| 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 | 5.775 | 5 | 6.55 | 0% | -0.019 | -0.029 | 35 | 0 |
| 2024-05-31 | 400 | 8.95 | 5.9 | 12 | +14.8% | -0.021 | -0.032 | 20 | 3 |
| 2024-05-31 | 410 | 6.775 | 4.55 | 9 | 0% | -0.022 | -0.033 | 11 | 0 |
| 2024-05-31 | 420 | 7.325 | 5.1 | 9.55 | +20.2% | -0.024 | -0.036 | 5 | 1 |
| 2024-05-31 | 430 | 11.475 | 7.45 | 15.5 | 0% | -0.032 | -0.048 | 0 | 0 |
| 2024-05-31 | 440 | 12.35 | 8.2 | 16.5 | 0% | -0.034 | -0.05 | 0 | 0 |
| 2024-05-31 | 450 | 13.25 | 9 | 17.5 | 0% | -0.03 | -0.042 | 19 | 1 |
| 2024-05-31 | 460 | 9.875 | 7.7 | 12.05 | 0% | -0.031 | -0.042 | 4 | 0 |
| 2024-05-31 | 470 | 10.75 | 8.45 | 13.05 | 0% | -0.034 | -0.045 | 2 | 0 |
| 2024-05-31 | 480 | 11.775 | 11.2 | 12.35 | +11.3% | -0.036 | -0.048 | 93 | 4 |
| 2024-05-31 | 490 | 12.05 | 10.15 | 13.95 | 0% | -0.038 | -0.048 | 4 | 0 |
| 2024-05-31 | 500 | 12.275 | 10.3 | 14.25 | +13.8% | -0.042 | -0.054 | 26 | 7 |
| 2024-05-31 | 520 | 15.35 | 12.95 | 17.75 | 0% | -0.047 | -0.057 | 15 | 0 |
| 2024-05-31 | 540 | 17.625 | 16.45 | 18.8 | 0% | -0.054 | -0.064 | 171 | 2 |
| 2024-05-31 | 560 | 20 | 17.65 | 22.35 | 0% | -0.059 | -0.067 | 78 | 0 |
| 2024-05-31 | 580 | 22.75 | 20.35 | 25.15 | 0% | -0.066 | -0.072 | 15 | 0 |
| 2024-05-31 | 600 | 24 | 21 | 27 | 0% | -0.075 | -0.08 | 25 | 1 |
| 2024-05-31 | 620 | 29.025 | 26.3 | 31.75 | 0% | -0.081 | -0.083 | 25 | 0 |
| 2024-05-31 | 640 | 32.425 | 29.65 | 35.2 | 0% | -0.09 | -0.088 | 128 | 0 |
| 2024-05-31 | 660 | 36.375 | 33.3 | 39.45 | 0% | -0.099 | -0.094 | 39 | 0 |
| 2024-05-31 | 680 | 39.85 | 35 | 44.7 | 0% | -0.109 | -0.1 | 60 | 40 |
| 2024-05-31 | 700 | 46.25 | 40 | 52.5 | +14.7% | -0.12 | -0.109 | 247 | 71 |
| 2024-05-31 | 720 | 49.85 | 44 | 55.7 | 0% | -0.128 | -0.11 | 135 | 0 |
| 2024-05-31 | 740 | 57.075 | 53.2 | 60.95 | 0% | -0.14 | -0.119 | 23 | 0 |
| 2024-05-31 | 760 | 60.15 | 54 | 66.3 | 0% | -0.149 | -0.12 | 14 | 0 |
| 2024-05-31 | 780 | 65.975 | 60 | 71.95 | +9.7% | -0.161 | -0.126 | 51 | 1 |
| 2024-05-31 | 800 | 73.85 | 69.95 | 77.75 | +9.3% | -0.173 | -0.13 | 150 | 2 |
| 2024-05-31 | 820 | 77.6 | 71 | 84.2 | 0% | -0.184 | -0.134 | 54 | 0 |
| 2024-05-31 | 840 | 86.5 | 82.5 | 90.5 | 0% | -0.198 | -0.141 | 19 | 0 |
| 2024-05-31 | 860 | 90.925 | 84.35 | 97.5 | +11.4% | -0.209 | -0.143 | 6 | 5 |
| 2024-05-31 | 880 | 99.05 | 93 | 105.1 | 0% | -0.222 | -0.146 | 28 | 0 |
| 2024-05-31 | 900 | 106.175 | 100 | 112.35 | 0% | -0.235 | -0.15 | 41 | 1 |
| 2024-05-31 | 920 | 116.025 | 111.9 | 120.15 | 0% | -0.248 | -0.155 | 80 | 0 |
| 2024-05-31 | 940 | 121.825 | 112.75 | 130.9 | +10% | -0.261 | -0.156 | 165 | 1 |
| 2024-05-31 | 960 | 134.25 | 128.5 | 140 | 0% | -0.274 | -0.158 | 20 | 2 |
| 2024-05-31 | 980 | 142.625 | 137.25 | 148 | 0% | -0.289 | -0.163 | 33 | 0 |
| 2024-05-31 | 1,000 | 148.85 | 140 | 157.7 | +8.4% | -0.302 | -0.158 | 45 | 1 |
| 2024-05-31 | 1,020 | 157.575 | 155.75 | 159.4 | 0% | -0.316 | -0.163 | 0 | 0 |
| 2024-05-31 | 1,040 | 164.05 | 158 | 170.1 | 0% | -0.33 | -0.162 | 18 | 0 |
| 2024-05-31 | 1,060 | 174.75 | 169 | 180.5 | 0% | -0.344 | -0.163 | 7 | 0 |
| 2024-05-31 | 1,080 | 190.375 | 185.75 | 195 | 0% | -0.357 | -0.169 | 12 | 0 |
| 2024-05-31 | 1,100 | 195.25 | 190 | 200.5 | 0% | -0.374 | -0.165 | 3 | 0 |
| 2024-05-31 | 1,120 | 209 | 200 | 218 | 0% | -0.387 | -0.167 | 2 | 0 |
| 2024-05-31 | 1,140 | 220.7 | 218.6 | 222.8 | 0% | -0.401 | -0.168 | 5 | 4 |
| 2024-05-31 | 1,160 | 229.725 | 225.1 | 234.35 | 0% | -0.416 | -0.165 | 1 | 0 |
| 2024-05-31 | 1,180 | 247.975 | 241.95 | 254 | 0% | -0.427 | -0.171 | 1 | 2 |
| 2024-05-31 | 1,200 | 259.85 | 253.7 | 266 | 0% | -0.44 | -0.17 | 7 | 0 |
| 2024-05-31 | 1,220 | 271.875 | 265.75 | 278 | 0% | -0.454 | -0.168 | 46 | 0 |
| 2024-05-31 | 1,240 | 279.875 | 272 | 287.75 | 0% | -0.472 | -0.163 | 51 | 0 |
| 2024-05-31 | 1,260 | 293.45 | 289.45 | 297.45 | 0% | -0.486 | -0.162 | 5 | 0 |
| 2024-05-31 | 1,280 | 309.05 | 302.55 | 315.55 | 0% | -0.495 | -0.165 | 32 | 2 |
| 2024-05-31 | 1,300 | 320.95 | 316.4 | 325.5 | 0% | -0.515 | -0.16 | 7 | 0 |
| 2024-05-31 | 1,320 | 333.75 | 326.25 | 341.25 | 0% | -0.529 | -0.157 | 30 | 0 |
| 2024-05-31 | 1,340 | 348 | 338 | 358 | 0% | -0.54 | -0.155 | 0 | 0 |
| 2024-05-31 | 1,360 | 361.85 | 354.1 | 369.6 | 0% | -0.552 | -0.152 | 0 | 0 |
| 2024-05-31 | 1,370 | 369 | 360 | 378 | 0% | -0.558 | -0.151 | 0 | 0 |
| 2024-05-31 | 1,380 | 374.8 | 366 | 383.6 | 0% | -0.567 | -0.148 | 30 | 0 |
| 2024-05-31 | 1,390 | 382.775 | 374 | 391.55 | 0% | -0.571 | -0.148 | 0 | 0 |
| 2024-05-31 | 1,400 | 390 | 380 | 400 | 0% | -0.578 | -0.146 | 0 | 0 |
| 2024-05-31 | 1,410 | 398 | 388 | 408 | 0% | -0.582 | -0.146 | 0 | 0 |
| 2024-05-31 | 1,420 | 405.825 | 398.05 | 413.6 | 0% | -0.587 | -0.145 | 0 | 0 |
| 2024-05-31 | 1,440 | 420 | 410 | 430 | 0% | -0.606 | -0.141 | 0 | 0 |
| 2024-05-31 | 1,460 | 434.7 | 426 | 443.4 | 0% | -0.63 | -0.138 | 0 | 0 |
| 2024-05-31 | 1,480 | 450.85 | 442.35 | 459.35 | 0% | -0.639 | -0.136 | 0 | 0 |
| 2024-05-31 | 1,500 | 466 | 456 | 476 | 0% | -0.65 | -0.132 | 0 | 0 |
| 2024-05-31 | 1,520 | 481.8 | 474 | 489.6 | 0% | -0.66 | -0.128 | 0 | 0 |
| 2024-05-31 | 1,540 | 498 | 488 | 508 | 0% | -0.669 | -0.125 | 0 | 0 |
| 2024-05-31 | 1,560 | 512.825 | 504 | 521.65 | 0% | -0.681 | -0.12 | 0 | 0 |
| 2024-05-31 | 1,580 | 530 | 520 | 540 | 0% | -0.689 | -0.118 | 0 | 0 |
| 2024-05-31 | 1,600 | 548 | 540.15 | 555.85 | 0% | -0.704 | -0.116 | 0 | 0 |
| 2024-05-31 | 1,620 | 562.775 | 554 | 571.55 | 0% | -0.723 | -0.109 | 0 | 0 |
| 2024-05-31 | 1,640 | 579.9 | 570 | 589.8 | 0% | -0.735 | -0.105 | 0 | 0 |
| 2024-05-31 | 1,660 | 596.95 | 588 | 605.9 | 0% | -0.746 | -0.102 | 0 | 0 |
| 2024-05-31 | 1,950 | 860 | 850 | 870 | 0% | -0.903 | -0.043 | 0 | 0 |
| 2024-05-31 | 2,000 | 907 | 898 | 916 | 0% | -0.921 | -0.034 | 0 | 0 |
| 2024-05-31 | 2,050 | 956 | 946 | 966 | 0% | -0.925 | -0.032 | 0 | 0 |
| 2024-05-31 | 2,100 | 1,005 | 996 | 1,014 | 0% | -0.932 | -0.029 | 0 | 0 |
| 2024-05-31 | 2,120 | 1,025 | 1,016 | 1,034 | 0% | -0.932 | -0.03 | 0 | 0 |
| 2024-05-31 | 2,130 | 1,034 | 1,024 | 1,044 | 0% | -0.936 | -0.027 | 0 | 0 |
| 2024-05-31 | 2,140 | 1,044 | 1,034 | 1,054 | 0% | -0.936 | -0.027 | 0 | 0 |
| 2024-05-31 | 2,150 | 1,054 | 1,044 | 1,064 | 0% | -0.936 | -0.027 | 0 | 0 |
| 2024-05-31 | 2,160 | 1,065 | 1,056 | 1,074 | 0% | -0.933 | -0.03 | 0 | 0 |
| 2024-05-31 | 2,170 | 1,074 | 1,064 | 1,084 | 0% | -0.936 | -0.027 | 15 | 0 |
| 2024-05-31 | 2,180 | 1,084 | 1,074 | 1,094 | 0% | -0.936 | -0.027 | 5 | 0 |
| 2024-05-31 | 2,190 | 1,094 | 1,084 | 1,104 | 0% | -0.936 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,200 | 1,104 | 1,094 | 1,114 | 0% | -0.936 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,210 | 1,114 | 1,104 | 1,124 | 0% | -0.936 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,220 | 1,124 | 1,114 | 1,134 | 0% | -0.936 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,230 | 1,134 | 1,124 | 1,144 | 0% | -0.937 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,240 | 1,144 | 1,134 | 1,154 | 0% | -0.937 | -0.028 | 0 | 0 |
| 2024-05-31 | 2,250 | 1,154 | 1,144 | 1,164 | 0% | -0.937 | -0.029 | 0 | 0 |
| 2024-05-31 | 2,260 | 1,164 | 1,154 | 1,174 | 0% | -0.937 | -0.029 | 0 | 0 |
| 2024-05-31 | 2,270 | 1,174 | 1,164 | 1,184 | 0% | -0.937 | -0.029 | 0 | 0 |
| 2024-05-31 | 2,280 | 1,184 | 1,174 | 1,194 | 0% | -0.937 | -0.029 | 0 | 0 |
