| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.93 | 4,268 | 5,077 | 298,341 | 418,903 | 238 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 180 | 350.48 | 348.85 | 352.11 | 0% | 0.986 | -0.027 | 73 | 0 |
| 2024-05-31 | 185 | 345.59 | 344.02 | 347.16 | 0% | 0.986 | -0.029 | 23 | 0 |
| 2024-05-31 | 190 | 340.75 | 339.2 | 342.3 | 0% | 0.986 | -0.029 | 16 | 0 |
| 2024-05-31 | 195 | 335.94 | 334.38 | 337.5 | 0% | 0.985 | -0.03 | 9 | 0 |
| 2024-05-31 | 200 | 331.08 | 329.56 | 332.6 | 0% | 0.985 | -0.03 | 111 | 0 |
| 2024-05-31 | 205 | 326.33 | 324.73 | 327.93 | 0% | 0.985 | -0.031 | 19 | 0 |
| 2024-05-31 | 210 | 321.495 | 319.91 | 323.08 | 0% | 0.984 | -0.032 | 16 | 0 |
| 2024-05-31 | 215 | 316.665 | 315.09 | 318.24 | 0% | 0.984 | -0.033 | 7 | 0 |
| 2024-05-31 | 220 | 311.835 | 310.28 | 313.39 | 0% | 0.984 | -0.033 | 3 | 0 |
| 2024-05-31 | 225 | 306.95 | 305.47 | 308.43 | 0% | 0.984 | -0.034 | 3 | 0 |
| 2024-05-31 | 230 | 302.125 | 300.66 | 303.59 | 0% | 0.983 | -0.035 | 25 | 0 |
| 2024-05-31 | 235 | 297.3 | 295.85 | 298.75 | 0% | 0.983 | -0.035 | 43 | 0 |
| 2024-05-31 | 240 | 292.475 | 291.04 | 293.91 | 0% | 0.983 | -0.036 | 8 | 0 |
| 2024-05-31 | 245 | 287.65 | 286.23 | 289.07 | 0% | 0.982 | -0.037 | 207 | 0 |
| 2024-05-31 | 250 | 282.825 | 281.42 | 284.23 | 0% | 0.982 | -0.037 | 241 | 0 |
| 2024-05-31 | 255 | 278 | 276.61 | 279.39 | 0% | 0.982 | -0.038 | 16 | 0 |
| 2024-05-31 | 260 | 273.235 | 271.8 | 274.67 | 0% | 0.981 | -0.04 | 75 | 0 |
| 2024-05-31 | 265 | 268.415 | 266.99 | 269.84 | 0% | 0.981 | -0.04 | 20 | 0 |
| 2024-05-31 | 270 | 263.545 | 262.2 | 264.89 | 0% | 0.98 | -0.04 | 42 | 0 |
| 2024-05-31 | 275 | 258.785 | 257.39 | 260.18 | 0% | 0.98 | -0.042 | 21 | 0 |
| 2024-05-31 | 280 | 253.915 | 252.6 | 255.23 | 0% | 0.979 | -0.042 | 28 | 0 |
| 2024-05-31 | 285 | 249.11 | 247.81 | 250.41 | 0% | 0.979 | -0.043 | 10 | 0 |
| 2024-05-31 | 290 | 244.295 | 243.01 | 245.58 | 0% | 0.978 | -0.044 | 15 | 0 |
| 2024-05-31 | 295 | 239.49 | 238.22 | 240.76 | 0% | 0.977 | -0.045 | 26 | 0 |
| 2024-05-31 | 300 | 234.685 | 233.43 | 235.94 | 0% | 0.977 | -0.045 | 498 | 1 |
| 2024-05-31 | 305 | 229.88 | 228.64 | 231.12 | 0% | 0.976 | -0.046 | 28 | 0 |
| 2024-05-31 | 310 | 225.085 | 223.86 | 226.31 | 0% | 0.976 | -0.047 | 36 | 0 |
| 2024-05-31 | 315 | 220.285 | 219.07 | 221.5 | 0% | 0.994 | -0.034 | 45 | 0 |
| 2024-05-31 | 320 | 215.545 | 214.28 | 216.81 | 0% | 0.993 | -0.035 | 144 | 0 |
| 2024-05-31 | 325 | 210.7 | 209.52 | 211.88 | 0% | 0.992 | -0.037 | 80 | 0 |
| 2024-05-31 | 330 | 205.985 | 204.75 | 207.22 | 0% | 0.991 | -0.038 | 81 | 0 |
| 2024-05-31 | 335 | 201.155 | 200 | 202.31 | 0% | 0.989 | -0.04 | 42 | 0 |
| 2024-05-31 | 340 | 196.385 | 195.25 | 197.52 | 0% | 0.988 | -0.041 | 224 | 0 |
| 2024-05-31 | 345 | 191.625 | 190.5 | 192.75 | 0% | 0.985 | -0.043 | 41 | 0 |
| 2024-05-31 | 350 | 186.915 | 185.74 | 188.09 | 0% | 0.985 | -0.044 | 1,232 | 0 |
| 2024-05-31 | 355 | 182.105 | 181.01 | 183.2 | 0% | 0.983 | -0.046 | 34 | 0 |
| 2024-05-31 | 360 | 177.355 | 176.28 | 178.43 | +1.3% | 0.983 | -0.046 | 1,067 | 15 |
| 2024-05-31 | 365 | 172.655 | 171.53 | 173.78 | +0.4% | 0.978 | -0.049 | 1,314 | 8 |
| 2024-05-31 | 370 | 167.915 | 166.8 | 169.03 | 0% | 0.977 | -0.05 | 304 | 0 |
| 2024-05-31 | 375 | 163.12 | 162.09 | 164.15 | 0% | 0.974 | -0.051 | 389 | 0 |
| 2024-05-31 | 380 | 158.385 | 157.37 | 159.4 | 0% | 0.972 | -0.053 | 749 | 0 |
| 2024-05-31 | 385 | 153.715 | 152.65 | 154.78 | 0% | 0.969 | -0.054 | 493 | 0 |
| 2024-05-31 | 390 | 149 | 147.95 | 150.05 | 0% | 0.967 | -0.056 | 357 | 0 |
| 2024-05-31 | 395 | 144.285 | 143.25 | 145.32 | 0% | 0.964 | -0.057 | 287 | 0 |
| 2024-05-31 | 400 | 139.59 | 138.57 | 140.61 | 0% | 0.96 | -0.059 | 1,772 | 2 |
| 2024-05-31 | 405 | 134.845 | 133.91 | 135.78 | 0% | 0.961 | -0.058 | 1,161 | 2 |
| 2024-05-31 | 410 | 130.165 | 129.25 | 131.08 | 0% | 0.957 | -0.06 | 1,296 | 0 |
| 2024-05-31 | 415 | 125.56 | 124.59 | 126.53 | 0% | 0.949 | -0.063 | 1,564 | 0 |
| 2024-05-31 | 420 | 120.905 | 119.95 | 121.86 | 0% | 0.94 | -0.066 | 2,744 | 0 |
| 2024-05-31 | 425 | 116.275 | 115.34 | 117.21 | 0% | 0.943 | -0.065 | 2,433 | 0 |
| 2024-05-31 | 430 | 111.655 | 110.74 | 112.57 | 0% | 0.945 | -0.064 | 1,672 | 0 |
| 2024-05-31 | 435 | 107.07 | 106.17 | 107.97 | 0% | 0.926 | -0.07 | 1,563 | 1 |
| 2024-05-31 | 440 | 102.5 | 101.62 | 103.38 | 0% | 0.922 | -0.071 | 2,897 | 1 |
| 2024-05-31 | 445 | 97.955 | 97.09 | 98.82 | 0% | 0.915 | -0.072 | 1,837 | 0 |
| 2024-05-31 | 450 | 93.445 | 92.6 | 94.29 | 0% | 0.903 | -0.075 | 2,423 | 0 |
| 2024-05-31 | 455 | 88.965 | 88.14 | 89.79 | 0% | 0.9 | -0.075 | 2,329 | 0 |
| 2024-05-31 | 460 | 84.515 | 83.71 | 85.32 | 0% | 0.892 | -0.076 | 2,126 | 1 |
| 2024-05-31 | 465 | 80.11 | 79.33 | 80.89 | 0% | 0.88 | -0.078 | 1,832 | 0 |
| 2024-05-31 | 470 | 75.75 | 74.99 | 76.51 | 0% | 0.867 | -0.079 | 7,106 | 0 |
| 2024-05-31 | 475 | 71.44 | 70.7 | 72.18 | -2.6% | 0.857 | -0.08 | 5,458 | 4 |
| 2024-05-31 | 480 | 67.185 | 66.47 | 67.9 | -3.1% | 0.848 | -0.08 | 28,725 | 3 |
| 2024-05-31 | 485 | 62.99 | 62.3 | 63.68 | -3.9% | 0.833 | -0.081 | 4,820 | 1 |
| 2024-05-31 | 490 | 58.86 | 58.19 | 59.53 | -4.3% | 0.811 | -0.084 | 7,914 | 3 |
| 2024-05-31 | 495 | 54.805 | 54.16 | 55.45 | +1% | 0.793 | -0.085 | 3,579 | 3 |
| 2024-05-31 | 500 | 50.825 | 50.21 | 51.44 | +7.9% | 0.774 | -0.085 | 12,079 | 397 |
| 2024-05-31 | 505 | 46.94 | 46.35 | 47.53 | -0.8% | 0.753 | -0.086 | 3,907 | 13 |
| 2024-05-31 | 510 | 43.155 | 42.59 | 43.72 | -6.4% | 0.728 | -0.086 | 11,203 | 104 |
| 2024-05-31 | 515 | 39.47 | 38.93 | 40.01 | +5% | 0.709 | -0.085 | 4,866 | 51 |
| 2024-05-31 | 520 | 35.88 | 35.81 | 35.95 | +7.8% | 0.681 | -0.085 | 14,763 | 94 |
| 2024-05-31 | 525 | 32.44 | 32.38 | 32.5 | +9.5% | 0.653 | -0.084 | 11,041 | 283 |
| 2024-05-31 | 530 | 29.145 | 29.09 | 29.2 | +9.7% | 0.623 | -0.083 | 18,097 | 414 |
| 2024-05-31 | 535 | 25.995 | 25.94 | 26.05 | +8.7% | 0.591 | -0.081 | 1,846 | 20 |
| 2024-05-31 | 540 | 23.005 | 22.95 | 23.06 | +10.8% | 0.557 | -0.079 | 9,860 | 117 |
| 2024-05-31 | 545 | 20.205 | 20.16 | 20.25 | +7.7% | 0.522 | -0.077 | 4,741 | 21 |
| 2024-05-31 | 550 | 17.595 | 17.55 | 17.64 | +13.1% | 0.485 | -0.074 | 16,584 | 365 |
| 2024-05-31 | 555 | 15.19 | 15.14 | 15.24 | -5.4% | 0.447 | -0.07 | 3,012 | 17 |
| 2024-05-31 | 560 | 12.98 | 12.94 | 13.02 | +13.4% | 0.408 | -0.066 | 4,387 | 183 |
| 2024-05-31 | 565 | 10.995 | 10.95 | 11.04 | -11.3% | 0.369 | -0.062 | 1,703 | 12 |
| 2024-05-31 | 570 | 9.23 | 9.19 | 9.27 | +11% | 0.331 | -0.058 | 3,864 | 321 |
| 2024-05-31 | 575 | 7.67 | 7.63 | 7.71 | +14.2% | 0.293 | -0.053 | 6,655 | 61 |
| 2024-05-31 | 580 | 6.325 | 6.29 | 6.36 | +18.3% | 0.257 | -0.048 | 4,215 | 142 |
| 2024-05-31 | 585 | 5.17 | 5.09 | 5.25 | -9.6% | 0.224 | -0.043 | 1,973 | 31 |
| 2024-05-31 | 590 | 4.2 | 4.17 | 4.23 | +5.7% | 0.193 | -0.039 | 4,655 | 188 |
| 2024-05-31 | 595 | 3.385 | 3.35 | 3.42 | -10.5% | 0.165 | -0.034 | 626 | 51 |
| 2024-05-31 | 600 | 2.72 | 2.69 | 2.75 | +21.1% | 0.139 | -0.03 | 6,326 | 410 |
| 2024-05-31 | 605 | 2.18 | 2.16 | 2.2 | 0% | 0.118 | -0.026 | 492 | 4 |
| 2024-05-31 | 610 | 1.74 | 1.72 | 1.76 | -16.1% | 0.099 | -0.023 | 982 | 53 |
| 2024-05-31 | 615 | 1.39 | 1.37 | 1.41 | -15.3% | 0.082 | -0.019 | 1,664 | 6 |
| 2024-05-31 | 620 | 1.12 | 1.1 | 1.14 | +10.8% | 0.068 | -0.017 | 1,617 | 63 |
| 2024-05-31 | 625 | 0.905 | 0.89 | 0.92 | 0% | 0.057 | -0.014 | 410 | 0 |
| 2024-05-31 | 630 | 0.735 | 0.72 | 0.75 | -6.1% | 0.047 | -0.012 | 7,899 | 75 |
| 2024-05-31 | 635 | 0.605 | 0.59 | 0.62 | -5.5% | 0.039 | -0.011 | 1,757 | 1 |
| 2024-05-31 | 640 | 0.505 | 0.49 | 0.52 | +2.2% | 0.033 | -0.009 | 968 | 5 |
| 2024-05-31 | 645 | 0.425 | 0.41 | 0.44 | 0% | 0.028 | -0.008 | 306 | 0 |
| 2024-05-31 | 650 | 0.355 | 0.34 | 0.37 | +8.8% | 0.024 | -0.007 | 8,066 | 384 |
| 2024-05-31 | 655 | 0.305 | 0.29 | 0.32 | -14.3% | 0.02 | -0.006 | 147 | 5 |
| 2024-05-31 | 660 | 0.26 | 0.25 | 0.27 | 0% | 0.017 | -0.005 | 112 | 0 |
| 2024-05-31 | 665 | 0.225 | 0.21 | 0.24 | 0% | 0.015 | -0.005 | 294 | 0 |
| 2024-05-31 | 670 | 0.2 | 0.19 | 0.21 | -10.5% | 0.013 | -0.004 | 10,247 | 20 |
| 2024-05-31 | 675 | 0.175 | 0.16 | 0.19 | 0% | 0.012 | -0.004 | 251 | 1 |
| 2024-05-31 | 680 | 0.155 | 0.14 | 0.17 | 0% | 0.01 | -0.004 | 649 | 4 |
| 2024-05-31 | 685 | 0.14 | 0.13 | 0.15 | -13.3% | 0.009 | -0.003 | 583 | 10 |
| 2024-05-31 | 690 | 0.125 | 0.11 | 0.14 | 0% | 0.008 | -0.003 | 188 | 0 |
| 2024-05-31 | 695 | 0.11 | 0.1 | 0.12 | 0% | 0.007 | -0.003 | 230 | 0 |
| 2024-05-31 | 700 | 0.095 | 0.09 | 0.1 | 0% | 0.007 | -0.003 | 16,214 | 274 |
| 2024-05-31 | 705 | 0.09 | 0.08 | 0.1 | 0% | 0.006 | -0.002 | 741 | 18 |
| 2024-05-31 | 710 | 0.08 | 0.07 | 0.09 | 0% | 0.005 | -0.002 | 156 | 0 |
| 2024-05-31 | 715 | 0.065 | 0.06 | 0.07 | 0% | 0.004 | -0.002 | 391 | 0 |
| 2024-05-31 | 720 | 0.065 | 0.05 | 0.08 | 0% | 0.004 | -0.002 | 488 | 0 |
| 2024-05-31 | 725 | 0.06 | 0.05 | 0.07 | 0% | 0.004 | -0.002 | 139 | 0 |
| 2024-05-31 | 730 | 0.055 | 0.04 | 0.07 | 0% | 0.003 | -0.001 | 99 | 0 |
| 2024-05-31 | 735 | 0.05 | 0.04 | 0.06 | 0% | 0.003 | -0.001 | 128 | 0 |
| 2024-05-31 | 740 | 0.05 | 0.04 | 0.06 | 0% | 0.003 | -0.001 | 133 | 0 |
| 2024-05-31 | 745 | 0.045 | 0.04 | 0.05 | 0% | 0.003 | -0.001 | 583 | 0 |
| 2024-05-31 | 750 | 0.04 | 0.03 | 0.05 | 0% | 0.002 | -0.001 | 21 | 0 |
| 2024-05-31 | 755 | 0.04 | 0.03 | 0.05 | 0% | 0.002 | -0.001 | 319 | 0 |
| 2024-05-31 | 760 | 0.035 | 0.02 | 0.05 | 0% | 0.002 | -0.001 | 85 | 0 |
| 2024-05-31 | 765 | 0.035 | 0.02 | 0.05 | 0% | 0.002 | -0.001 | 269 | 5 |
| 2024-05-31 | 770 | 0.03 | 0.02 | 0.04 | 0% | 0.002 | -0.001 | 1,557 | 0 |
