| 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 | 0.465 | 0.25 | 0.68 | 0% | -0.005 | -0.003 | 0.079 | 1,940 | 0 |
| 2024-05-31 | 130 | 0.86 | 0.02 | 1.7 | 0% | -0.009 | -0.005 | 0.121 | 234 | 0 |
| 2024-05-31 | 135 | 2.16 | 0.02 | 4.3 | 0% | -0.017 | -0.009 | 0.218 | 1,945 | 0 |
| 2024-05-31 | 140 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 255 | 0 |
| 2024-05-31 | 145 | 0.855 | 0.01 | 1.7 | 0% | -0.01 | -0.005 | 0.132 | 126 | 0 |
| 2024-05-31 | 150 | 0.385 | 0.02 | 0.75 | 0% | -0.005 | -0.002 | 0.08 | 584 | 0 |
| 2024-05-31 | 155 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 277 | 0 |
| 2024-05-31 | 160 | 0.71 | 0.19 | 1.23 | 0% | -0.009 | -0.004 | 0.127 | 416 | 0 |
| 2024-05-31 | 165 | 0.51 | 0.23 | 0.79 | 0% | -0.007 | -0.003 | 0.104 | 181 | 0 |
| 2024-05-31 | 170 | 2.645 | 0.29 | 5 | 0% | -0.024 | -0.01 | 0.294 | 526 | 0 |
| 2024-05-31 | 175 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 327 | 0 |
| 2024-05-31 | 180 | 1.025 | 0 | 2.05 | 0% | -0.014 | -0.005 | 0.187 | 582 | 10 |
| 2024-05-31 | 185 | 1.325 | 0.95 | 1.7 | 0% | -0.017 | -0.006 | 0.213 | 310 | 0 |
| 2024-05-31 | 190 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-31 | 195 | 1.325 | 0.95 | 1.7 | 0% | -0.018 | -0.006 | 0.223 | 694 | 0 |
| 2024-05-31 | 200 | 1.46 | 1.15 | 1.77 | +13.1% | -0.02 | -0.007 | 0.251 | 1,104 | 7 |
| 2024-05-31 | 205 | 1.56 | 1.2 | 1.92 | 0% | -0.021 | -0.007 | 0.259 | 334 | 0 |
| 2024-05-31 | 210 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 709 | 0 |
| 2024-05-31 | 215 | 1.84 | 1.2 | 2.48 | 0% | -0.025 | -0.007 | 0.299 | 329 | 0 |
| 2024-05-31 | 220 | 1.835 | 0.99 | 2.68 | 0% | -0.026 | -0.007 | 0.306 | 282 | 0 |
| 2024-05-31 | 225 | 2.105 | 1.3 | 2.91 | 0% | -0.033 | -0.009 | 0.376 | 494 | 81 |
| 2024-05-31 | 230 | 2.69 | 1.93 | 3.45 | 0% | -0.035 | -0.01 | 0.397 | 1,374 | 0 |
| 2024-05-31 | 235 | 2.83 | 0.66 | 5 | 0% | -0.037 | -0.01 | 0.417 | 58 | 0 |
| 2024-05-31 | 240 | 3.085 | 2.52 | 3.65 | 0% | -0.04 | -0.01 | 0.447 | 724 | 0 |
| 2024-05-31 | 245 | 3.395 | 2.89 | 3.9 | 0% | -0.044 | -0.011 | 0.481 | 734 | 0 |
| 2024-05-31 | 250 | 3.55 | 2.75 | 4.35 | +15.9% | -0.05 | -0.012 | 0.534 | 752 | 10 |
| 2024-05-31 | 255 | 4.25 | 3.7 | 4.8 | 0% | -0.054 | -0.013 | 0.563 | 723 | 0 |
| 2024-05-31 | 260 | 3.715 | 2.23 | 5.2 | 0% | -0.051 | -0.011 | 0.54 | 1,029 | 0 |
| 2024-05-31 | 265 | 4.44 | 2.68 | 6.2 | 0% | -0.059 | -0.013 | 0.602 | 348 | 0 |
| 2024-05-31 | 270 | 5.075 | 4.5 | 5.65 | 0% | -0.065 | -0.014 | 0.655 | 396 | 0 |
| 2024-05-31 | 275 | 5.6 | 5.05 | 6.15 | 0% | -0.071 | -0.015 | 0.701 | 347 | 1 |
| 2024-05-31 | 280 | 6.075 | 5.45 | 6.7 | 0% | -0.077 | -0.015 | 0.743 | 513 | 0 |
| 2024-05-31 | 285 | 6.675 | 6 | 7.35 | 0% | -0.084 | -0.016 | 0.79 | 1,083 | 0 |
| 2024-05-31 | 290 | 7.175 | 5.65 | 8.7 | 0% | -0.09 | -0.017 | 0.833 | 406 | 0 |
| 2024-05-31 | 295 | 7.75 | 6.8 | 8.7 | 0% | -0.097 | -0.017 | 0.878 | 584 | 0 |
| 2024-05-31 | 300 | 8.125 | 7.05 | 9.2 | +8.4% | -0.109 | -0.019 | 0.957 | 5,438 | 26 |
| 2024-05-31 | 305 | 8.975 | 7.9 | 10.05 | 0% | -0.111 | -0.018 | 0.97 | 2,838 | 0 |
| 2024-05-31 | 310 | 9.075 | 7.5 | 10.65 | 0% | -0.115 | -0.018 | 0.996 | 599 | 0 |
| 2024-05-31 | 315 | 10.4 | 9.35 | 11.45 | +14% | -0.127 | -0.02 | 1.066 | 319 | 57 |
| 2024-05-31 | 320 | 11.575 | 10.35 | 12.8 | 0% | -0.143 | -0.022 | 1.157 | 458 | 79 |
| 2024-05-31 | 325 | 12.3 | 11.4 | 13.2 | +13.8% | -0.146 | -0.021 | 1.173 | 549 | 12 |
| 2024-05-31 | 330 | 13.45 | 12.15 | 14.75 | +14.5% | -0.163 | -0.023 | 1.257 | 777 | 11 |
| 2024-05-31 | 335 | 14.65 | 13.35 | 15.95 | +13.7% | -0.173 | -0.024 | 1.308 | 183 | 11 |
| 2024-05-31 | 340 | 15.525 | 14.1 | 16.95 | +13.8% | -0.184 | -0.025 | 1.359 | 487 | 14 |
| 2024-05-31 | 345 | 16.75 | 15.3 | 18.2 | 0% | -0.19 | -0.024 | 1.383 | 158 | 43 |
| 2024-05-31 | 350 | 17.975 | 16.55 | 19.4 | +14% | -0.202 | -0.024 | 1.433 | 979 | 174 |
| 2024-05-31 | 355 | 19.375 | 18.05 | 20.7 | +15.2% | -0.214 | -0.025 | 1.484 | 708 | 8 |
| 2024-05-31 | 360 | 20.875 | 19.6 | 22.15 | 0% | -0.227 | -0.025 | 1.533 | 451 | 0 |
| 2024-05-31 | 365 | 22.075 | 20.55 | 23.6 | 0% | -0.24 | -0.025 | 1.577 | 400 | 0 |
| 2024-05-31 | 370 | 23.875 | 22.65 | 25.1 | 0% | -0.254 | -0.026 | 1.624 | 138 | 0 |
| 2024-05-31 | 375 | 25.275 | 23.8 | 26.75 | +18.3% | -0.268 | -0.026 | 1.664 | 406 | 1 |
| 2024-05-31 | 380 | 26.85 | 25.3 | 28.4 | 0% | -0.281 | -0.026 | 1.705 | 676 | 0 |
| 2024-05-31 | 385 | 28.45 | 26.75 | 30.15 | 0% | -0.296 | -0.026 | 1.743 | 139 | 0 |
| 2024-05-31 | 390 | 30.375 | 28.9 | 31.85 | 0% | -0.312 | -0.027 | 1.778 | 349 | 0 |
| 2024-05-31 | 395 | 31.625 | 29.5 | 33.75 | 0% | -0.326 | -0.026 | 1.809 | 162 | 0 |
| 2024-05-31 | 400 | 34.225 | 32.75 | 35.7 | 0% | -0.343 | -0.027 | 1.841 | 2,032 | 4 |
| 2024-05-31 | 405 | 36.2 | 34.65 | 37.75 | 0% | -0.358 | -0.027 | 1.869 | 128 | 1 |
| 2024-05-31 | 410 | 38.3 | 36.8 | 39.8 | 0% | -0.375 | -0.026 | 1.892 | 485 | 0 |
| 2024-05-31 | 415 | 39.725 | 37.5 | 41.95 | 0% | -0.392 | -0.026 | 1.913 | 349 | 0 |
| 2024-05-31 | 420 | 42.05 | 40.1 | 44 | 0% | -0.41 | -0.025 | 1.929 | 120 | 0 |
| 2024-05-31 | 425 | 44.9 | 43.3 | 46.5 | 0% | -0.43 | -0.026 | 1.935 | 218 | 0 |
| 2024-05-31 | 430 | 47.35 | 45.75 | 48.95 | 0% | -0.445 | -0.025 | 1.95 | 396 | 0 |
| 2024-05-31 | 435 | 49.575 | 47.85 | 51.3 | 0% | -0.463 | -0.024 | 1.956 | 243 | 0 |
| 2024-05-31 | 440 | 52.4 | 50.85 | 53.95 | 0% | -0.48 | -0.024 | 1.958 | 263 | 0 |
| 2024-05-31 | 445 | 54 | 51.5 | 56.5 | 0% | -0.503 | -0.023 | 1.945 | 59 | 0 |
| 2024-05-31 | 450 | 56.75 | 54.5 | 59 | 0% | -0.534 | -0.022 | 1.894 | 113 | 0 |
| 2024-05-31 | 455 | 59.75 | 57.5 | 62 | 0% | -0.551 | -0.021 | 1.887 | 786 | 0 |
| 2024-05-31 | 460 | 62.75 | 60.5 | 65 | 0% | -0.567 | -0.021 | 1.881 | 50 | 0 |
| 2024-05-31 | 465 | 66.175 | 64.35 | 68 | 0% | -0.582 | -0.02 | 1.872 | 1 | 0 |
| 2024-05-31 | 470 | 68.75 | 66.5 | 71 | 0% | -0.601 | -0.018 | 1.852 | 19 | 0 |
| 2024-05-31 | 475 | 71.75 | 69.5 | 74 | 0% | -0.643 | -0.017 | 1.718 | 58 | 0 |
| 2024-05-31 | 480 | 75.5 | 73.5 | 77.5 | 0% | -0.667 | -0.017 | 1.649 | 33 | 0 |
| 2024-05-31 | 485 | 78.75 | 77 | 80.5 | 0% | -0.686 | -0.015 | 1.605 | 211 | 0 |
| 2024-05-31 | 490 | 81.75 | 79.5 | 84 | 0% | -0.705 | -0.014 | 1.572 | 122 | 0 |
| 2024-05-31 | 495 | 85.75 | 83.5 | 88 | 0% | -0.741 | -0.013 | 1.42 | 7 | 0 |
| 2024-05-31 | 500 | 89.25 | 87 | 91.5 | 0% | -0.774 | -0.011 | 1.285 | 64 | 0 |
| 2024-05-31 | 505 | 93.25 | 91 | 95.5 | 0% | -0.791 | -0.01 | 1.229 | 1 | 0 |
| 2024-05-31 | 510 | 97.225 | 95 | 99.45 | 0% | -0.808 | -0.009 | 1.162 | 103 | 0 |
| 2024-05-31 | 515 | 101.5 | 99.5 | 103.5 | 0% | -0.866 | -0.006 | 0.835 | 25 | 0 |
| 2024-05-31 | 520 | 106.3 | 104.6 | 108 | 0% | -0.871 | -0.006 | 0.82 | 14 | 0 |
| 2024-05-31 | 525 | 110.5 | 108.5 | 112.5 | 0% | -0.897 | -0.005 | 0.677 | 0 | 0 |
| 2024-05-31 | 530 | 115.25 | 113.5 | 117 | 0% | -0.905 | -0.004 | 0.636 | 0 | 0 |
| 2024-05-31 | 535 | 120 | 118 | 122 | 0% | -0.91 | -0.004 | 0.619 | 0 | 0 |
| 2024-05-31 | 540 | 125 | 123 | 127 | 0% | -0.911 | -0.004 | 0.613 | 0 | 0 |
| 2024-05-31 | 550 | 135 | 133 | 137 | 0% | -0.914 | -0.004 | 0.601 | 0 | 0 |
| 2024-05-31 | 560 | 145 | 143 | 147 | 0% | -0.916 | -0.004 | 0.591 | 0 | 0 |
| 2024-05-31 | 570 | 155 | 153 | 157 | 0% | -0.917 | -0.005 | 0.585 | 0 | 0 |
| 2024-05-31 | 580 | 165 | 163 | 167 | 0% | -0.919 | -0.005 | 0.577 | 0 | 0 |
| 2024-05-31 | 600 | 185 | 183 | 187 | 0% | -0.922 | -0.005 | 0.562 | 0 | 0 |
| 2024-05-31 | 610 | 195 | 193 | 197 | 0% | -0.923 | -0.005 | 0.556 | 0 | 0 |
| 2024-05-31 | 620 | 205 | 203 | 207 | 0% | -0.924 | -0.006 | 0.551 | 0 | 0 |
| 2024-05-31 | 640 | 225.25 | 223.5 | 227 | 0% | -0.921 | -0.007 | 0.574 | 0 | 0 |
