| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.86 | 15,897 | 50,518 | 228,813 | 531,803 | 230 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 200 | 328.455 | 327.94 | 328.97 | 0% | 0.995 | -0.031 | 167 | 0 |
| 2024-05-31 | 205 | 323.51 | 323.01 | 324.01 | 0% | 0.995 | -0.031 | 3 | 0 |
| 2024-05-31 | 210 | 318.58 | 318.09 | 319.07 | 0% | 0.995 | -0.032 | 2 | 0 |
| 2024-05-31 | 215 | 313.64 | 313.15 | 314.13 | 0% | 0.995 | -0.032 | 1 | 0 |
| 2024-05-31 | 220 | 308.705 | 308.22 | 309.19 | 0% | 0.995 | -0.033 | 0 | 0 |
| 2024-05-31 | 225 | 303.76 | 303.27 | 304.25 | 0% | 0.995 | -0.034 | 1 | 0 |
| 2024-05-31 | 230 | 298.825 | 298.34 | 299.31 | 0% | 0.995 | -0.035 | 3 | 0 |
| 2024-05-31 | 235 | 293.895 | 293.41 | 294.38 | 0% | 0.994 | -0.036 | 76 | 0 |
| 2024-05-31 | 240 | 288.96 | 288.48 | 289.44 | 0% | 0.994 | -0.037 | 78 | 10 |
| 2024-05-31 | 245 | 284.03 | 283.54 | 284.52 | 0% | 0.994 | -0.039 | 3 | 0 |
| 2024-05-31 | 250 | 279.095 | 278.61 | 279.58 | 0% | 0.994 | -0.04 | 6 | 0 |
| 2024-05-31 | 255 | 274.155 | 273.68 | 274.63 | 0% | 0.994 | -0.04 | 77 | 0 |
| 2024-05-31 | 260 | 269.22 | 268.75 | 269.69 | 0% | 0.993 | -0.041 | 2 | 0 |
| 2024-05-31 | 265 | 264.29 | 263.82 | 264.76 | 0% | 0.993 | -0.042 | 3 | 0 |
| 2024-05-31 | 270 | 259.355 | 258.89 | 259.82 | 0% | 0.993 | -0.043 | 2 | 0 |
| 2024-05-31 | 275 | 254.42 | 253.96 | 254.88 | 0% | 0.993 | -0.044 | 2 | 0 |
| 2024-05-31 | 280 | 249.485 | 249.03 | 249.94 | 0% | 0.993 | -0.045 | 0 | 0 |
| 2024-05-31 | 285 | 244.555 | 244.1 | 245.01 | 0% | 0.992 | -0.046 | 1 | 0 |
| 2024-05-31 | 290 | 239.62 | 239.17 | 240.07 | 0% | 0.992 | -0.047 | 1 | 0 |
| 2024-05-31 | 295 | 234.68 | 234.24 | 235.12 | 0% | 0.992 | -0.047 | 2 | 0 |
| 2024-05-31 | 300 | 229.75 | 229.31 | 230.19 | 0% | 0.992 | -0.048 | 9 | 0 |
| 2024-05-31 | 305 | 224.825 | 224.4 | 225.25 | 0% | 0.991 | -0.049 | 12 | 0 |
| 2024-05-31 | 310 | 219.89 | 219.46 | 220.32 | 0% | 0.991 | -0.051 | 4 | 0 |
| 2024-05-31 | 315 | 214.955 | 214.53 | 215.38 | 0% | 0.991 | -0.051 | 4 | 0 |
| 2024-05-31 | 320 | 210.03 | 209.61 | 210.45 | 0% | 0.99 | -0.052 | 9 | 0 |
| 2024-05-31 | 325 | 205.1 | 204.68 | 205.52 | 0% | 0.99 | -0.054 | 7 | 0 |
| 2024-05-31 | 330 | 200.17 | 199.76 | 200.58 | 0% | 0.989 | -0.054 | 77 | 0 |
| 2024-05-31 | 335 | 195.25 | 194.85 | 195.65 | 0% | 0.989 | -0.056 | 81 | 0 |
| 2024-05-31 | 340 | 190.31 | 189.91 | 190.71 | 0% | 0.989 | -0.056 | 5 | 0 |
| 2024-05-31 | 345 | 185.39 | 184.99 | 185.79 | 0% | 0.988 | -0.058 | 79 | 0 |
| 2024-05-31 | 350 | 180.46 | 180.07 | 180.85 | 0% | 0.998 | -0.041 | 5 | 0 |
| 2024-05-31 | 355 | 175.54 | 175.15 | 175.93 | 0% | 0.997 | -0.043 | 5 | 0 |
| 2024-05-31 | 360 | 170.615 | 170.23 | 171 | 0% | 0.996 | -0.045 | 45 | 0 |
| 2024-05-31 | 365 | 165.69 | 165.31 | 166.07 | 0% | 0.995 | -0.047 | 80 | 0 |
| 2024-05-31 | 370 | 160.775 | 160.4 | 161.15 | 0% | 0.994 | -0.049 | 8 | 0 |
| 2024-05-31 | 375 | 155.85 | 155.48 | 156.22 | 0% | 0.993 | -0.05 | 21 | 0 |
| 2024-05-31 | 380 | 150.93 | 150.56 | 151.3 | 0% | 0.993 | -0.052 | 9 | 0 |
| 2024-05-31 | 385 | 146.015 | 145.65 | 146.38 | 0% | 0.991 | -0.054 | 3 | 0 |
| 2024-05-31 | 390 | 141.095 | 140.74 | 141.45 | 0% | 0.99 | -0.056 | 7 | 24 |
| 2024-05-31 | 395 | 136.18 | 135.82 | 136.54 | 0% | 0.989 | -0.058 | 10 | 0 |
| 2024-05-31 | 400 | 131.275 | 130.93 | 131.62 | 0% | 0.988 | -0.06 | 85 | 0 |
| 2024-05-31 | 405 | 126.365 | 126.02 | 126.71 | 0% | 0.986 | -0.061 | 4 | 0 |
| 2024-05-31 | 410 | 121.445 | 121.1 | 121.79 | 0% | 0.985 | -0.063 | 62 | 0 |
| 2024-05-31 | 415 | 116.54 | 116.2 | 116.88 | 0% | 0.983 | -0.065 | 344 | 0 |
| 2024-05-31 | 420 | 111.635 | 111.3 | 111.97 | 0% | 0.981 | -0.066 | 324 | 0 |
| 2024-05-31 | 425 | 106.74 | 106.41 | 107.07 | -4% | 0.979 | -0.069 | 103 | 2 |
| 2024-05-31 | 430 | 101.86 | 101.53 | 102.19 | 0% | 0.976 | -0.071 | 179 | 0 |
| 2024-05-31 | 435 | 96.965 | 96.64 | 97.29 | -4.2% | 0.973 | -0.073 | 547 | 2 |
| 2024-05-31 | 440 | 92.085 | 91.76 | 92.41 | 0% | 0.97 | -0.075 | 276 | 3 |
| 2024-05-31 | 445 | 87.21 | 86.89 | 87.53 | 0% | 0.966 | -0.077 | 1,225 | 5 |
| 2024-05-31 | 450 | 82.35 | 82.03 | 82.67 | 0% | 0.962 | -0.079 | 675 | 5 |
| 2024-05-31 | 455 | 77.505 | 77.19 | 77.82 | 0% | 0.957 | -0.082 | 993 | 0 |
| 2024-05-31 | 460 | 72.67 | 72.37 | 72.97 | 0% | 0.951 | -0.084 | 1,870 | 43 |
| 2024-05-31 | 465 | 67.87 | 67.57 | 68.17 | 0% | 0.943 | -0.087 | 2,252 | 0 |
| 2024-05-31 | 470 | 63.075 | 62.77 | 63.38 | -5.9% | 0.935 | -0.09 | 3,257 | 3 |
| 2024-05-31 | 471 | 62.125 | 61.83 | 62.42 | 0% | 0.933 | -0.091 | 120 | 0 |
| 2024-05-31 | 472 | 61.165 | 60.87 | 61.46 | 0% | 0.931 | -0.091 | 481 | 2 |
| 2024-05-31 | 473 | 60.22 | 59.93 | 60.51 | 0% | 0.929 | -0.092 | 66 | 0 |
| 2024-05-31 | 474 | 59.265 | 58.97 | 59.56 | 0% | 0.927 | -0.092 | 16 | 0 |
| 2024-05-31 | 475 | 58.315 | 58.02 | 58.61 | 0% | 0.925 | -0.093 | 160 | 18 |
| 2024-05-31 | 476 | 57.37 | 57.07 | 57.67 | 0% | 0.923 | -0.093 | 580 | 0 |
| 2024-05-31 | 477 | 56.43 | 56.14 | 56.72 | 0% | 0.92 | -0.094 | 4 | 0 |
| 2024-05-31 | 478 | 55.485 | 55.19 | 55.78 | 0% | 0.918 | -0.095 | 83 | 0 |
| 2024-05-31 | 479 | 54.54 | 54.25 | 54.83 | 0% | 0.915 | -0.095 | 484 | 0 |
| 2024-05-31 | 480 | 53.6 | 53.31 | 53.89 | -5.8% | 0.913 | -0.096 | 662 | 37 |
| 2024-05-31 | 481 | 52.66 | 52.37 | 52.95 | 0% | 0.91 | -0.097 | 9 | 0 |
| 2024-05-31 | 482 | 51.72 | 51.43 | 52.01 | 0% | 0.907 | -0.097 | 31 | 0 |
| 2024-05-31 | 483 | 50.79 | 50.5 | 51.08 | 0% | 0.904 | -0.098 | 11 | 0 |
| 2024-05-31 | 484 | 49.86 | 49.57 | 50.15 | 0% | 0.901 | -0.099 | 15 | 0 |
| 2024-05-31 | 485 | 48.925 | 48.64 | 49.21 | -4.1% | 0.898 | -0.099 | 697 | 12 |
| 2024-05-31 | 486 | 48.005 | 47.73 | 48.28 | 0% | 0.895 | -0.1 | 32 | 0 |
| 2024-05-31 | 487 | 47.075 | 46.79 | 47.36 | 0% | 0.891 | -0.1 | 181 | 4 |
| 2024-05-31 | 488 | 46.15 | 45.87 | 46.43 | +1.5% | 0.888 | -0.101 | 56 | 1 |
| 2024-05-31 | 489 | 45.23 | 44.95 | 45.51 | 0% | 0.884 | -0.102 | 19 | 0 |
| 2024-05-31 | 490 | 44.315 | 44.04 | 44.59 | -4.5% | 0.88 | -0.102 | 840 | 9 |
| 2024-05-31 | 491 | 43.4 | 43.12 | 43.68 | 0% | 0.877 | -0.103 | 120 | 0 |
| 2024-05-31 | 492 | 42.485 | 42.21 | 42.76 | -10.8% | 0.873 | -0.104 | 131 | 4 |
| 2024-05-31 | 493 | 41.585 | 41.31 | 41.86 | -4.3% | 0.868 | -0.104 | 111 | 2 |
| 2024-05-31 | 494 | 40.675 | 40.4 | 40.95 | 0% | 0.864 | -0.105 | 132 | 0 |
| 2024-05-31 | 495 | 39.77 | 39.5 | 40.04 | 0% | 0.859 | -0.105 | 672 | 0 |
| 2024-05-31 | 496 | 38.875 | 38.61 | 39.14 | 0% | 0.855 | -0.106 | 374 | 1 |
| 2024-05-31 | 497 | 37.99 | 37.73 | 38.25 | 0% | 0.85 | -0.107 | 352 | 0 |
| 2024-05-31 | 498 | 37.095 | 36.83 | 37.36 | -8.8% | 0.845 | -0.107 | 190 | 10 |
| 2024-05-31 | 499 | 36.205 | 35.94 | 36.47 | +7.3% | 0.839 | -0.108 | 2,639 | 4 |
| 2024-05-31 | 500 | 35.325 | 35.06 | 35.59 | +13.4% | 0.838 | -0.107 | 3,342 | 36 |
| 2024-05-31 | 505 | 30.995 | 30.75 | 31.24 | +14% | 0.805 | -0.11 | 7,824 | 250 |
| 2024-05-31 | 510 | 26.795 | 26.56 | 27.03 | +13.3% | 0.767 | -0.113 | 5,792 | 1,680 |
| 2024-05-31 | 515 | 22.765 | 22.54 | 22.99 | +17.5% | 0.726 | -0.113 | 5,462 | 831 |
| 2024-05-31 | 520 | 18.985 | 18.95 | 19.02 | +17.1% | 0.672 | -0.113 | 9,198 | 887 |
| 2024-05-31 | 525 | 15.43 | 15.4 | 15.46 | +21.8% | 0.613 | -0.111 | 11,936 | 2,044 |
| 2024-05-31 | 530 | 12.19 | 12.16 | 12.22 | +22.7% | 0.546 | -0.106 | 15,150 | 1,817 |
| 2024-05-31 | 535 | 9.335 | 9.31 | 9.36 | +26.5% | 0.472 | -0.099 | 13,591 | 1,445 |
| 2024-05-31 | 540 | 6.915 | 6.89 | 6.94 | +30.5% | 0.395 | -0.09 | 11,507 | 1,294 |
| 2024-05-31 | 545 | 4.935 | 4.91 | 4.96 | +26.6% | 0.317 | -0.078 | 18,498 | 1,548 |
| 2024-05-31 | 550 | 3.395 | 3.38 | 3.41 | +33.7% | 0.245 | -0.065 | 19,472 | 1,062 |
| 2024-05-31 | 555 | 2.255 | 2.24 | 2.27 | +34.1% | 0.181 | -0.052 | 7,103 | 301 |
| 2024-05-31 | 560 | 1.47 | 1.46 | 1.48 | +30% | 0.13 | -0.041 | 20,016 | 588 |
| 2024-05-31 | 565 | 0.925 | 0.91 | 0.94 | +35.8% | 0.088 | -0.03 | 7,689 | 566 |
| 2024-05-31 | 570 | 0.59 | 0.58 | 0.6 | +40.9% | 0.061 | -0.022 | 2,958 | 71 |
| 2024-05-31 | 575 | 0.38 | 0.37 | 0.39 | +33.3% | 0.041 | -0.016 | 2,363 | 178 |
| 2024-05-31 | 580 | 0.25 | 0.24 | 0.26 | 0% | 0.028 | -0.012 | 1,393 | 63 |
| 2024-05-31 | 585 | 0.18 | 0.17 | 0.19 | +20% | 0.021 | -0.009 | 2,461 | 494 |
| 2024-05-31 | 590 | 0.13 | 0.12 | 0.14 | -9.1% | 0.015 | -0.007 | 2,648 | 27 |
| 2024-05-31 | 595 | 0.1 | 0.09 | 0.11 | +10% | 0.013 | -0.006 | 1,149 | 8 |
| 2024-05-31 | 600 | 0.085 | 0.08 | 0.09 | +28.6% | 0.01 | -0.005 | 18,396 | 287 |
| 2024-05-31 | 605 | 0.07 | 0.06 | 0.08 | 0% | 0.008 | -0.004 | 1,310 | 0 |
| 2024-05-31 | 610 | 0.06 | 0.05 | 0.07 | 0% | 0.007 | -0.004 | 3,842 | 0 |
| 2024-05-31 | 615 | 0.055 | 0.05 | 0.06 | 0% | 0.005 | -0.003 | 2,458 | 1 |
| 2024-05-31 | 620 | 0.05 | 0.04 | 0.06 | 0% | 0.005 | -0.003 | 3,682 | 0 |
| 2024-05-31 | 625 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.003 | 1,908 | 145 |
| 2024-05-31 | 630 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.003 | 1,427 | 1 |
| 2024-05-31 | 635 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 382 | 13 |
| 2024-05-31 | 640 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 195 | 48 |
| 2024-05-31 | 645 | 0.025 | 0.02 | 0.03 | 0% | 0.003 | -0.002 | 108 | 1 |
| 2024-05-31 | 650 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 3,179 | 10 |
