| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.61 | 424 | 550 | 43,494 | 42,946 | 184 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 125 | 296.75 | 295 | 298.5 | 0% | 0.977 | -0.016 | 0.171 | 146 | 2 |
| 2024-05-31 | 130 | 292.25 | 290.5 | 294 | 0% | 0.976 | -0.017 | 0.184 | 10 | 0 |
| 2024-05-31 | 135 | 287.5 | 285.5 | 289.5 | 0% | 0.976 | -0.017 | 0.179 | 63 | 0 |
| 2024-05-31 | 140 | 283 | 281 | 285 | 0% | 0.975 | -0.018 | 0.192 | 63 | 0 |
| 2024-05-31 | 145 | 278.25 | 276.5 | 280 | 0% | 0.975 | -0.018 | 0.187 | 12 | 0 |
| 2024-05-31 | 150 | 273.75 | 272 | 275.5 | 0% | 0.974 | -0.019 | 0.201 | 85 | 0 |
| 2024-05-31 | 155 | 269.25 | 267.5 | 271 | 0% | 0.973 | -0.02 | 0.214 | 1 | 0 |
| 2024-05-31 | 160 | 264.5 | 262.5 | 266.5 | 0% | 0.973 | -0.02 | 0.209 | 70 | 0 |
| 2024-05-31 | 165 | 260 | 258 | 262 | 0% | 0.972 | -0.021 | 0.223 | 4 | 0 |
| 2024-05-31 | 170 | 255.5 | 253.5 | 257.5 | 0% | 0.97 | -0.022 | 0.237 | 34 | 0 |
| 2024-05-31 | 175 | 251 | 249 | 253 | 0% | 0.969 | -0.023 | 0.252 | 15 | 0 |
| 2024-05-31 | 180 | 246.5 | 244.5 | 248.5 | 0% | 0.967 | -0.024 | 0.267 | 21 | 5 |
| 2024-05-31 | 185 | 242 | 240 | 244 | 0% | 0.966 | -0.025 | 0.281 | 116 | 0 |
| 2024-05-31 | 190 | 237.5 | 235.5 | 239.5 | 0% | 0.964 | -0.026 | 0.297 | 35 | 0 |
| 2024-05-31 | 195 | 233 | 231 | 235 | 0% | 0.963 | -0.027 | 0.312 | 16 | 0 |
| 2024-05-31 | 200 | 228.5 | 226.5 | 230.5 | 0% | 0.961 | -0.028 | 0.328 | 170 | 0 |
| 2024-05-31 | 205 | 223.75 | 222 | 225.5 | 0% | 0.962 | -0.028 | 0.326 | 29 | 0 |
| 2024-05-31 | 210 | 219.5 | 217.5 | 221.5 | 0% | 0.958 | -0.029 | 0.36 | 66 | 0 |
| 2024-05-31 | 215 | 215 | 213 | 217 | 0% | 0.956 | -0.03 | 0.377 | 77 | 0 |
| 2024-05-31 | 220 | 210.5 | 208.5 | 212.5 | 0% | 0.954 | -0.031 | 0.394 | 179 | 0 |
| 2024-05-31 | 225 | 206.25 | 204.5 | 208 | 0% | 0.951 | -0.032 | 0.428 | 93 | 0 |
| 2024-05-31 | 230 | 201.75 | 200 | 203.5 | 0% | 0.949 | -0.033 | 0.446 | 233 | 0 |
| 2024-05-31 | 235 | 197.5 | 195.5 | 199.5 | 0% | 0.945 | -0.035 | 0.48 | 22 | 0 |
| 2024-05-31 | 240 | 193 | 191 | 195 | 0% | 0.943 | -0.035 | 0.498 | 66 | 0 |
| 2024-05-31 | 245 | 188.75 | 187 | 190.5 | 0% | 0.939 | -0.037 | 0.532 | 26 | 0 |
| 2024-05-31 | 250 | 184.5 | 182.5 | 186.5 | 0% | 0.935 | -0.038 | 0.566 | 277 | 0 |
| 2024-05-31 | 255 | 180 | 178 | 182 | 0% | 0.933 | -0.039 | 0.585 | 71 | 0 |
| 2024-05-31 | 260 | 176 | 174 | 178 | 0% | 0.927 | -0.04 | 0.633 | 179 | 0 |
| 2024-05-31 | 265 | 171.5 | 169.5 | 173.5 | 0% | 0.924 | -0.041 | 0.653 | 112 | 0 |
| 2024-05-31 | 270 | 167.5 | 165.5 | 169.5 | 0% | 0.918 | -0.042 | 0.7 | 237 | 0 |
| 2024-05-31 | 275 | 163.25 | 161.5 | 165 | 0% | 0.914 | -0.044 | 0.733 | 312 | 0 |
| 2024-05-31 | 280 | 159 | 157 | 161 | 0% | 0.909 | -0.045 | 0.767 | 706 | 0 |
| 2024-05-31 | 285 | 155 | 153 | 157 | 0% | 0.903 | -0.046 | 0.811 | 147 | 0 |
| 2024-05-31 | 290 | 151 | 149 | 153 | 0% | 0.896 | -0.047 | 0.855 | 147 | 0 |
| 2024-05-31 | 295 | 147 | 145 | 149 | 0% | 0.89 | -0.048 | 0.899 | 128 | 0 |
| 2024-05-31 | 300 | 143 | 141 | 145 | -4% | 0.883 | -0.05 | 0.941 | 953 | 2 |
| 2024-05-31 | 305 | 139 | 137 | 141 | 0% | 0.877 | -0.051 | 0.984 | 308 | 0 |
| 2024-05-31 | 310 | 135.5 | 133.5 | 137.5 | 0% | 0.867 | -0.052 | 1.041 | 228 | 0 |
| 2024-05-31 | 315 | 131.5 | 129.5 | 133.5 | 0% | 0.86 | -0.053 | 1.082 | 806 | 0 |
| 2024-05-31 | 320 | 127.725 | 125.5 | 129.95 | 0% | 0.852 | -0.054 | 1.129 | 280 | 0 |
| 2024-05-31 | 325 | 124.25 | 122 | 126.5 | 0% | 0.843 | -0.056 | 1.182 | 448 | 0 |
| 2024-05-31 | 330 | 120.25 | 118 | 122.5 | 0% | 0.835 | -0.056 | 1.221 | 378 | 2 |
| 2024-05-31 | 335 | 116.25 | 114.5 | 118 | 0% | 0.828 | -0.057 | 1.26 | 457 | 0 |
| 2024-05-31 | 340 | 113.225 | 111 | 115.45 | 0% | 0.816 | -0.059 | 1.318 | 311 | 0 |
| 2024-05-31 | 345 | 109.575 | 107.5 | 111.65 | 0% | 0.806 | -0.06 | 1.363 | 709 | 0 |
| 2024-05-31 | 350 | 105.625 | 104 | 107.25 | -8.9% | 0.798 | -0.06 | 1.401 | 1,160 | 1 |
| 2024-05-31 | 355 | 102.125 | 100.5 | 103.75 | 0% | 0.788 | -0.061 | 1.446 | 126 | 1 |
| 2024-05-31 | 360 | 99.25 | 97.5 | 101 | 0% | 0.775 | -0.062 | 1.498 | 2,539 | 0 |
| 2024-05-31 | 365 | 95.975 | 94 | 97.95 | 0% | 0.764 | -0.063 | 1.542 | 290 | 0 |
| 2024-05-31 | 370 | 92.525 | 90.55 | 94.5 | 0% | 0.753 | -0.063 | 1.583 | 538 | 1 |
| 2024-05-31 | 375 | 89.45 | 87.5 | 91.4 | 0% | 0.742 | -0.064 | 1.625 | 547 | 0 |
| 2024-05-31 | 380 | 86.75 | 84.5 | 89 | -9.4% | 0.729 | -0.065 | 1.669 | 2,952 | 1 |
| 2024-05-31 | 385 | 83.5 | 81 | 86 | 0% | 0.717 | -0.065 | 1.706 | 430 | 0 |
| 2024-05-31 | 390 | 79.975 | 78 | 81.95 | 0% | 0.705 | -0.065 | 1.74 | 580 | 0 |
| 2024-05-31 | 395 | 77.5 | 75.5 | 79.5 | -10.3% | 0.692 | -0.066 | 1.778 | 600 | 8 |
| 2024-05-31 | 400 | 74.5 | 72.5 | 76.5 | -10.6% | 0.679 | -0.066 | 1.811 | 1,365 | 5 |
| 2024-05-31 | 405 | 71.175 | 69.5 | 72.85 | 0% | 0.667 | -0.066 | 1.842 | 481 | 0 |
| 2024-05-31 | 410 | 69 | 67 | 71 | 0% | 0.653 | -0.067 | 1.872 | 1,470 | 2 |
| 2024-05-31 | 415 | 65.975 | 64 | 67.95 | 0% | 0.64 | -0.067 | 1.899 | 510 | 19 |
| 2024-05-31 | 420 | 63.475 | 61.5 | 65.45 | -13.2% | 0.626 | -0.067 | 1.925 | 1,026 | 2 |
| 2024-05-31 | 425 | 60.725 | 58.5 | 62.95 | 0% | 0.612 | -0.067 | 1.948 | 483 | 16 |
| 2024-05-31 | 430 | 58 | 56.5 | 59.5 | 0% | 0.598 | -0.066 | 1.968 | 629 | 4 |
| 2024-05-31 | 435 | 56 | 54 | 58 | 0% | 0.584 | -0.067 | 1.986 | 224 | 0 |
| 2024-05-31 | 440 | 53.5 | 51.5 | 55.5 | 0% | 0.57 | -0.066 | 2.002 | 908 | 1 |
| 2024-05-31 | 445 | 50.925 | 49 | 52.85 | 0% | 0.556 | -0.066 | 2.015 | 2,337 | 0 |
| 2024-05-31 | 450 | 48.65 | 47 | 50.3 | -11% | 0.541 | -0.065 | 2.025 | 1,692 | 27 |
| 2024-05-31 | 455 | 46.225 | 44.75 | 47.7 | 0% | 0.526 | -0.065 | 2.033 | 619 | 0 |
| 2024-05-31 | 460 | 44.8 | 42.6 | 47 | 0% | 0.513 | -0.065 | 2.037 | 721 | 0 |
| 2024-05-31 | 465 | 42.5 | 40.5 | 44.5 | 0% | 0.498 | -0.064 | 2.039 | 544 | 0 |
| 2024-05-31 | 470 | 40.175 | 38.55 | 41.8 | -8.9% | 0.485 | -0.064 | 2.039 | 442 | 5 |
| 2024-05-31 | 475 | 38.75 | 36.5 | 41 | 0% | 0.47 | -0.062 | 2.035 | 146 | 1 |
| 2024-05-31 | 480 | 36.525 | 34.65 | 38.4 | 0% | 0.455 | -0.061 | 2.029 | 150 | 6 |
| 2024-05-31 | 485 | 35.275 | 33.1 | 37.45 | 0% | 0.442 | -0.061 | 2.021 | 179 | 0 |
| 2024-05-31 | 490 | 33.675 | 31.35 | 36 | 0% | 0.429 | -0.06 | 2.011 | 522 | 5 |
| 2024-05-31 | 495 | 31.125 | 29 | 33.25 | 0% | 0.409 | -0.058 | 1.991 | 360 | 100 |
| 2024-05-31 | 500 | 29.225 | 27.95 | 30.5 | -10.7% | 0.39 | -0.056 | 1.968 | 1,088 | 1 |
| 2024-05-31 | 505 | 28.2 | 26.6 | 29.8 | 0% | 0.384 | -0.056 | 1.959 | 276 | 1 |
| 2024-05-31 | 510 | 27.075 | 25.15 | 29 | -14% | 0.372 | -0.056 | 1.941 | 105 | 2 |
| 2024-05-31 | 515 | 24.825 | 23.6 | 26.05 | 0% | 0.355 | -0.054 | 1.91 | 253 | 0 |
| 2024-05-31 | 520 | 23.825 | 22.75 | 24.9 | 0% | 0.343 | -0.053 | 1.887 | 806 | 10 |
| 2024-05-31 | 525 | 23.1 | 21.2 | 25 | 0% | 0.334 | -0.052 | 1.867 | 357 | 0 |
| 2024-05-31 | 530 | 21.75 | 20.3 | 23.2 | 0% | 0.32 | -0.051 | 1.837 | 748 | 43 |
| 2024-05-31 | 535 | 19.625 | 18 | 21.25 | 0% | 0.291 | -0.046 | 1.762 | 166 | 30 |
| 2024-05-31 | 540 | 19.625 | 17.75 | 21.5 | 0% | 0.297 | -0.049 | 1.778 | 997 | 0 |
| 2024-05-31 | 550 | 16.75 | 15.55 | 17.95 | 0% | 0.262 | -0.044 | 1.673 | 434 | 1 |
| 2024-05-31 | 560 | 15.15 | 13.8 | 16.5 | 0% | 0.246 | -0.043 | 1.62 | 68 | 1 |
| 2024-05-31 | 570 | 12.675 | 11 | 14.35 | 0% | 0.215 | -0.038 | 1.503 | 969 | 81 |
| 2024-05-31 | 580 | 11.925 | 11.15 | 12.7 | 0% | 0.207 | -0.038 | 1.469 | 298 | 0 |
| 2024-05-31 | 600 | 9.2 | 8.2 | 10.2 | -14.8% | 0.162 | -0.031 | 1.264 | 2,415 | 25 |
| 2024-05-31 | 610 | 8.325 | 7.55 | 9.1 | 0% | 0.158 | -0.031 | 1.242 | 192 | 1 |
| 2024-05-31 | 620 | 7.5 | 6 | 9 | 0% | 0.143 | -0.029 | 1.163 | 674 | 0 |
| 2024-05-31 | 640 | 5.675 | 3.65 | 7.7 | 0% | 0.109 | -0.023 | 0.963 | 232 | 12 |
