| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.68 | 80,761 | 121,375 | 211,443 | 979,644 | 238 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 350 | 178.285 | 177.81 | 178.76 | 0% | 0.989 | -0.15 | 100 | 22 |
| 2024-05-31 | 355 | 173.285 | 172.83 | 173.74 | 0% | 0.988 | -0.148 | 0 | 0 |
| 2024-05-31 | 360 | 168.3 | 167.85 | 168.75 | 0% | 0.988 | -0.15 | 0 | 0 |
| 2024-05-31 | 365 | 163.31 | 162.86 | 163.76 | 0% | 0.988 | -0.15 | 10 | 0 |
| 2024-05-31 | 370 | 158.32 | 157.87 | 158.77 | 0% | 0.987 | -0.15 | 0 | 0 |
| 2024-05-31 | 375 | 153.35 | 152.88 | 153.82 | 0% | 0.986 | -0.154 | 5 | 0 |
| 2024-05-31 | 380 | 148.35 | 147.9 | 148.8 | 0% | 0.986 | -0.152 | 0 | 0 |
| 2024-05-31 | 385 | 143.37 | 142.93 | 143.81 | 0% | 0.985 | -0.155 | 0 | 0 |
| 2024-05-31 | 390 | 138.38 | 137.94 | 138.82 | 0% | 0.985 | -0.155 | 0 | 0 |
| 2024-05-31 | 395 | 133.4 | 132.96 | 133.84 | 0% | 0.984 | -0.157 | 0 | 50 |
| 2024-05-31 | 400 | 128.405 | 127.96 | 128.85 | 0% | 0.984 | -0.156 | 1 | 24 |
| 2024-05-31 | 405 | 123.425 | 122.99 | 123.86 | 0% | 0.983 | -0.157 | 0 | 1 |
| 2024-05-31 | 410 | 118.435 | 117.99 | 118.88 | 0% | 0.982 | -0.157 | 1 | 0 |
| 2024-05-31 | 415 | 113.45 | 113.01 | 113.89 | 0% | 0.981 | -0.158 | 0 | 2 |
| 2024-05-31 | 420 | 108.465 | 108.02 | 108.91 | 0% | 0.98 | -0.159 | 11 | 0 |
| 2024-05-31 | 425 | 103.48 | 103.04 | 103.92 | 0% | 0.979 | -0.159 | 0 | 4 |
| 2024-05-31 | 430 | 98.5 | 98.06 | 98.94 | 0% | 0.978 | -0.161 | 19 | 0 |
| 2024-05-31 | 435 | 93.53 | 93.08 | 93.98 | 0% | 0.976 | -0.164 | 18 | 7 |
| 2024-05-31 | 440 | 88.53 | 88.09 | 88.97 | 0% | 0.975 | -0.162 | 11 | 0 |
| 2024-05-31 | 445 | 83.56 | 83.11 | 84.01 | 0% | 0.973 | -0.164 | 2 | 0 |
| 2024-05-31 | 450 | 78.565 | 78.13 | 79 | 0% | 0.972 | -0.163 | 27 | 1 |
| 2024-05-31 | 455 | 73.585 | 73.15 | 74.02 | 0% | 0.97 | -0.163 | 13 | 0 |
| 2024-05-31 | 460 | 68.615 | 68.16 | 69.07 | 0% | 0.967 | -0.166 | 47 | 11 |
| 2024-05-31 | 465 | 63.635 | 63.18 | 64.09 | 0% | 0.965 | -0.166 | 68 | 11 |
| 2024-05-31 | 470 | 58.69 | 58.6 | 58.78 | 0% | 0.96 | -0.171 | 13 | 2 |
| 2024-05-31 | 475 | 53.685 | 53.57 | 53.8 | -5.1% | 0.958 | -0.167 | 49 | 7 |
| 2024-05-31 | 476 | 52.72 | 52.63 | 52.81 | -5.7% | 0.956 | -0.171 | 12 | 1 |
| 2024-05-31 | 477 | 51.695 | 51.58 | 51.81 | 0% | 0.957 | -0.167 | 3 | 0 |
| 2024-05-31 | 478 | 50.755 | 50.64 | 50.87 | 0% | 0.953 | -0.175 | 11 | 12 |
| 2024-05-31 | 479 | 49.735 | 49.65 | 49.82 | 0% | 0.954 | -0.171 | 1 | 0 |
| 2024-05-31 | 480 | 48.74 | 48.65 | 48.83 | 0% | 0.953 | -0.171 | 22 | 30 |
| 2024-05-31 | 481 | 47.745 | 47.66 | 47.83 | 0% | 0.952 | -0.171 | 2 | 0 |
| 2024-05-31 | 482 | 46.725 | 46.61 | 46.84 | 0% | 0.952 | -0.168 | 15 | 0 |
| 2024-05-31 | 483 | 45.76 | 45.67 | 45.85 | 0% | 0.95 | -0.172 | 2 | 0 |
| 2024-05-31 | 484 | 44.765 | 44.68 | 44.85 | 0% | 0.949 | -0.171 | 3 | 0 |
| 2024-05-31 | 485 | 43.775 | 43.69 | 43.86 | +1.2% | 0.947 | -0.172 | 27 | 13 |
| 2024-05-31 | 486 | 42.805 | 42.69 | 42.92 | 0% | 0.945 | -0.175 | 40 | 5 |
| 2024-05-31 | 487 | 41.81 | 41.7 | 41.92 | 0% | 0.944 | -0.175 | 11 | 0 |
| 2024-05-31 | 488 | 40.795 | 40.71 | 40.88 | 0% | 0.944 | -0.172 | 272 | 0 |
| 2024-05-31 | 489 | 39.805 | 39.72 | 39.89 | 0% | 0.942 | -0.172 | 5 | 0 |
| 2024-05-31 | 490 | 38.815 | 38.73 | 38.9 | +6.4% | 0.941 | -0.173 | 98 | 126 |
| 2024-05-31 | 491 | 37.825 | 37.74 | 37.91 | 0% | 0.939 | -0.173 | 154 | 16 |
| 2024-05-31 | 492 | 36.835 | 36.75 | 36.92 | -10.3% | 0.937 | -0.173 | 59 | 7 |
| 2024-05-31 | 492.5 | 36.345 | 36.26 | 36.43 | 0% | 0.936 | -0.174 | 0 | 0 |
| 2024-05-31 | 493 | 35.87 | 35.76 | 35.98 | 0% | 0.934 | -0.176 | 7 | 0 |
| 2024-05-31 | 494 | 34.865 | 34.78 | 34.95 | 0% | 0.933 | -0.175 | 4 | 0 |
| 2024-05-31 | 495 | 33.875 | 33.79 | 33.96 | -7.9% | 0.931 | -0.175 | 3,044 | 7 |
| 2024-05-31 | 496 | 32.895 | 32.81 | 32.98 | -5.7% | 0.929 | -0.176 | 3 | 20 |
| 2024-05-31 | 497 | 31.905 | 31.82 | 31.99 | 0% | 0.927 | -0.176 | 4 | 0 |
| 2024-05-31 | 497.5 | 31.415 | 31.33 | 31.5 | 0% | 0.925 | -0.176 | 2 | 0 |
| 2024-05-31 | 498 | 30.925 | 30.84 | 31.01 | 0% | 0.924 | -0.177 | 264 | 0 |
| 2024-05-31 | 499 | 29.945 | 29.86 | 30.03 | 0% | 0.921 | -0.178 | 20 | 3 |
| 2024-05-31 | 500 | 28.995 | 28.89 | 29.1 | +15.8% | 0.916 | -0.182 | 12,675 | 20 |
| 2024-05-31 | 501 | 27.995 | 27.91 | 28.08 | +6.6% | 0.914 | -0.18 | 25 | 4 |
| 2024-05-31 | 502 | 27.025 | 26.94 | 27.11 | 0% | 0.91 | -0.182 | 29 | 0 |
| 2024-05-31 | 502.5 | 26.54 | 26.46 | 26.62 | 0% | 0.908 | -0.183 | 25 | 0 |
| 2024-05-31 | 503 | 26.055 | 25.97 | 26.14 | 0% | 0.906 | -0.183 | 167 | 0 |
| 2024-05-31 | 504 | 25.09 | 25.01 | 25.17 | +17.7% | 0.901 | -0.185 | 15 | 8 |
| 2024-05-31 | 505 | 24.13 | 24.05 | 24.21 | -8.6% | 0.896 | -0.187 | 70 | 11 |
| 2024-05-31 | 506 | 23.17 | 23.09 | 23.25 | +22.7% | 0.891 | -0.189 | 58 | 2 |
| 2024-05-31 | 507 | 22.22 | 22.14 | 22.3 | -11.3% | 0.885 | -0.191 | 116 | 3 |
| 2024-05-31 | 507.5 | 21.75 | 21.67 | 21.83 | 0% | 0.881 | -0.193 | 8 | 0 |
| 2024-05-31 | 508 | 21.3 | 21.2 | 21.4 | +17.9% | 0.876 | -0.196 | 195 | 7 |
| 2024-05-31 | 509 | 20.36 | 20.26 | 20.46 | -7.2% | 0.869 | -0.198 | 70 | 12 |
| 2024-05-31 | 510 | 19.405 | 19.33 | 19.48 | +25.6% | 0.862 | -0.199 | 1,490 | 174 |
| 2024-05-31 | 511 | 18.455 | 18.35 | 18.56 | +24.8% | 0.857 | -0.197 | 136 | 164 |
| 2024-05-31 | 512 | 17.565 | 17.49 | 17.64 | -8.2% | 0.843 | -0.205 | 159 | 80 |
| 2024-05-31 | 512.5 | 17.13 | 17.04 | 17.22 | +1.1% | 0.837 | -0.208 | 69 | 5 |
| 2024-05-31 | 513 | 16.66 | 16.59 | 16.73 | +20.6% | 0.832 | -0.209 | 150 | 55 |
| 2024-05-31 | 514 | 15.765 | 15.69 | 15.84 | -12.5% | 0.82 | -0.212 | 176 | 89 |
| 2024-05-31 | 515 | 14.88 | 14.81 | 14.95 | +32.6% | 0.807 | -0.215 | 471 | 5,531 |
| 2024-05-31 | 516 | 14.015 | 13.95 | 14.08 | +32.4% | 0.793 | -0.219 | 390 | 95 |
| 2024-05-31 | 517 | 13.16 | 13.1 | 13.22 | +7% | 0.777 | -0.222 | 321 | 224 |
| 2024-05-31 | 518 | 12.32 | 12.26 | 12.38 | +23.8% | 0.76 | -0.225 | 266 | 712 |
| 2024-05-31 | 519 | 11.5 | 11.44 | 11.56 | +33.6% | 0.744 | -0.225 | 598 | 1,677 |
| 2024-05-31 | 520 | 10.695 | 10.64 | 10.75 | +38.7% | 0.722 | -0.23 | 2,247 | 3,364 |
| 2024-05-31 | 521 | 9.92 | 9.87 | 9.97 | +35.6% | 0.701 | -0.233 | 1,067 | 2,741 |
| 2024-05-31 | 522 | 9.155 | 9.11 | 9.2 | +43.8% | 0.678 | -0.234 | 1,163 | 2,970 |
| 2024-05-31 | 523 | 8.4 | 8.38 | 8.42 | +43.7% | 0.654 | -0.234 | 855 | 2,450 |
| 2024-05-31 | 524 | 7.69 | 7.67 | 7.71 | +45.5% | 0.629 | -0.235 | 996 | 4,910 |
| 2024-05-31 | 525 | 7.01 | 6.99 | 7.03 | +51.8% | 0.601 | -0.235 | 2,547 | 6,385 |
| 2024-05-31 | 526 | 6.355 | 6.34 | 6.37 | +52.1% | 0.573 | -0.233 | 1,861 | 2,164 |
| 2024-05-31 | 527 | 5.73 | 5.71 | 5.75 | +56.3% | 0.543 | -0.23 | 1,607 | 2,215 |
| 2024-05-31 | 527.5 | 5.425 | 5.41 | 5.44 | +51.6% | 0.527 | -0.228 | 1,725 | 834 |
| 2024-05-31 | 528 | 5.13 | 5.11 | 5.15 | +42.7% | 0.512 | -0.226 | 21,073 | 1,423 |
| 2024-05-31 | 529 | 4.57 | 4.55 | 4.59 | +48.7% | 0.48 | -0.221 | 2,770 | 1,062 |
| 2024-05-31 | 530 | 4.04 | 4.02 | 4.06 | +64.1% | 0.446 | -0.213 | 4,440 | 6,862 |
| 2024-05-31 | 531 | 3.545 | 3.52 | 3.57 | +66.2% | 0.413 | -0.206 | 2,253 | 1,627 |
| 2024-05-31 | 532 | 3.085 | 3.06 | 3.11 | +66.5% | 0.379 | -0.197 | 2,584 | 956 |
| 2024-05-31 | 533 | 2.66 | 2.64 | 2.68 | +67.3% | 0.346 | -0.187 | 2,243 | 945 |
| 2024-05-31 | 534 | 2.27 | 2.25 | 2.29 | +72.3% | 0.312 | -0.176 | 3,023 | 4,441 |
| 2024-05-31 | 535 | 1.92 | 1.9 | 1.94 | +75% | 0.279 | -0.163 | 35,934 | 14,040 |
| 2024-05-31 | 536 | 1.615 | 1.6 | 1.63 | +72.8% | 0.247 | -0.151 | 6,656 | 1,477 |
| 2024-05-31 | 537 | 1.335 | 1.32 | 1.35 | +64.5% | 0.216 | -0.137 | 3,791 | 664 |
| 2024-05-31 | 538 | 1.09 | 1.08 | 1.1 | +72.1% | 0.187 | -0.123 | 3,146 | 418 |
| 2024-05-31 | 539 | 0.89 | 0.88 | 0.9 | +61.5% | 0.16 | -0.11 | 3,068 | 476 |
| 2024-05-31 | 540 | 0.71 | 0.7 | 0.72 | +61.9% | 0.135 | -0.096 | 8,501 | 1,641 |
| 2024-05-31 | 541 | 0.565 | 0.56 | 0.57 | +44.7% | 0.113 | -0.084 | 11,983 | 919 |
| 2024-05-31 | 542 | 0.445 | 0.44 | 0.45 | +48.2% | 0.094 | -0.072 | 3,619 | 172 |
| 2024-05-31 | 543 | 0.35 | 0.34 | 0.36 | +37.5% | 0.077 | -0.061 | 3,824 | 249 |
| 2024-05-31 | 544 | 0.27 | 0.26 | 0.28 | +58.8% | 0.062 | -0.052 | 2,433 | 163 |
| 2024-05-31 | 545 | 0.215 | 0.21 | 0.22 | +23.5% | 0.051 | -0.043 | 8,030 | 269 |
| 2024-05-31 | 546 | 0.17 | 0.16 | 0.18 | -6.3% | 0.042 | -0.037 | 807 | 208 |
| 2024-05-31 | 547 | 0.135 | 0.13 | 0.14 | +25% | 0.034 | -0.032 | 74 | 170 |
| 2024-05-31 | 548 | 0.105 | 0.1 | 0.11 | -33.3% | 0.028 | -0.026 | 419 | 32 |
| 2024-05-31 | 549 | 0.085 | 0.08 | 0.09 | -40% | 0.023 | -0.022 | 48 | 2,468 |
| 2024-05-31 | 550 | 0.075 | 0.07 | 0.08 | +14.3% | 0.021 | -0.022 | 8,777 | 1,645 |
| 2024-05-31 | 555 | 0.035 | 0.03 | 0.04 | 0% | 0.011 | -0.013 | 8,497 | 55 |
| 2024-05-31 | 560 | 0.025 | 0.02 | 0.03 | 0% | 0.007 | -0.01 | 1,893 | 58 |
| 2024-05-31 | 565 | 0.015 | 0.01 | 0.02 | -66.7% | 0.003 | -0.004 | 6,197 | 85 |
| 2024-05-31 | 570 | 0.015 | 0.01 | 0.02 | -50% | 0.002 | -0.004 | 1,138 | 535 |
| 2024-05-31 | 575 | 0.015 | 0.01 | 0.02 | -33.3% | 0.004 | -0.008 | 9,969 | 381 |
| 2024-05-31 | 580 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.004 | 1,764 | 28 |
| 2024-05-31 | 585 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,567 | 0 |
| 2024-05-31 | 590 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.004 | 3,412 | 2 |
| 2024-05-31 | 595 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 166 | 0 |
| 2024-05-31 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 77 | 0 |
| 2024-05-31 | 605 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,040 | 0 |
| 2024-05-31 | 610 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.005 | 0 | 2 |
