| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.24 | 2,218 | 3,445 | 14,916 | 43,351 | 242 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 340 | 195.085 | 194.29 | 195.88 | 0% | 0.979 | -0.051 | 0 | 0 |
| 2024-05-31 | 345 | 190.27 | 189.48 | 191.06 | 0% | 0.977 | -0.052 | 0 | 0 |
| 2024-05-31 | 350 | 185.45 | 184.67 | 186.23 | 0% | 0.976 | -0.053 | 0 | 0 |
| 2024-05-31 | 355 | 180.64 | 179.88 | 181.4 | 0% | 0.975 | -0.054 | 0 | 0 |
| 2024-05-31 | 360 | 175.83 | 175.07 | 176.59 | 0% | 0.973 | -0.056 | 6 | 0 |
| 2024-05-31 | 365 | 171.035 | 170.29 | 171.78 | 0% | 0.971 | -0.057 | 0 | 0 |
| 2024-05-31 | 370 | 166.23 | 165.49 | 166.97 | 0% | 0.97 | -0.058 | 100 | 0 |
| 2024-05-31 | 375 | 161.43 | 160.7 | 162.16 | 0% | 0.968 | -0.059 | 0 | 0 |
| 2024-05-31 | 380 | 156.64 | 155.92 | 157.36 | 0% | 0.966 | -0.061 | 3 | 0 |
| 2024-05-31 | 385 | 151.855 | 151.16 | 152.55 | 0% | 0.963 | -0.062 | 0 | 0 |
| 2024-05-31 | 390 | 147.075 | 146.38 | 147.77 | 0% | 0.961 | -0.063 | 0 | 0 |
| 2024-05-31 | 395 | 142.3 | 141.61 | 142.99 | 0% | 0.958 | -0.065 | 0 | 0 |
| 2024-05-31 | 400 | 137.53 | 136.85 | 138.21 | 0% | 0.955 | -0.066 | 1 | 0 |
| 2024-05-31 | 405 | 132.77 | 132.1 | 133.44 | 0% | 0.952 | -0.068 | 0 | 0 |
| 2024-05-31 | 410 | 128.03 | 127.38 | 128.68 | 0% | 0.949 | -0.069 | 10 | 0 |
| 2024-05-31 | 415 | 123.285 | 122.65 | 123.92 | 0% | 0.945 | -0.07 | 0 | 0 |
| 2024-05-31 | 420 | 118.555 | 117.93 | 119.18 | 0% | 0.941 | -0.072 | 1 | 0 |
| 2024-05-31 | 425 | 113.84 | 113.22 | 114.46 | 0% | 0.937 | -0.073 | 0 | 0 |
| 2024-05-31 | 430 | 109.13 | 108.52 | 109.74 | +2.3% | 0.932 | -0.075 | 9 | 4 |
| 2024-05-31 | 435 | 104.45 | 103.85 | 105.05 | 0% | 0.926 | -0.076 | 8 | 0 |
| 2024-05-31 | 440 | 99.785 | 99.2 | 100.37 | 0% | 0.92 | -0.078 | 17 | 0 |
| 2024-05-31 | 445 | 95.14 | 94.56 | 95.72 | 0% | 0.914 | -0.079 | 0 | 0 |
| 2024-05-31 | 450 | 90.525 | 89.96 | 91.09 | 0% | 0.906 | -0.081 | 2 | 0 |
| 2024-05-31 | 455 | 85.945 | 85.39 | 86.5 | 0% | 0.898 | -0.082 | 0 | 0 |
| 2024-05-31 | 460 | 81.375 | 80.84 | 81.91 | 0% | 0.889 | -0.084 | 7 | 0 |
| 2024-05-31 | 461 | 80.47 | 79.93 | 81.01 | 0% | 0.887 | -0.084 | 0 | 0 |
| 2024-05-31 | 462 | 79.565 | 79.03 | 80.1 | 0% | 0.885 | -0.084 | 0 | 0 |
| 2024-05-31 | 463 | 78.66 | 78.13 | 79.19 | 0% | 0.883 | -0.085 | 0 | 0 |
| 2024-05-31 | 464 | 77.76 | 77.23 | 78.29 | 0% | 0.881 | -0.085 | 0 | 0 |
| 2024-05-31 | 465 | 76.855 | 76.33 | 77.38 | 0% | 0.879 | -0.085 | 0 | 0 |
| 2024-05-31 | 466 | 75.96 | 75.44 | 76.48 | 0% | 0.876 | -0.086 | 0 | 0 |
| 2024-05-31 | 467 | 75.06 | 74.54 | 75.58 | 0% | 0.874 | -0.086 | 31 | 0 |
| 2024-05-31 | 468 | 74.17 | 73.65 | 74.69 | 0% | 0.872 | -0.086 | 1 | 0 |
| 2024-05-31 | 469 | 73.27 | 72.75 | 73.79 | 0% | 0.87 | -0.086 | 0 | 0 |
| 2024-05-31 | 470 | 72.38 | 71.87 | 72.89 | 0% | 0.867 | -0.087 | 1 | 1 |
| 2024-05-31 | 471 | 71.5 | 70.99 | 72.01 | 0% | 0.865 | -0.087 | 0 | 0 |
| 2024-05-31 | 472 | 70.6 | 70.09 | 71.11 | 0% | 0.862 | -0.087 | 1 | 0 |
| 2024-05-31 | 473 | 69.715 | 69.21 | 70.22 | 0% | 0.86 | -0.088 | 0 | 0 |
| 2024-05-31 | 474 | 68.835 | 68.33 | 69.34 | 0% | 0.857 | -0.088 | 0 | 0 |
| 2024-05-31 | 475 | 67.95 | 67.45 | 68.45 | 0% | 0.855 | -0.088 | 10 | 0 |
| 2024-05-31 | 476 | 67.075 | 66.58 | 67.57 | 0% | 0.852 | -0.088 | 0 | 0 |
| 2024-05-31 | 477 | 66.195 | 65.7 | 66.69 | 0% | 0.849 | -0.089 | 0 | 0 |
| 2024-05-31 | 478 | 65.315 | 64.82 | 65.81 | 0% | 0.846 | -0.089 | 0 | 0 |
| 2024-05-31 | 479 | 64.44 | 63.95 | 64.93 | 0% | 0.843 | -0.089 | 1 | 0 |
| 2024-05-31 | 480 | 63.575 | 63.09 | 64.06 | 0% | 0.84 | -0.089 | 7 | 0 |
| 2024-05-31 | 481 | 62.705 | 62.22 | 63.19 | 0% | 0.838 | -0.09 | 3 | 0 |
| 2024-05-31 | 482 | 61.845 | 61.37 | 62.32 | 0% | 0.834 | -0.09 | 0 | 0 |
| 2024-05-31 | 483 | 60.985 | 60.51 | 61.46 | 0% | 0.831 | -0.09 | 1 | 0 |
| 2024-05-31 | 484 | 60.115 | 59.65 | 60.58 | 0% | 0.828 | -0.09 | 0 | 0 |
| 2024-05-31 | 485 | 59.265 | 58.8 | 59.73 | 0% | 0.825 | -0.091 | 3 | 0 |
| 2024-05-31 | 486 | 58.4 | 57.93 | 58.87 | 0% | 0.822 | -0.091 | 0 | 0 |
| 2024-05-31 | 487 | 57.545 | 57.08 | 58.01 | 0% | 0.818 | -0.091 | 2 | 0 |
| 2024-05-31 | 488 | 56.7 | 56.24 | 57.16 | 0% | 0.815 | -0.091 | 0 | 0 |
| 2024-05-31 | 489 | 55.85 | 55.39 | 56.31 | 0% | 0.811 | -0.091 | 0 | 0 |
| 2024-05-31 | 490 | 55.005 | 54.55 | 55.46 | -2.2% | 0.808 | -0.092 | 16 | 3 |
| 2024-05-31 | 491 | 54.17 | 53.72 | 54.62 | 0% | 0.804 | -0.092 | 1 | 0 |
| 2024-05-31 | 492 | 53.33 | 52.88 | 53.78 | 0% | 0.8 | -0.092 | 0 | 0 |
| 2024-05-31 | 493 | 52.495 | 52.05 | 52.94 | 0% | 0.796 | -0.092 | 0 | 0 |
| 2024-05-31 | 494 | 51.665 | 51.22 | 52.11 | 0% | 0.792 | -0.092 | 0 | 0 |
| 2024-05-31 | 495 | 50.845 | 50.41 | 51.28 | 0% | 0.788 | -0.093 | 1 | 0 |
| 2024-05-31 | 496 | 50.02 | 49.59 | 50.45 | 0% | 0.784 | -0.093 | 23 | 0 |
| 2024-05-31 | 497 | 49.195 | 48.76 | 49.63 | 0% | 0.78 | -0.093 | 0 | 0 |
| 2024-05-31 | 498 | 48.38 | 47.95 | 48.81 | 0% | 0.776 | -0.093 | 1 | 0 |
| 2024-05-31 | 499 | 47.565 | 47.14 | 47.99 | 0% | 0.772 | -0.093 | 0 | 0 |
| 2024-05-31 | 500 | 46.755 | 46.33 | 47.18 | 0% | 0.767 | -0.093 | 715 | 0 |
| 2024-05-31 | 501 | 45.95 | 45.53 | 46.37 | 0% | 0.763 | -0.093 | 20 | 0 |
| 2024-05-31 | 502 | 45.145 | 44.73 | 45.56 | 0% | 0.758 | -0.093 | 0 | 0 |
| 2024-05-31 | 503 | 44.345 | 43.93 | 44.76 | 0% | 0.754 | -0.093 | 1 | 0 |
| 2024-05-31 | 504 | 43.555 | 43.14 | 43.97 | 0% | 0.749 | -0.093 | 0 | 0 |
| 2024-05-31 | 505 | 42.765 | 42.36 | 43.17 | 0% | 0.744 | -0.094 | 3 | 1 |
| 2024-05-31 | 506 | 41.98 | 41.58 | 42.38 | 0% | 0.739 | -0.094 | 1 | 0 |
| 2024-05-31 | 507 | 41.2 | 40.8 | 41.6 | 0% | 0.734 | -0.094 | 0 | 0 |
| 2024-05-31 | 508 | 40.425 | 40.03 | 40.82 | 0% | 0.729 | -0.094 | 4 | 0 |
| 2024-05-31 | 509 | 39.65 | 39.26 | 40.04 | 0% | 0.724 | -0.094 | 0 | 0 |
| 2024-05-31 | 510 | 38.88 | 38.49 | 39.27 | 0% | 0.718 | -0.094 | 704 | 0 |
| 2024-05-31 | 511 | 38.125 | 37.74 | 38.51 | 0% | 0.713 | -0.094 | 0 | 0 |
| 2024-05-31 | 512 | 37.365 | 36.98 | 37.75 | 0% | 0.707 | -0.093 | 1 | 0 |
| 2024-05-31 | 513 | 36.615 | 36.24 | 36.99 | 0% | 0.702 | -0.093 | 7 | 0 |
| 2024-05-31 | 514 | 35.87 | 35.49 | 36.25 | 0% | 0.696 | -0.093 | 0 | 0 |
| 2024-05-31 | 515 | 35.125 | 34.75 | 35.5 | 0% | 0.69 | -0.093 | 51 | 0 |
| 2024-05-31 | 516 | 34.39 | 34.02 | 34.76 | 0% | 0.684 | -0.093 | 339 | 0 |
| 2024-05-31 | 517 | 33.66 | 33.29 | 34.03 | 0% | 0.678 | -0.093 | 13 | 0 |
| 2024-05-31 | 518 | 32.935 | 32.57 | 33.3 | 0% | 0.672 | -0.093 | 0 | 8 |
| 2024-05-31 | 519 | 32.215 | 31.85 | 32.58 | 0% | 0.666 | -0.093 | 2 | 0 |
| 2024-05-31 | 520 | 31.5 | 31.14 | 31.86 | +1.8% | 0.66 | -0.092 | 38 | 6 |
| 2024-05-31 | 521 | 30.795 | 30.44 | 31.15 | 0% | 0.653 | -0.092 | 11 | 5 |
| 2024-05-31 | 522 | 30.095 | 29.74 | 30.45 | 0% | 0.647 | -0.092 | 18 | 0 |
| 2024-05-31 | 523 | 29.375 | 29.17 | 29.58 | +3% | 0.64 | -0.092 | 114 | 2 |
| 2024-05-31 | 524 | 28.685 | 28.48 | 28.89 | 0% | 0.633 | -0.091 | 6 | 0 |
| 2024-05-31 | 525 | 28.005 | 27.8 | 28.21 | 0% | 0.627 | -0.091 | 28 | 0 |
| 2024-05-31 | 526 | 27.325 | 27.18 | 27.47 | 0% | 0.62 | -0.091 | 10 | 4 |
| 2024-05-31 | 527 | 26.675 | 26.58 | 26.77 | 0% | 0.613 | -0.09 | 49 | 0 |
| 2024-05-31 | 528 | 26.01 | 25.9 | 26.12 | -5.3% | 0.605 | -0.09 | 21 | 3 |
| 2024-05-31 | 529 | 25.35 | 25.26 | 25.44 | 0% | 0.598 | -0.09 | 35 | 52 |
| 2024-05-31 | 530 | 24.72 | 24.62 | 24.82 | +8% | 0.591 | -0.089 | 162 | 7 |
| 2024-05-31 | 531 | 24.075 | 23.98 | 24.17 | 0% | 0.583 | -0.089 | 27 | 0 |
| 2024-05-31 | 532 | 23.435 | 23.34 | 23.53 | 0% | 0.576 | -0.088 | 24 | 0 |
| 2024-05-31 | 533 | 22.81 | 22.72 | 22.9 | 0% | 0.568 | -0.088 | 1,165 | 2,004 |
| 2024-05-31 | 534 | 22.2 | 22.1 | 22.3 | 0% | 0.56 | -0.087 | 6 | 0 |
| 2024-05-31 | 535 | 21.59 | 21.5 | 21.68 | -14.3% | 0.553 | -0.087 | 493 | 4 |
| 2024-05-31 | 536 | 20.99 | 20.9 | 21.08 | 0% | 0.545 | -0.086 | 114 | 0 |
| 2024-05-31 | 540 | 18.67 | 18.58 | 18.76 | -13.1% | 0.512 | -0.084 | 409 | 1 |
| 2024-05-31 | 545 | 15.97 | 15.89 | 16.05 | 0% | 0.47 | -0.08 | 320 | 0 |
| 2024-05-31 | 550 | 13.495 | 13.42 | 13.57 | +8.5% | 0.427 | -0.075 | 2,225 | 32 |
| 2024-05-31 | 555 | 11.265 | 11.19 | 11.34 | +1.1% | 0.382 | -0.07 | 291 | 3 |
| 2024-05-31 | 560 | 9.3 | 9.2 | 9.4 | -7.7% | 0.338 | -0.065 | 728 | 2 |
| 2024-05-31 | 565 | 7.57 | 7.49 | 7.65 | -6.4% | 0.295 | -0.059 | 207 | 12 |
| 2024-05-31 | 570 | 6.105 | 6.01 | 6.2 | 0% | 0.254 | -0.053 | 464 | 8 |
| 2024-05-31 | 575 | 4.86 | 4.78 | 4.94 | +10.6% | 0.216 | -0.047 | 1,198 | 8 |
| 2024-05-31 | 580 | 3.825 | 3.76 | 3.89 | 0% | 0.181 | -0.041 | 1,243 | 0 |
| 2024-05-31 | 585 | 2.985 | 2.94 | 3.03 | 0% | 0.15 | -0.035 | 14 | 0 |
| 2024-05-31 | 590 | 2.33 | 2.26 | 2.4 | -4.1% | 0.123 | -0.03 | 348 | 2 |
| 2024-05-31 | 595 | 1.8 | 1.77 | 1.83 | 0% | 0.1 | -0.025 | 18 | 0 |
| 2024-05-31 | 600 | 1.38 | 1.34 | 1.42 | +22.3% | 0.08 | -0.021 | 1,641 | 25 |
| 2024-05-31 | 605 | 1.07 | 1.03 | 1.11 | -15.1% | 0.065 | -0.018 | 1,223 | 10 |
| 2024-05-31 | 610 | 0.835 | 0.8 | 0.87 | -15.3% | 0.052 | -0.015 | 44 | 10 |
| 2024-05-31 | 615 | 0.66 | 0.63 | 0.69 | 0% | 0.042 | -0.013 | 4 | 0 |
| 2024-05-31 | 620 | 0.53 | 0.51 | 0.55 | 0% | 0.035 | -0.011 | 20 | 0 |
| 2024-05-31 | 625 | 0.42 | 0.39 | 0.45 | 0% | 0.028 | -0.009 | 13 | 1 |
| 2024-05-31 | 630 | 0.35 | 0.33 | 0.37 | 0% | 0.024 | -0.008 | 0 | 0 |
| 2024-05-31 | 635 | 0.29 | 0.27 | 0.31 | 0% | 0.02 | -0.007 | 57 | 0 |
