| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49 | 10,470 | 8,528 | 24,696 | 23,018 | 316 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 260 | 837 | 829.95 | 844.05 | 0% | 0.985 | -0.682 | 2 | 0 |
| 2024-05-31 | 280 | 817.05 | 809.95 | 824.15 | 0% | 0.984 | -0.686 | 0 | 0 |
| 2024-05-31 | 290 | 807.1 | 800 | 814.2 | 0% | 0.983 | -0.688 | 0 | 0 |
| 2024-05-31 | 300 | 796.975 | 789.95 | 804 | 0% | 0.983 | -0.672 | 3 | 0 |
| 2024-05-31 | 310 | 787.15 | 780.15 | 794.15 | 0% | 0.982 | -0.68 | 0 | 0 |
| 2024-05-31 | 320 | 777.25 | 770.2 | 784.3 | 0% | 0.982 | -0.689 | 0 | 0 |
| 2024-05-31 | 330 | 767.45 | 760.25 | 774.65 | 0% | 0.981 | -0.712 | 0 | 0 |
| 2024-05-31 | 340 | 757.35 | 750.3 | 764.4 | 0% | 0.981 | -0.692 | 1 | 0 |
| 2024-05-31 | 350 | 747.4 | 740.35 | 754.45 | 0% | 0.98 | -0.693 | 1 | 0 |
| 2024-05-31 | 360 | 737.475 | 730.4 | 744.55 | 0% | 0.98 | -0.698 | 0 | 0 |
| 2024-05-31 | 370 | 727.775 | 720.45 | 735.1 | 0% | 1 | -0.054 | 0 | 0 |
| 2024-05-31 | 380 | 717.825 | 710.5 | 725.15 | 0% | 1 | -0.058 | 0 | 0 |
| 2024-05-31 | 390 | 707.55 | 700.45 | 714.65 | 0% | 0.992 | -0.28 | 0 | 1 |
| 2024-05-31 | 400 | 697.55 | 690.4 | 704.7 | 0% | 0.978 | -0.698 | 1 | 0 |
| 2024-05-31 | 410 | 687.65 | 680.55 | 694.75 | 0% | 0.977 | -0.699 | 0 | 0 |
| 2024-05-31 | 420 | 677.95 | 670.6 | 685.3 | 0% | 0.975 | -0.734 | 0 | 0 |
| 2024-05-31 | 430 | 668.05 | 660.7 | 675.4 | 0% | 1 | -0.071 | 0 | 0 |
| 2024-05-31 | 440 | 658.1 | 650.75 | 665.45 | 0% | 0.999 | -0.075 | 0 | 0 |
| 2024-05-31 | 450 | 648.15 | 640.8 | 655.5 | 0% | 0.999 | -0.079 | 1 | 0 |
| 2024-05-31 | 460 | 638.2 | 630.85 | 645.55 | 0% | 0.999 | -0.082 | 8 | 0 |
| 2024-05-31 | 470 | 628.25 | 620.9 | 635.6 | 0% | 0.999 | -0.085 | 0 | 0 |
| 2024-05-31 | 480 | 618.4 | 610.95 | 625.85 | 0% | 0.998 | -0.105 | 3 | 0 |
| 2024-05-31 | 490 | 608.425 | 601 | 615.85 | 0% | 0.998 | -0.104 | 0 | 5 |
| 2024-05-31 | 500 | 598.475 | 591.05 | 605.9 | 0% | 0.998 | -0.107 | 5 | 3 |
| 2024-05-31 | 510 | 588.575 | 581.15 | 596 | 0% | 0.998 | -0.118 | 1 | 0 |
| 2024-05-31 | 520 | 578.625 | 571.2 | 586.05 | -4.9% | 0.997 | -0.121 | 4 | 1 |
| 2024-05-31 | 530 | 568.375 | 561.25 | 575.5 | 0% | 0.969 | -0.711 | 1 | 1 |
| 2024-05-31 | 540 | 558.725 | 551.3 | 566.15 | 0% | 0.997 | -0.127 | 1 | 0 |
| 2024-05-31 | 550 | 548.425 | 541.35 | 555.5 | 0% | 0.967 | -0.704 | 0 | 0 |
| 2024-05-31 | 560 | 538.85 | 531.4 | 546.3 | 0% | 0.997 | -0.136 | 3 | 0 |
| 2024-05-31 | 570 | 528.825 | 521.45 | 536.2 | 0% | 0.997 | -0.128 | 3 | 0 |
| 2024-05-31 | 580 | 518.75 | 511.55 | 525.95 | 0% | 0.998 | -0.112 | 0 | 0 |
| 2024-05-31 | 590 | 508.675 | 501.6 | 515.75 | 0% | 0.999 | -0.093 | 2 | 0 |
| 2024-05-31 | 600 | 498.975 | 491.6 | 506.35 | -7.2% | 0.984 | -0.33 | 6 | 1 |
| 2024-05-31 | 610 | 489.15 | 481.7 | 496.6 | 0% | 0.989 | -0.249 | 0 | 1 |
| 2024-05-31 | 620 | 479.025 | 471.8 | 486.25 | 0% | 0.997 | -0.135 | 2 | 0 |
| 2024-05-31 | 630 | 469.3 | 461.85 | 476.75 | 0% | 0.994 | -0.167 | 0 | 0 |
| 2024-05-31 | 640 | 459.025 | 451.95 | 466.1 | 0% | 0.997 | -0.126 | 2 | 0 |
| 2024-05-31 | 650 | 449.475 | 442.05 | 456.9 | 0% | 0.993 | -0.181 | 1 | 0 |
| 2024-05-31 | 660 | 439.55 | 432.1 | 447 | 0% | 0.993 | -0.186 | 0 | 0 |
| 2024-05-31 | 670 | 429.15 | 422.15 | 436.15 | 0% | 0.997 | -0.131 | 3 | 0 |
| 2024-05-31 | 680 | 419.225 | 412.25 | 426.2 | 0% | 0.997 | -0.138 | 8 | 0 |
| 2024-05-31 | 690 | 409.35 | 402.4 | 416.3 | 0% | 0.995 | -0.151 | 5 | 0 |
| 2024-05-31 | 700 | 399.45 | 392.5 | 406.4 | 0% | 0.995 | -0.16 | 26 | 0 |
| 2024-05-31 | 710 | 389.55 | 382.6 | 396.5 | 0% | 0.994 | -0.168 | 1 | 0 |
| 2024-05-31 | 720 | 379.65 | 372.7 | 386.6 | 0% | 0.999 | -0.118 | 0 | 1 |
| 2024-05-31 | 730 | 369.25 | 361.6 | 376.9 | 0% | 0.999 | -0.118 | 14 | 0 |
| 2024-05-31 | 740 | 359.875 | 352.8 | 366.95 | 0% | 0.991 | -0.196 | 15 | 0 |
| 2024-05-31 | 745 | 354.975 | 347.95 | 362 | 0% | 0.99 | -0.205 | 0 | 0 |
| 2024-05-31 | 750 | 350.65 | 345.25 | 356.05 | -3.9% | 0.983 | -0.27 | 15 | 1 |
| 2024-05-31 | 755 | 346.1 | 340.8 | 351.4 | 0% | 0.979 | -0.309 | 11 | 0 |
| 2024-05-31 | 760 | 340.825 | 335.15 | 346.5 | 0% | 0.981 | -0.283 | 10 | 0 |
| 2024-05-31 | 765 | 335.2 | 328.15 | 342.25 | 0% | 0.987 | -0.222 | 4 | 0 |
| 2024-05-31 | 770 | 330.3 | 323.2 | 337.4 | 0% | 0.986 | -0.23 | 16 | 0 |
| 2024-05-31 | 775 | 325.4 | 318.3 | 332.5 | 0% | 0.985 | -0.239 | 7 | 0 |
| 2024-05-31 | 780 | 321.5 | 318.7 | 324.3 | 0% | 0.974 | -0.334 | 4 | 0 |
| 2024-05-31 | 785 | 315.55 | 308.45 | 322.65 | 0% | 0.983 | -0.25 | 10 | 0 |
| 2024-05-31 | 790 | 310.725 | 303.5 | 317.95 | 0% | 0.981 | -0.264 | 8 | 0 |
| 2024-05-31 | 795 | 306.75 | 301.45 | 312.05 | 0% | 0.972 | -0.348 | 56 | 0 |
| 2024-05-31 | 800 | 300.8 | 293.7 | 307.9 | -15.1% | 0.981 | -0.268 | 23 | 2 |
| 2024-05-31 | 805 | 296.025 | 288.8 | 303.25 | 0% | 0.978 | -0.286 | 206 | 0 |
| 2024-05-31 | 810 | 290.975 | 283.9 | 298.05 | 0% | 0.978 | -0.28 | 7 | 0 |
| 2024-05-31 | 815 | 287.15 | 281.85 | 292.45 | 0% | 0.967 | -0.371 | 3 | 0 |
| 2024-05-31 | 820 | 281.325 | 274.45 | 288.2 | 0% | 0.974 | -0.306 | 7 | 0 |
| 2024-05-31 | 825 | 276.425 | 269.55 | 283.3 | 0% | 0.973 | -0.312 | 13 | 0 |
| 2024-05-31 | 830 | 272.5 | 269.7 | 275.3 | 0% | 0.962 | -0.39 | 102 | 0 |
| 2024-05-31 | 835 | 267.625 | 264.85 | 270.4 | 0% | 0.961 | -0.397 | 6 | 0 |
| 2024-05-31 | 840 | 262.425 | 259.3 | 265.55 | -15.8% | 0.949 | -0.487 | 77 | 1 |
| 2024-05-31 | 845 | 259.55 | 254.85 | 264.25 | 0% | 0.944 | -0.515 | 7 | 0 |
| 2024-05-31 | 850 | 252.725 | 249.9 | 255.55 | -17.3% | 0.959 | -0.398 | 16 | 4 |
| 2024-05-31 | 855 | 249.825 | 245.45 | 254.2 | 0% | 0.941 | -0.525 | 54 | 3 |
| 2024-05-31 | 860 | 244.675 | 240.65 | 248.7 | 0% | 0.941 | -0.514 | 10 | 2 |
| 2024-05-31 | 865 | 239.525 | 235.15 | 243.9 | -13% | 0.941 | -0.503 | 4 | 14 |
| 2024-05-31 | 870 | 233.7 | 230.8 | 236.6 | -19.4% | 0.947 | -0.451 | 20 | 24 |
| 2024-05-31 | 875 | 228.075 | 221.15 | 235 | 0% | 0.952 | -0.41 | 15 | 12 |
| 2024-05-31 | 880 | 223.325 | 216.4 | 230.25 | -24.3% | 0.949 | -0.423 | 19 | 15 |
| 2024-05-31 | 885 | 218.675 | 211.65 | 225.7 | -8% | 0.897 | -0.79 | 26 | 27 |
| 2024-05-31 | 890 | 213.825 | 206.75 | 220.9 | -8.2% | 0.894 | -0.793 | 28 | 4 |
| 2024-05-31 | 895 | 209.2 | 202.2 | 216.2 | -20.9% | 0.987 | -0.195 | 24 | 44 |
| 2024-05-31 | 900 | 204.775 | 198 | 211.55 | -5.1% | 0.924 | -0.548 | 82 | 8 |
| 2024-05-31 | 905 | 199.95 | 193 | 206.9 | 0% | 0.929 | -0.503 | 52 | 2 |
| 2024-05-31 | 910 | 196.05 | 188.6 | 203.5 | -3.1% | 0.937 | -0.446 | 62 | 10 |
| 2024-05-31 | 915 | 191.375 | 184 | 198.75 | -11.1% | 0.933 | -0.461 | 55 | 9 |
| 2024-05-31 | 920 | 185.975 | 179 | 192.95 | -9% | 0.871 | -0.84 | 83 | 65 |
| 2024-05-31 | 925 | 182.375 | 175 | 189.75 | -8.8% | 0.968 | -0.267 | 115 | 19 |
| 2024-05-31 | 930 | 177.025 | 170 | 184.05 | -21.2% | 0.988 | -0.183 | 84 | 23 |
| 2024-05-31 | 935 | 172.775 | 166 | 179.55 | -17.6% | 0.897 | -0.614 | 200 | 2 |
| 2024-05-31 | 940 | 168.25 | 161 | 175.5 | -9.6% | 0.891 | -0.63 | 158 | 9 |
| 2024-05-31 | 945 | 164.025 | 157 | 171.05 | -8.3% | 0.922 | -0.455 | 132 | 17 |
| 2024-05-31 | 950 | 160.85 | 155.25 | 166.45 | -5.1% | 0.885 | -0.63 | 1,086 | 43 |
| 2024-05-31 | 955 | 155.5 | 149.3 | 161.7 | 0% | 0.907 | -0.503 | 195 | 23 |
| 2024-05-31 | 960 | 151.4 | 145 | 157.8 | -9.8% | 0.904 | -0.503 | 104 | 48 |
| 2024-05-31 | 965 | 147 | 140.75 | 153.25 | -18.9% | 0.853 | -0.742 | 38 | 101 |
| 2024-05-31 | 970 | 140.775 | 136.55 | 145 | -4% | 0.841 | -0.782 | 73 | 128 |
| 2024-05-31 | 975 | 138.6 | 132.3 | 144.9 | 0% | 0.836 | -0.78 | 110 | 0 |
| 2024-05-31 | 980 | 134.55 | 128.15 | 140.95 | -11.2% | 0.833 | -0.769 | 87 | 8 |
| 2024-05-31 | 985 | 130.625 | 124.3 | 136.95 | -20.2% | 0.835 | -0.728 | 42 | 5 |
| 2024-05-31 | 990 | 127.1 | 120.05 | 134.15 | -14.2% | 0.846 | -0.649 | 58 | 6 |
| 2024-05-31 | 995 | 124.2 | 117.9 | 130.5 | -21.7% | 0.806 | -0.814 | 25 | 8 |
| 2024-05-31 | 1,000 | 119.35 | 112.35 | 126.35 | -9.2% | 0.799 | -0.816 | 521 | 160 |
| 2024-05-31 | 1,005 | 117.2 | 111.9 | 122.5 | -13.8% | 0.781 | -0.872 | 50 | 44 |
| 2024-05-31 | 1,010 | 111.7 | 104.65 | 118.75 | -8% | 0.782 | -0.826 | 347 | 38 |
| 2024-05-31 | 1,015 | 107.725 | 101 | 114.45 | -25% | 0.766 | -0.867 | 13 | 18 |
| 2024-05-31 | 1,020 | 104.25 | 100.1 | 108.4 | -8.2% | 0.743 | -0.954 | 314 | 84 |
| 2024-05-31 | 1,025 | 100.25 | 95.65 | 104.85 | -1.1% | 0.719 | -1.054 | 461 | 11 |
| 2024-05-31 | 1,030 | 96.5 | 91.65 | 101.35 | -13.8% | 0.709 | -1.061 | 272 | 33 |
| 2024-05-31 | 1,035 | 93.075 | 88.2 | 97.95 | -26.4% | 0.712 | -0.956 | 96 | 18 |
| 2024-05-31 | 1,040 | 89.425 | 85.75 | 93.1 | -7% | 0.699 | -0.972 | 386 | 29 |
| 2024-05-31 | 1,050 | 82.05 | 79.35 | 84.75 | -9.2% | 0.667 | -1.043 | 279 | 178 |
| 2024-05-31 | 1,060 | 77.475 | 73.1 | 81.85 | -16.4% | 0.64 | -1.063 | 264 | 15 |
| 2024-05-31 | 1,070 | 70.725 | 67.45 | 74 | -7.4% | 0.613 | -1.063 | 716 | 92 |
| 2024-05-31 | 1,080 | 65.55 | 60.65 | 70.45 | -6.8% | 0.583 | -1.144 | 95 | 146 |
| 2024-05-31 | 1,090 | 61.7 | 58.2 | 65.2 | -29.4% | 0.556 | -1.095 | 133 | 219 |
| 2024-05-31 | 1,100 | 56.775 | 55.05 | 58.5 | -13.1% | 0.528 | -1.12 | 1,363 | 852 |
| 2024-05-31 | 1,110 | 51.15 | 50.25 | 52.05 | -13.5% | 0.499 | -1.1 | 430 | 447 |
| 2024-05-31 | 1,120 | 48.75 | 46 | 51.5 | -14.3% | 0.473 | -1.129 | 807 | 504 |
| 2024-05-31 | 1,130 | 42.975 | 40.05 | 45.9 | -16.9% | 0.439 | -1.047 | 602 | 419 |
| 2024-05-31 | 1,140 | 39.125 | 38.3 | 39.95 | -14.9% | 0.414 | -1.052 | 1,078 | 400 |
| 2024-05-31 | 1,150 | 35.55 | 32.5 | 38.6 | -16.6% | 0.386 | -1.025 | 1,102 | 735 |
| 2024-05-31 | 1,160 | 32.3 | 28.55 | 36.05 | -17.2% | 0.361 | -1.005 | 271 | 239 |
| 2024-05-31 | 1,170 | 30.625 | 28.05 | 33.2 | -18% | 0.334 | -0.968 | 160 | 79 |
| 2024-05-31 | 1,180 | 26.725 | 22.85 | 30.6 | -18.4% | 0.31 | -0.938 | 150 | 95 |
| 2024-05-31 | 1,190 | 24.3 | 20.35 | 28.25 | -8.7% | 0.291 | -0.927 | 135 | 85 |
| 2024-05-31 | 1,200 | 22.425 | 21.35 | 23.5 | -17.5% | 0.269 | -0.89 | 1,719 | 1,910 |
| 2024-05-31 | 1,210 | 19.425 | 16.1 | 22.75 | -15.4% | 0.249 | -0.86 | 320 | 200 |
| 2024-05-31 | 1,220 | 18.9 | 16.95 | 20.85 | -15.5% | 0.232 | -0.835 | 1,065 | 97 |
| 2024-05-31 | 1,230 | 15.875 | 15.1 | 16.65 | -13.8% | 0.212 | -0.788 | 94 | 346 |
| 2024-05-31 | 1,240 | 14.8 | 12 | 17.6 | -13.5% | 0.195 | -0.753 | 147 | 81 |
| 2024-05-31 | 1,250 | 14.725 | 12.05 | 17.4 | -16.7% | 0.179 | -0.715 | 941 | 179 |
| 2024-05-31 | 1,260 | 12.725 | 11.45 | 14 | -11.5% | 0.163 | -0.669 | 261 | 74 |
| 2024-05-31 | 1,270 | 10.45 | 9.75 | 11.15 | -15.6% | 0.153 | -0.652 | 206 | 29 |
| 2024-05-31 | 1,280 | 9.475 | 8.8 | 10.15 | -28.4% | 0.138 | -0.605 | 57 | 20 |
| 2024-05-31 | 1,290 | 7.55 | 5.9 | 9.2 | -19.1% | 0.126 | -0.569 | 54 | 38 |
| 2024-05-31 | 1,300 | 7.825 | 7.15 | 8.5 | -18.1% | 0.117 | -0.548 | 634 | 345 |
| 2024-05-31 | 1,310 | 5.775 | 3.95 | 7.6 | -16.7% | 0.106 | -0.509 | 72 | 70 |
| 2024-05-31 | 1,320 | 6.325 | 5.8 | 6.85 | -48.5% | 0.099 | -0.489 | 59 | 48 |
| 2024-05-31 | 1,330 | 5.9 | 5.7 | 6.1 | -16.7% | 0.092 | -0.466 | 86 | 68 |
| 2024-05-31 | 1,340 | 5.225 | 4.75 | 5.7 | -19.7% | 0.082 | -0.426 | 58 | 20 |
| 2024-05-31 | 1,350 | 4.925 | 4.5 | 5.35 | -13.3% | 0.079 | -0.423 | 1,029 | 81 |
| 2024-05-31 | 1,360 | 4.475 | 4.15 | 4.8 | -24.8% | 0.073 | -0.402 | 161 | 220 |
| 2024-05-31 | 1,370 | 4 | 3.6 | 4.4 | -23.4% | 0.064 | -0.36 | 39 | 17 |
| 2024-05-31 | 1,380 | 3.575 | 3.15 | 4 | -36.7% | 0.059 | -0.339 | 64 | 11 |
| 2024-05-31 | 1,390 | 3.29 | 2.93 | 3.65 | -33.7% | 0.054 | -0.316 | 75 | 18 |
| 2024-05-31 | 1,400 | 3.175 | 3 | 3.35 | -13.2% | 0.053 | -0.319 | 426 | 241 |
| 2024-05-31 | 1,420 | 2.59 | 2.27 | 2.91 | -27.8% | 0.039 | -0.247 | 31 | 52 |
| 2024-05-31 | 1,440 | 2.195 | 1.89 | 2.5 | -25.7% | 0.034 | -0.224 | 317 | 15 |
| 2024-05-31 | 1,450 | 2.165 | 1.91 | 2.42 | -33.6% | 0.036 | -0.239 | 450 | 19 |
| 2024-05-31 | 1,500 | 1.475 | 1.32 | 1.63 | -14.3% | 0.025 | -0.185 | 1,665 | 370 |
| 2024-05-31 | 1,550 | 1.145 | 0.97 | 1.32 | -21.1% | 0.017 | -0.133 | 114 | 77 |
| 2024-05-31 | 1,600 | 0.94 | 0.78 | 1.1 | -10% | 0.014 | -0.117 | 735 | 133 |
| 2024-05-31 | 1,650 | 0.685 | 0.5 | 0.87 | 0% | 0.01 | -0.095 | 0 | 10 |
| 2024-05-31 | 1,700 | 0.49 | 0.37 | 0.61 | 0% | 0.008 | -0.083 | 0 | 5 |
| 2024-05-31 | 1,750 | 0.425 | 0.37 | 0.48 | 0% | 0.007 | -0.077 | 0 | 11 |
| 2024-05-31 | 1,800 | 0.295 | 0.21 | 0.38 | 0% | 0.005 | -0.05 | 0 | 6 |
| 2024-05-31 | 1,850 | 0.25 | 0.15 | 0.35 | 0% | 0.004 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,900 | 0.155 | 0.01 | 0.3 | 0% | 0.003 | -0.032 | 0 | 1 |
| 2024-05-31 | 1,950 | 0.245 | 0.06 | 0.43 | 0% | 0.004 | -0.056 | 0 | 1 |
| 2024-05-31 | 2,000 | 0.165 | 0.1 | 0.23 | 0% | 0.003 | -0.037 | 0 | 16 |
