| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.54 | 1,352 | 8,578 | 189,455 | 207,426 | 260 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 150 | 382.87 | 380.74 | 385 | 0% | 0.98 | -0.023 | 28 | 0 |
| 2024-05-28 | 155 | 378.27 | 376.04 | 380.5 | 0% | 0.991 | -0.009 | 0 | 0 |
| 2024-05-28 | 160 | 373.26 | 371.41 | 375.11 | 0% | 0.981 | -0.022 | 49 | 0 |
| 2024-05-28 | 165 | 368.69 | 366.8 | 370.58 | 0% | 0.98 | -0.023 | 0 | 0 |
| 2024-05-28 | 170 | 363.91 | 362.1 | 365.72 | 0% | 0.98 | -0.023 | 26 | 0 |
| 2024-05-28 | 175 | 359.19 | 357.35 | 361.03 | 0% | 0.979 | -0.024 | 14 | 0 |
| 2024-05-28 | 180 | 354.61 | 352.72 | 356.5 | 0% | 0.978 | -0.026 | 40 | 0 |
| 2024-05-28 | 185 | 349.93 | 348.04 | 351.82 | 0% | 0.991 | -0.014 | 7 | 0 |
| 2024-05-28 | 190 | 345.22 | 343.34 | 347.1 | 0% | 0.99 | -0.015 | 16 | 0 |
| 2024-05-28 | 195 | 340.47 | 338.66 | 342.28 | 0% | 0.991 | -0.015 | 16 | 0 |
| 2024-05-28 | 200 | 335.855 | 333.98 | 337.73 | 0% | 0.989 | -0.017 | 89 | 0 |
| 2024-05-28 | 205 | 331.19 | 329.31 | 333.07 | 0% | 0.988 | -0.018 | 108 | 0 |
| 2024-05-28 | 210 | 326.46 | 324.61 | 328.31 | 0% | 0.988 | -0.019 | 91 | 0 |
| 2024-05-28 | 215 | 321.84 | 319.97 | 323.71 | 0% | 0.987 | -0.021 | 46 | 0 |
| 2024-05-28 | 220 | 317.165 | 315.3 | 319.03 | 0% | 0.986 | -0.022 | 79 | 0 |
| 2024-05-28 | 225 | 312.5 | 310.64 | 314.36 | 0% | 0.985 | -0.023 | 17 | 0 |
| 2024-05-28 | 230 | 307.75 | 305.98 | 309.52 | 0% | 0.985 | -0.023 | 17 | 0 |
| 2024-05-28 | 235 | 303.035 | 301.23 | 304.84 | 0% | 0.985 | -0.024 | 2 | 0 |
| 2024-05-28 | 240 | 298.495 | 296.66 | 300.33 | 0% | 0.983 | -0.026 | 13 | 0 |
| 2024-05-28 | 245 | 293.83 | 292 | 295.66 | 0% | 0.982 | -0.027 | 0 | 0 |
| 2024-05-28 | 250 | 289.065 | 287.26 | 290.87 | 0% | 0.982 | -0.027 | 9 | 0 |
| 2024-05-28 | 255 | 284.52 | 282.7 | 286.34 | 0% | 0.98 | -0.029 | 5 | 1 |
| 2024-05-28 | 260 | 279.855 | 278.04 | 281.67 | 0% | 0.979 | -0.03 | 6 | 0 |
| 2024-05-28 | 265 | 275.08 | 273.31 | 276.85 | 0% | 0.98 | -0.031 | 1 | 0 |
| 2024-05-28 | 270 | 270.55 | 268.75 | 272.35 | 0% | 0.977 | -0.032 | 12 | 0 |
| 2024-05-28 | 275 | 265.905 | 264.11 | 267.7 | 0% | 0.976 | -0.033 | 0 | 0 |
| 2024-05-28 | 280 | 261.235 | 259.46 | 263.01 | 0% | 0.975 | -0.034 | 231 | 0 |
| 2024-05-28 | 285 | 256.525 | 254.74 | 258.31 | 0% | 0.975 | -0.035 | 4 | 0 |
| 2024-05-28 | 290 | 251.965 | 250.19 | 253.74 | 0% | 0.973 | -0.037 | 4 | 0 |
| 2024-05-28 | 295 | 247.33 | 245.56 | 249.1 | 0% | 0.971 | -0.038 | 1 | 0 |
| 2024-05-31 | 300 | 242.595 | 240.84 | 244.35 | 0% | 0.971 | -0.038 | 302 | 0 |
| 2024-05-28 | 305 | 238.065 | 236.3 | 239.83 | 0% | 0.967 | -0.041 | 1 | 3 |
| 2024-05-28 | 310 | 233.43 | 231.68 | 235.18 | 0% | 0.967 | -0.041 | 10 | 0 |
| 2024-05-28 | 315 | 228.81 | 227.06 | 230.56 | 0% | 0.965 | -0.042 | 8 | 0 |
| 2024-05-31 | 320 | 224.125 | 222.41 | 225.84 | 0% | 0.964 | -0.043 | 61 | 0 |
| 2024-05-31 | 325 | 219.575 | 217.84 | 221.31 | 0% | 0.962 | -0.044 | 35 | 0 |
| 2024-05-28 | 330 | 214.965 | 213.24 | 216.69 | 0% | 0.96 | -0.045 | 7 | 0 |
| 2024-05-28 | 335 | 210.36 | 208.64 | 212.08 | 0% | 0.958 | -0.046 | 5 | 1 |
| 2024-05-28 | 340 | 205.67 | 204.02 | 207.32 | 0% | 0.957 | -0.047 | 14 | 0 |
| 2024-05-28 | 345 | 201.17 | 199.46 | 202.88 | 0% | 0.954 | -0.048 | 9 | 0 |
| 2024-05-31 | 350 | 196.58 | 194.88 | 198.28 | 0% | 0.951 | -0.049 | 33 | 0 |
| 2024-05-30 | 355 | 192.005 | 190.31 | 193.7 | 0% | 0.949 | -0.05 | 9 | 0 |
| 2024-05-28 | 360 | 187.415 | 185.74 | 189.09 | 0% | 0.946 | -0.051 | 23 | 0 |
| 2024-05-28 | 365 | 182.835 | 181.18 | 184.49 | 0% | 0.959 | -0.047 | 106 | 5 |
| 2024-05-28 | 370 | 178.245 | 176.64 | 179.85 | 0% | 0.941 | -0.053 | 154 | 0 |
| 2024-05-28 | 375 | 173.71 | 172.1 | 175.32 | 0% | 0.938 | -0.055 | 16 | 0 |
| 2024-05-28 | 380 | 169.165 | 167.58 | 170.75 | 0% | 0.935 | -0.056 | 247 | 0 |
| 2024-05-31 | 385 | 164.62 | 163.06 | 166.18 | 0% | 0.931 | -0.057 | 331 | 0 |
| 2024-05-28 | 390 | 160.1 | 158.56 | 161.64 | 0% | 0.928 | -0.058 | 86 | 0 |
| 2024-05-31 | 395 | 155.585 | 154.07 | 157.1 | 0% | 0.924 | -0.059 | 26 | 0 |
| 2024-05-31 | 400 | 151.09 | 149.6 | 152.58 | 0% | 0.934 | -0.056 | 406 | 1 |
| 2024-05-31 | 405 | 146.615 | 145.15 | 148.08 | 0% | 0.915 | -0.061 | 7 | 0 |
| 2024-05-28 | 410 | 142.15 | 140.71 | 143.59 | 0% | 0.911 | -0.062 | 1,009 | 0 |
| 2024-05-31 | 415 | 137.71 | 136.3 | 139.12 | 0% | 0.906 | -0.063 | 81 | 0 |
| 2024-05-31 | 420 | 133.285 | 131.9 | 134.67 | 0% | 0.904 | -0.063 | 524 | 2 |
| 2024-05-30 | 425 | 128.89 | 127.53 | 130.25 | 0% | 0.895 | -0.065 | 31 | 0 |
| 2024-05-31 | 430 | 124.51 | 123.18 | 125.84 | 0% | 0.894 | -0.064 | 249 | 1 |
| 2024-05-31 | 435 | 120.165 | 118.86 | 121.47 | 0% | 0.882 | -0.067 | 197 | 0 |
| 2024-05-31 | 440 | 115.84 | 114.56 | 117.12 | 0% | 0.875 | -0.068 | 737 | 2 |
| 2024-05-31 | 445 | 111.55 | 110.3 | 112.8 | 0% | 0.867 | -0.069 | 477 | 0 |
| 2024-05-31 | 450 | 107.29 | 106.07 | 108.51 | 0% | 0.859 | -0.07 | 1,468 | 1 |
| 2024-05-31 | 455 | 103.065 | 101.88 | 104.25 | 0% | 0.851 | -0.07 | 1,608 | 0 |
| 2024-05-31 | 460 | 98.875 | 97.72 | 100.03 | 0% | 0.843 | -0.071 | 192 | 3 |
| 2024-05-31 | 465 | 94.725 | 93.6 | 95.85 | 0% | 0.828 | -0.073 | 612 | 1 |
| 2024-05-31 | 470 | 90.615 | 89.52 | 91.71 | 0% | 0.822 | -0.073 | 300 | 2 |
| 2024-05-31 | 475 | 86.55 | 85.49 | 87.61 | 0% | 0.811 | -0.073 | 1,124 | 0 |
| 2024-05-31 | 480 | 82.535 | 81.51 | 83.56 | 0% | 0.801 | -0.074 | 517 | 1 |
| 2024-05-31 | 485 | 78.565 | 77.57 | 79.56 | 0% | 0.787 | -0.074 | 3,145 | 2 |
| 2024-05-31 | 490 | 74.65 | 73.69 | 75.61 | 0% | 0.774 | -0.075 | 1,102 | 1 |
| 2024-05-31 | 495 | 70.79 | 69.86 | 71.72 | 0% | 0.76 | -0.075 | 367 | 1 |
| 2024-05-31 | 500 | 66.985 | 66.09 | 67.88 | 0% | 0.744 | -0.076 | 3,815 | 1 |
| 2024-05-31 | 505 | 63.24 | 62.38 | 64.1 | 0% | 0.729 | -0.076 | 604 | 0 |
| 2024-05-31 | 510 | 59.56 | 58.73 | 60.39 | 0% | 0.715 | -0.075 | 3,169 | 1 |
| 2024-05-31 | 515 | 55.955 | 55.16 | 56.75 | 0% | 0.694 | -0.076 | 1,520 | 5 |
| 2024-05-31 | 520 | 52.44 | 51.7 | 53.18 | 0% | 0.679 | -0.075 | 1,603 | 1 |
| 2024-05-31 | 525 | 48.81 | 48.64 | 48.98 | 0% | 0.659 | -0.074 | 2,693 | 28 |
| 2024-05-31 | 530 | 45.445 | 45.28 | 45.61 | 0% | 0.639 | -0.074 | 1,871 | 73 |
| 2024-05-31 | 535 | 42.285 | 41.62 | 42.95 | 0% | 0.618 | -0.073 | 1,451 | 3 |
| 2024-05-31 | 540 | 38.96 | 38.84 | 39.08 | 0% | 0.596 | -0.072 | 4,788 | 4 |
| 2024-05-31 | 545 | 35.875 | 35.76 | 35.99 | 0% | 0.573 | -0.071 | 1,711 | 13 |
| 2024-05-31 | 550 | 32.925 | 32.83 | 33.02 | 0% | 0.549 | -0.069 | 4,354 | 19 |
| 2024-05-31 | 555 | 30.07 | 29.98 | 30.16 | 0% | 0.524 | -0.068 | 5,034 | 11 |
| 2024-05-31 | 560 | 27.335 | 27.24 | 27.43 | 0% | 0.498 | -0.066 | 4,243 | 241 |
| 2024-05-31 | 565 | 24.745 | 24.64 | 24.85 | 0% | 0.472 | -0.064 | 1,929 | 122 |
| 2024-05-31 | 570 | 22.3 | 22.2 | 22.4 | 0% | 0.445 | -0.061 | 1,920 | 9 |
| 2024-05-31 | 575 | 20 | 19.91 | 20.09 | 0% | 0.418 | -0.059 | 5,709 | 7 |
| 2024-05-31 | 580 | 17.84 | 17.75 | 17.93 | 0% | 0.39 | -0.056 | 7,153 | 106 |
| 2024-05-31 | 585 | 15.835 | 15.74 | 15.93 | 0% | 0.362 | -0.053 | 722 | 0 |
| 2024-05-31 | 590 | 13.995 | 13.9 | 14.09 | 0% | 0.334 | -0.05 | 4,000 | 18 |
| 2024-05-31 | 595 | 12.3 | 12.21 | 12.39 | 0% | 0.309 | -0.048 | 4,810 | 7 |
| 2024-05-31 | 600 | 10.79 | 10.71 | 10.87 | 0% | 0.281 | -0.044 | 2,877 | 52 |
| 2024-05-31 | 605 | 9.425 | 9.34 | 9.51 | 0% | 0.256 | -0.041 | 3,481 | 31 |
| 2024-05-31 | 610 | 8.2 | 8.13 | 8.27 | 0% | 0.233 | -0.039 | 3,695 | 2 |
| 2024-05-31 | 615 | 7.12 | 7.04 | 7.2 | 0% | 0.21 | -0.036 | 5,819 | 0 |
| 2024-05-30 | 620 | 6.165 | 6.11 | 6.22 | 0% | 0.189 | -0.033 | 5,875 | 39 |
| 2024-05-31 | 625 | 5.315 | 5.26 | 5.37 | 0% | 0.168 | -0.03 | 11,612 | 44 |
| 2024-05-31 | 630 | 4.585 | 4.53 | 4.64 | 0% | 0.151 | -0.028 | 5,377 | 43 |
| 2024-05-31 | 635 | 3.93 | 3.87 | 3.99 | 0% | 0.135 | -0.025 | 8,790 | 47 |
| 2024-05-31 | 640 | 3.38 | 3.32 | 3.44 | 0% | 0.12 | -0.023 | 8,448 | 52 |
| 2024-05-31 | 645 | 2.9 | 2.87 | 2.93 | 0% | 0.104 | -0.02 | 11,131 | 12 |
| 2024-05-31 | 650 | 2.48 | 2.45 | 2.51 | 0% | 0.092 | -0.018 | 12,246 | 4 |
| 2024-05-31 | 655 | 2.12 | 2.09 | 2.15 | 0% | 0.081 | -0.016 | 9,897 | 0 |
| 2024-05-31 | 660 | 1.815 | 1.79 | 1.84 | 0% | 0.07 | -0.015 | 1,673 | 1 |
| 2024-05-28 | 665 | 1.555 | 1.53 | 1.58 | 0% | 0.062 | -0.013 | 207 | 0 |
| 2024-05-31 | 670 | 1.34 | 1.31 | 1.37 | 0% | 0.055 | -0.012 | 103 | 1 |
| 2024-05-31 | 675 | 1.155 | 1.13 | 1.18 | 0% | 0.048 | -0.011 | 145 | 48 |
| 2024-05-31 | 680 | 0.995 | 0.97 | 1.02 | 0% | 0.042 | -0.01 | 320 | 0 |
| 2024-05-28 | 685 | 0.87 | 0.85 | 0.89 | 0% | 0.037 | -0.009 | 111 | 0 |
| 2024-05-29 | 690 | 0.76 | 0.74 | 0.78 | 0% | 0.033 | -0.008 | 283 | 0 |
| 2024-05-28 | 695 | 0.665 | 0.64 | 0.69 | 0% | 0.029 | -0.007 | 56 | 0 |
| 2024-05-31 | 700 | 0.585 | 0.56 | 0.61 | 0% | 0.027 | -0.006 | 495 | 6 |
| 2024-05-29 | 705 | 0.52 | 0.5 | 0.54 | 0% | 0.023 | -0.006 | 8 | 0 |
| 2024-05-28 | 710 | 0.46 | 0.44 | 0.48 | 0% | 0.021 | -0.005 | 324 | 0 |
| 2024-05-29 | 715 | 0.41 | 0.39 | 0.43 | 0% | 0.019 | -0.005 | 514 | 0 |
| 2024-05-28 | 720 | 0.37 | 0.35 | 0.39 | 0% | 0.017 | -0.004 | 101 | 1 |
| 2024-05-28 | 725 | 0.33 | 0.31 | 0.35 | 0% | 0.015 | -0.004 | 197 | 0 |
| 2024-05-28 | 730 | 0.3 | 0.28 | 0.32 | 0% | 0.014 | -0.004 | 59 | 0 |
| 2024-05-28 | 735 | 0.27 | 0.25 | 0.29 | 0% | 0.013 | -0.003 | 11 | 0 |
| 2024-05-28 | 740 | 0.24 | 0.22 | 0.26 | 0% | 0.011 | -0.003 | 10 | 0 |
| 2024-05-28 | 745 | 0.22 | 0.2 | 0.24 | 0% | 0.01 | -0.003 | 60 | 0 |
| 2024-05-31 | 750 | 0.2 | 0.18 | 0.22 | 0% | 0.01 | -0.003 | 1,462 | 10 |
| 2024-05-28 | 755 | 0.18 | 0.16 | 0.2 | 0% | 0.008 | -0.003 | 25 | 0 |
| 2024-05-28 | 760 | 0.16 | 0.14 | 0.18 | 0% | 0.008 | -0.002 | 21 | 0 |
| 2024-05-30 | 765 | 0.15 | 0.13 | 0.17 | 0% | 0.007 | -0.002 | 60 | 0 |
| 2024-05-28 | 770 | 0.135 | 0.12 | 0.15 | 0% | 0.006 | -0.002 | 72 | 0 |
| 2024-05-31 | 775 | 0.125 | 0.11 | 0.14 | 0% | 0.006 | -0.002 | 167 | 0 |
| 2024-05-28 | 780 | 0.105 | 0.1 | 0.11 | 0% | 0.005 | -0.002 | 51 | 0 |
| 2024-05-31 | 785 | 0.095 | 0.09 | 0.1 | 0% | 0.005 | -0.002 | 14,000 | 262 |
| 2024-05-28 | 790 | 0.085 | 0.08 | 0.09 | 0% | 0.004 | -0.001 | 0 | 0 |
| 2024-05-30 | 795 | 0.09 | 0.07 | 0.11 | 0% | 0.004 | -0.001 | 6 | 0 |
