| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.83 | 351 | 163 | 44,315 | 33,508 | 154 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 160 | 0.72 | 0.19 | 1.25 | 0% | -0.009 | -0.004 | 0.13 | 750 | 0 |
| 2024-05-31 | 165 | 0.58 | 0.27 | 0.89 | 0% | -0.008 | -0.003 | 0.116 | 233 | 0 |
| 2024-05-31 | 170 | 1.34 | 0.37 | 2.31 | 0% | -0.015 | -0.006 | 0.203 | 542 | 0 |
| 2024-05-31 | 175 | 0.835 | 0.42 | 1.25 | 0% | -0.011 | -0.004 | 0.155 | 162 | 0 |
| 2024-05-31 | 180 | 1.05 | 0.85 | 1.25 | 0% | -0.014 | -0.005 | 0.184 | 38 | 0 |
| 2024-05-31 | 185 | 1.05 | 0.65 | 1.45 | 0% | -0.014 | -0.005 | 0.188 | 184 | 0 |
| 2024-05-31 | 190 | 1.135 | 0.62 | 1.65 | 0% | -0.015 | -0.005 | 0.203 | 51 | 0 |
| 2024-05-31 | 195 | 1.38 | 1.01 | 1.75 | 0% | -0.018 | -0.006 | 0.234 | 758 | 0 |
| 2024-05-31 | 200 | 1.6 | 1.35 | 1.85 | 0% | -0.021 | -0.006 | 0.262 | 1,122 | 0 |
| 2024-05-31 | 205 | 1.6 | 1.25 | 1.95 | 0% | -0.021 | -0.006 | 0.268 | 227 | 0 |
| 2024-05-31 | 210 | 1.595 | 0.94 | 2.25 | 0% | -0.023 | -0.007 | 0.287 | 382 | 2 |
| 2024-05-31 | 215 | 1.92 | 1.29 | 2.55 | 0% | -0.025 | -0.007 | 0.313 | 292 | 0 |
| 2024-05-31 | 220 | 2.3 | 1.85 | 2.75 | 0% | -0.03 | -0.008 | 0.355 | 188 | 0 |
| 2024-05-31 | 225 | 2.25 | 1.5 | 3 | -20.4% | -0.028 | -0.007 | 0.335 | 436 | 10 |
| 2024-05-31 | 230 | 2.8 | 2.05 | 3.55 | 0% | -0.037 | -0.01 | 0.429 | 235 | 1 |
| 2024-05-31 | 235 | 2.75 | 2.05 | 3.45 | 0% | -0.036 | -0.009 | 0.419 | 68 | 0 |
| 2024-05-31 | 240 | 3.275 | 2.75 | 3.8 | +12.9% | -0.044 | -0.011 | 0.487 | 933 | 1 |
| 2024-05-31 | 245 | 3.55 | 3.05 | 4.05 | +13% | -0.049 | -0.012 | 0.532 | 688 | 1 |
| 2024-05-31 | 250 | 3.76 | 2.97 | 4.55 | 0% | -0.048 | -0.011 | 0.529 | 632 | 0 |
| 2024-05-31 | 255 | 4.65 | 4.05 | 5.25 | 0% | -0.057 | -0.013 | 0.6 | 347 | 0 |
| 2024-05-31 | 260 | 4.425 | 3.4 | 5.45 | 0% | -0.062 | -0.014 | 0.646 | 383 | 1 |
| 2024-05-31 | 265 | 4.845 | 2.94 | 6.75 | 0% | -0.062 | -0.013 | 0.64 | 815 | 0 |
| 2024-05-31 | 270 | 4.625 | 3.35 | 5.9 | +10.9% | -0.062 | -0.012 | 0.641 | 615 | 5 |
| 2024-05-31 | 275 | 5.825 | 5.25 | 6.4 | 0% | -0.073 | -0.014 | 0.728 | 149 | 0 |
| 2024-05-31 | 280 | 6.5 | 5.9 | 7.1 | +12.9% | -0.083 | -0.016 | 0.804 | 160 | 29 |
| 2024-05-31 | 285 | 7.05 | 5.5 | 8.6 | 0% | -0.086 | -0.016 | 0.825 | 184 | 0 |
| 2024-05-31 | 290 | 7.525 | 5.95 | 9.1 | 0% | -0.092 | -0.016 | 0.866 | 1,536 | 0 |
| 2024-05-31 | 295 | 8.3 | 7.75 | 8.85 | 0% | -0.1 | -0.017 | 0.919 | 75 | 0 |
| 2024-05-31 | 300 | 8.8 | 7.8 | 9.8 | +12.5% | -0.106 | -0.018 | 0.961 | 881 | 2 |
| 2024-05-31 | 305 | 9.25 | 8.2 | 10.3 | 0% | -0.112 | -0.018 | 1 | 146 | 0 |
| 2024-05-31 | 310 | 9.9 | 8.95 | 10.85 | 0% | -0.12 | -0.018 | 1.047 | 293 | 0 |
| 2024-05-31 | 315 | 10.9 | 10.1 | 11.7 | 0% | -0.129 | -0.019 | 1.105 | 200 | 0 |
| 2024-05-31 | 320 | 11.675 | 10.8 | 12.55 | 0% | -0.138 | -0.02 | 1.154 | 651 | 0 |
| 2024-05-31 | 325 | 12.625 | 11.75 | 13.5 | 0% | -0.148 | -0.02 | 1.207 | 250 | 0 |
| 2024-05-31 | 330 | 13.625 | 12.45 | 14.8 | 0% | -0.158 | -0.021 | 1.26 | 445 | 0 |
| 2024-05-31 | 335 | 15.15 | 14.25 | 16.05 | 0% | -0.17 | -0.022 | 1.323 | 147 | 0 |
| 2024-05-31 | 340 | 15.9 | 14.75 | 17.05 | +8.4% | -0.179 | -0.022 | 1.366 | 1,051 | 8 |
| 2024-05-31 | 345 | 17.25 | 16.05 | 18.45 | 0% | -0.191 | -0.023 | 1.421 | 436 | 0 |
| 2024-05-31 | 350 | 18.55 | 17.4 | 19.7 | 0% | -0.203 | -0.023 | 1.472 | 1,707 | 0 |
| 2024-05-31 | 355 | 19.225 | 17.4 | 21.05 | 0% | -0.213 | -0.023 | 1.512 | 166 | 0 |
| 2024-05-31 | 360 | 20.95 | 19.95 | 21.95 | +14.6% | -0.226 | -0.024 | 1.565 | 334 | 11 |
| 2024-05-31 | 365 | 22.7 | 21.45 | 23.95 | 0% | -0.24 | -0.024 | 1.615 | 790 | 3 |
| 2024-05-31 | 370 | 24.15 | 23.15 | 25.15 | +12.5% | -0.253 | -0.025 | 1.659 | 1,621 | 1 |
| 2024-05-31 | 375 | 25.775 | 24.7 | 26.85 | 0% | -0.267 | -0.025 | 1.702 | 663 | 0 |
| 2024-05-31 | 380 | 26.35 | 24.5 | 28.2 | +11.3% | -0.279 | -0.024 | 1.737 | 1,632 | 5 |
| 2024-05-31 | 385 | 28.075 | 26 | 30.15 | 0% | -0.294 | -0.025 | 1.776 | 606 | 0 |
| 2024-05-31 | 390 | 30.55 | 29.15 | 31.95 | 0% | -0.31 | -0.025 | 1.815 | 812 | 25 |
| 2024-05-31 | 395 | 32.025 | 30.6 | 33.45 | +15.9% | -0.324 | -0.025 | 1.849 | 787 | 1 |
| 2024-05-31 | 400 | 34.425 | 32.9 | 35.95 | +16.1% | -0.341 | -0.025 | 1.881 | 570 | 27 |
| 2024-05-31 | 405 | 36.1 | 34 | 38.2 | 0% | -0.357 | -0.025 | 1.906 | 320 | 1 |
| 2024-05-31 | 410 | 37.925 | 35.5 | 40.35 | 0% | -0.372 | -0.025 | 1.934 | 205 | 1 |
| 2024-05-31 | 415 | 40.575 | 38.5 | 42.65 | 0% | -0.389 | -0.025 | 1.955 | 320 | 0 |
| 2024-05-31 | 420 | 42.75 | 40.55 | 44.95 | 0% | -0.409 | -0.025 | 1.964 | 774 | 0 |
| 2024-05-31 | 425 | 44.975 | 42.6 | 47.35 | 0% | -0.426 | -0.024 | 1.979 | 3,053 | 1 |
| 2024-05-31 | 430 | 47.25 | 45 | 49.5 | 0% | -0.444 | -0.024 | 1.99 | 289 | 0 |
| 2024-05-31 | 435 | 49.775 | 47.55 | 52 | 0% | -0.459 | -0.023 | 2.002 | 59 | 0 |
| 2024-05-31 | 440 | 52.25 | 50 | 54.5 | 0% | -0.477 | -0.022 | 2.005 | 183 | 0 |
| 2024-05-31 | 445 | 54.875 | 52.5 | 57.25 | 0% | -0.498 | -0.022 | 1.992 | 89 | 0 |
| 2024-05-31 | 450 | 57.75 | 55.5 | 60 | 0% | -0.529 | -0.022 | 1.938 | 128 | 1 |
| 2024-05-31 | 455 | 61.25 | 59.5 | 63 | 0% | -0.543 | -0.021 | 1.936 | 54 | 0 |
| 2024-05-31 | 460 | 63.9 | 62.3 | 65.5 | 0% | -0.559 | -0.02 | 1.931 | 102 | 0 |
| 2024-05-31 | 465 | 66.525 | 64.55 | 68.5 | 0% | -0.576 | -0.019 | 1.922 | 34 | 0 |
| 2024-05-31 | 470 | 69.25 | 67 | 71.5 | 0% | -0.594 | -0.018 | 1.904 | 1,140 | 0 |
| 2024-05-31 | 475 | 73 | 71.15 | 74.85 | 0% | -0.628 | -0.017 | 1.8 | 34 | 0 |
| 2024-05-31 | 480 | 76.5 | 75 | 78 | 0% | -0.655 | -0.017 | 1.714 | 127 | 0 |
| 2024-05-31 | 490 | 82.75 | 80.5 | 85 | 0% | -0.694 | -0.014 | 1.632 | 109 | 0 |
| 2024-05-31 | 500 | 90.425 | 88.35 | 92.5 | 0% | -0.755 | -0.012 | 1.386 | 111 | 0 |
| 2024-05-31 | 520 | 106.25 | 104.5 | 108 | 0% | -0.879 | -0.006 | 0.778 | 3 | 0 |
| 2024-05-31 | 540 | 125 | 123 | 127 | 0% | -0.908 | -0.004 | 0.64 | 1 | 26 |
| 2024-05-31 | 550 | 135 | 133 | 137 | 0% | -0.911 | -0.004 | 0.629 | 0 | 0 |
| 2024-05-31 | 560 | 145 | 143 | 147 | 0% | -0.913 | -0.004 | 0.618 | 0 | 0 |
| 2024-05-31 | 570 | 155 | 153 | 157 | 0% | -0.915 | -0.004 | 0.609 | 0 | 0 |
| 2024-05-31 | 580 | 165 | 163 | 167 | 0% | -0.916 | -0.005 | 0.604 | 0 | 0 |
| 2024-05-31 | 600 | 185 | 183 | 187 | 0% | -0.919 | -0.005 | 0.589 | 0 | 0 |
| 2024-05-31 | 610 | 195 | 193 | 197 | 0% | -0.921 | -0.005 | 0.583 | 0 | 0 |
| 2024-05-31 | 620 | 205.25 | 203.5 | 207 | 0% | -0.917 | -0.006 | 0.607 | 0 | 0 |
| 2024-05-31 | 640 | 225 | 223 | 227 | 0% | -0.924 | -0.006 | 0.568 | 0 | 0 |
