| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.73 | 166 | 151 | 3,236 | 2,163 | 188 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 390 | 742 | 732 | 752 | 0% | 0.973 | -0.096 | 14 | 0 |
| 2024-05-31 | 400 | 733 | 724 | 742 | 0% | 0.984 | -0.076 | 3 | 3 |
| 2024-05-31 | 410 | 724 | 714 | 734 | 0% | 0.97 | -0.101 | 0 | 0 |
| 2024-05-31 | 420 | 716 | 706 | 726 | 0% | 0.967 | -0.106 | 0 | 0 |
| 2024-05-31 | 430 | 707 | 698 | 716 | 0% | 0.966 | -0.108 | 0 | 0 |
| 2024-05-31 | 440 | 698 | 688 | 708 | 0% | 0.965 | -0.11 | 0 | 0 |
| 2024-05-31 | 450 | 689 | 680 | 698 | 0% | 0.963 | -0.112 | 1 | 0 |
| 2024-05-31 | 460 | 681 | 672 | 690 | 0% | 0.96 | -0.117 | 0 | 0 |
| 2024-05-31 | 470 | 673 | 664 | 682 | 0% | 0.957 | -0.121 | 3 | 0 |
| 2024-05-31 | 480 | 664 | 654 | 674 | 0% | 0.956 | -0.123 | 0 | 0 |
| 2024-05-31 | 490 | 655 | 646 | 664 | 0% | 0.954 | -0.125 | 0 | 0 |
| 2024-05-31 | 500 | 647 | 638 | 656 | 0% | 0.964 | -0.11 | 13 | 3 |
| 2024-05-31 | 520 | 630 | 620 | 640 | 0% | 0.947 | -0.136 | 0 | 0 |
| 2024-05-31 | 540 | 613 | 604 | 622 | 0% | 0.942 | -0.141 | 1 | 0 |
| 2024-05-31 | 560 | 597 | 588 | 606 | 0% | 0.936 | -0.149 | 2 | 0 |
| 2024-05-31 | 580 | 581 | 572 | 590 | 0% | 0.929 | -0.156 | 7 | 1 |
| 2024-05-31 | 600 | 565 | 556 | 574 | -7.2% | 0.922 | -0.163 | 10 | 3 |
| 2024-05-31 | 620 | 550 | 540 | 560 | 0% | 0.914 | -0.171 | 7 | 0 |
| 2024-05-31 | 640 | 535 | 526 | 544 | 0% | 0.906 | -0.179 | 1 | 0 |
| 2024-05-31 | 660 | 520 | 510 | 530 | 0% | 0.898 | -0.186 | 14 | 1 |
| 2024-05-31 | 680 | 505 | 496 | 514 | 0% | 0.89 | -0.193 | 1 | 0 |
| 2024-05-31 | 700 | 489 | 480 | 498 | 0% | 0.887 | -0.191 | 5 | 3 |
| 2024-05-31 | 720 | 476 | 466 | 486 | 0% | 0.872 | -0.206 | 28 | 0 |
| 2024-05-31 | 740 | 463.025 | 454.05 | 472 | 0% | 0.862 | -0.214 | 3 | 0 |
| 2024-05-31 | 760 | 449.4 | 440.8 | 458 | 0% | 0.852 | -0.221 | 579 | 1 |
| 2024-05-31 | 780 | 435 | 426 | 444 | 0% | 0.842 | -0.226 | 145 | 1 |
| 2024-05-31 | 800 | 422.35 | 412.7 | 432 | 0% | 0.831 | -0.233 | 154 | 0 |
| 2024-05-31 | 820 | 410 | 400 | 420 | 0% | 0.82 | -0.239 | 66 | 0 |
| 2024-05-31 | 840 | 397 | 388 | 406 | 0% | 0.81 | -0.245 | 8 | 0 |
| 2024-05-31 | 860 | 388.3 | 382.6 | 394 | -5% | 0.797 | -0.254 | 30 | 11 |
| 2024-05-31 | 880 | 373 | 364 | 382 | 0% | 0.787 | -0.255 | 26 | 0 |
| 2024-05-31 | 900 | 363 | 354 | 372 | -6% | 0.774 | -0.262 | 23 | 1 |
| 2024-05-31 | 920 | 354.15 | 348.3 | 360 | 0% | 0.762 | -0.269 | 14 | 1 |
| 2024-05-31 | 940 | 340 | 330 | 350 | -13.4% | 0.751 | -0.271 | 36 | 2 |
| 2024-05-31 | 960 | 330 | 322 | 338 | 0% | 0.738 | -0.275 | 63 | 0 |
| 2024-05-31 | 980 | 322.425 | 316.85 | 328 | 0% | 0.726 | -0.282 | 99 | 4 |
| 2024-05-31 | 1,000 | 308.7 | 300 | 317.4 | 0% | 0.714 | -0.287 | 133 | 5 |
| 2024-05-31 | 1,020 | 297.7 | 291.85 | 303.55 | 0% | 0.701 | -0.284 | 80 | 2 |
| 2024-05-31 | 1,040 | 288.35 | 280 | 296.7 | 0% | 0.689 | -0.287 | 111 | 0 |
| 2024-05-31 | 1,060 | 281 | 272 | 290 | 0% | 0.676 | -0.292 | 21 | 8 |
| 2024-05-31 | 1,080 | 272.925 | 269.75 | 276.1 | -14.7% | 0.664 | -0.295 | 36 | 18 |
| 2024-05-31 | 1,100 | 263.475 | 260 | 266.95 | -7.3% | 0.652 | -0.296 | 386 | 9 |
| 2024-05-31 | 1,120 | 258.375 | 252.75 | 264 | -3.8% | 0.64 | -0.301 | 11 | 2 |
| 2024-05-31 | 1,140 | 244.525 | 238 | 251.05 | 0% | 0.626 | -0.297 | 41 | 0 |
| 2024-05-31 | 1,160 | 240.05 | 236.8 | 243.3 | -19% | 0.615 | -0.302 | 13 | 1 |
| 2024-05-31 | 1,180 | 232.425 | 229.2 | 235.65 | -10.3% | 0.604 | -0.305 | 11 | 1 |
| 2024-05-31 | 1,200 | 225 | 222.25 | 227.75 | -8.1% | 0.591 | -0.304 | 123 | 15 |
| 2024-05-31 | 1,220 | 214.575 | 208 | 221.15 | 0% | 0.577 | -0.301 | 93 | 0 |
| 2024-05-31 | 1,240 | 210.575 | 207.8 | 213.35 | -9.4% | 0.567 | -0.304 | 24 | 4 |
| 2024-05-31 | 1,260 | 203.9 | 201.05 | 206.75 | 0% | 0.555 | -0.304 | 43 | 0 |
| 2024-05-31 | 1,280 | 198.55 | 192.1 | 205 | 0% | 0.544 | -0.305 | 5 | 0 |
| 2024-05-31 | 1,300 | 191.55 | 188.8 | 194.3 | -1.7% | 0.533 | -0.306 | 193 | 23 |
| 2024-05-31 | 1,320 | 185.525 | 182.35 | 188.7 | 0% | 0.521 | -0.304 | 2 | 2 |
| 2024-05-31 | 1,340 | 177.95 | 173.05 | 182.85 | 0% | 0.508 | -0.301 | 5 | 0 |
| 2024-05-31 | 1,360 | 173.475 | 166.1 | 180.85 | 0% | 0.498 | -0.301 | 11 | 2 |
| 2024-05-31 | 1,370 | 169.5 | 161.5 | 177.5 | 0% | 0.491 | -0.299 | 3 | 2 |
| 2024-05-31 | 1,380 | 164.7 | 159.05 | 170.35 | 0% | 0.483 | -0.295 | 33 | 2 |
| 2024-05-31 | 1,390 | 165.6 | 163.5 | 167.7 | 0% | 0.482 | -0.3 | 6 | 2 |
| 2024-05-31 | 1,400 | 162.925 | 161.1 | 164.75 | 0% | 0.477 | -0.299 | 62 | 9 |
| 2024-05-31 | 1,410 | 160.375 | 158.3 | 162.45 | 0% | 0.469 | -0.296 | 75 | 2 |
| 2024-05-31 | 1,420 | 159.375 | 150.75 | 168 | -12.6% | 0.463 | -0.294 | 61 | 2 |
| 2024-05-31 | 1,440 | 152.85 | 150.8 | 154.9 | 0% | 0.456 | -0.296 | 0 | 0 |
| 2024-05-31 | 1,460 | 147.875 | 143.05 | 152.7 | 0% | 0.44 | -0.289 | 0 | 4 |
| 2024-05-31 | 1,480 | 143.4 | 136.25 | 150.55 | 0% | 0.436 | -0.292 | 0 | 0 |
| 2024-05-31 | 1,500 | 138.875 | 132 | 145.75 | 0% | 0.426 | -0.29 | 1 | 0 |
| 2024-05-31 | 1,520 | 134.35 | 127.15 | 141.55 | 0% | 0.416 | -0.288 | 1 | 0 |
| 2024-05-31 | 1,540 | 127.975 | 123.4 | 132.55 | 0% | 0.404 | -0.283 | 0 | 0 |
| 2024-05-31 | 1,560 | 126.375 | 119.25 | 133.5 | 0% | 0.398 | -0.284 | 0 | 0 |
| 2024-05-31 | 1,580 | 122.5 | 115.45 | 129.55 | 0% | 0.388 | -0.281 | 12 | 0 |
| 2024-05-31 | 1,600 | 121.175 | 116.9 | 125.45 | 0% | 0.383 | -0.282 | 1 | 0 |
| 2024-05-31 | 1,620 | 112.4 | 107.85 | 116.95 | 0% | 0.367 | -0.273 | 0 | 0 |
| 2024-05-31 | 1,640 | 110.525 | 102.5 | 118.55 | 0% | 0.361 | -0.272 | 2 | 0 |
| 2024-05-31 | 1,660 | 106.825 | 98.5 | 115.15 | 0% | 0.352 | -0.269 | 10 | 0 |
| 2024-05-31 | 1,950 | 68.525 | 60.6 | 76.45 | 0% | 0.249 | -0.226 | 8 | 0 |
| 2024-05-31 | 2,000 | 61.1 | 55.7 | 66.5 | -4.2% | 0.237 | -0.22 | 44 | 1 |
| 2024-05-31 | 2,050 | 56.65 | 51.3 | 62 | 0% | 0.216 | -0.205 | 1 | 0 |
| 2024-05-31 | 2,100 | 55.05 | 47.2 | 62.9 | 0% | 0.209 | -0.203 | 23 | 0 |
| 2024-05-31 | 2,120 | 53.2 | 45 | 61.4 | 0% | 0.203 | -0.2 | 188 | 0 |
| 2024-05-31 | 2,130 | 50.3 | 45.15 | 55.45 | 0% | 0.196 | -0.193 | 1 | 0 |
| 2024-05-31 | 2,140 | 52.075 | 44 | 60.15 | 0% | 0.199 | -0.198 | 0 | 0 |
| 2024-05-31 | 2,150 | 51.225 | 43.35 | 59.1 | 0% | 0.197 | -0.196 | 1 | 0 |
| 2024-05-31 | 2,160 | 47.85 | 42.5 | 53.2 | 0% | 0.188 | -0.188 | 0 | 0 |
| 2024-05-31 | 2,170 | 53.475 | 49.4 | 57.55 | -13.7% | 0.201 | -0.202 | 1 | 1 |
| 2024-05-31 | 2,180 | 47.9 | 41.1 | 54.7 | 0% | 0.187 | -0.188 | 0 | 0 |
| 2024-05-31 | 2,190 | 46.975 | 42.8 | 51.15 | 0% | 0.184 | -0.186 | 0 | 0 |
| 2024-05-31 | 2,200 | 45.125 | 40 | 50.25 | -5.6% | 0.185 | -0.188 | 2 | 2 |
| 2024-05-31 | 2,210 | 50.925 | 46.7 | 55.15 | 0% | 0.193 | -0.197 | 0 | 0 |
| 2024-05-31 | 2,220 | 50.075 | 46.05 | 54.1 | 0% | 0.19 | -0.196 | 0 | 0 |
| 2024-05-31 | 2,230 | 43.125 | 37.7 | 48.55 | 0% | 0.173 | -0.177 | 0 | 0 |
| 2024-05-31 | 2,240 | 46.35 | 44.8 | 47.9 | 0% | 0.18 | -0.186 | 0 | 0 |
| 2024-05-31 | 2,250 | 41.8 | 36.55 | 47.05 | 0% | 0.168 | -0.174 | 0 | 0 |
| 2024-05-31 | 2,260 | 41.475 | 36 | 46.95 | 0% | 0.167 | -0.174 | 0 | 0 |
| 2024-05-31 | 2,270 | 42.1 | 35.3 | 48.9 | 0% | 0.168 | -0.176 | 0 | 0 |
| 2024-05-31 | 2,280 | 41.65 | 35 | 48.3 | -23.2% | 0.163 | -0.171 | 2 | 12 |
