| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.72 | 1,919 | 6,965 | 27,045 | 65,854 | 234 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 210 | 329.06 | 327.29 | 330.83 | 0% | 0.978 | -0.019 | 85 | 1 |
| 2024-05-24 | 215 | 270.17 | 267.84 | 272.5 | 0% | 0.978 | -0.02 | 11 | 1 |
| 2024-05-24 | 220 | 285.25 | 283 | 287.5 | 0% | 0.977 | -0.02 | 3 | 1 |
| 2024-05-24 | 225 | 308.105 | 305.71 | 310.5 | 0% | 0.977 | -0.021 | 5 | 4 |
| 2024-05-24 | 230 | 280.255 | 278.01 | 282.5 | 0% | 0.976 | -0.022 | 30 | 3 |
| 2024-05-24 | 235 | 270 | 267.5 | 272.5 | 0% | 0.975 | -0.023 | 9 | 2 |
| 2024-05-24 | 240 | 269.5 | 267 | 272 | 0% | 0.975 | -0.024 | 9 | 7 |
| 2024-05-24 | 245 | 279.5 | 277 | 282 | 0% | 0.974 | -0.025 | 6 | 5 |
| 2024-05-24 | 250 | 292.715 | 290.92 | 294.51 | 0% | 0.973 | -0.025 | 37 | 1 |
| 2024-05-24 | 255 | 280 | 277.5 | 282.5 | 0% | 0.972 | -0.026 | 29 | 5 |
| 2024-05-24 | 260 | 267.22 | 264.94 | 269.5 | 0% | 0.971 | -0.027 | 5 | 1 |
| 2024-05-08 | 265 | 266.45 | 264.61 | 268.29 | 0% | 0.97 | -0.028 | 0 | 0 |
| 2024-05-24 | 270 | 215.25 | 213 | 217.5 | 0% | 0.969 | -0.029 | 1 | 0 |
| 2024-05-24 | 275 | 262 | 259.5 | 264.5 | 0% | 0.967 | -0.03 | 7 | 1 |
| 2024-05-24 | 280 | 245.52 | 243.04 | 248 | 0% | 0.966 | -0.031 | 12 | 1 |
| 2024-05-24 | 285 | 219.5 | 217 | 222 | 0% | 0.965 | -0.031 | 1 | 1 |
| 2024-05-24 | 290 | 235 | 232.5 | 237.5 | 0% | 0.963 | -0.032 | 115 | 1 |
| 2024-05-24 | 295 | 236.475 | 234 | 238.95 | 0% | 0.983 | -0.027 | 2 | 4 |
| 2024-05-30 | 300 | 247.69 | 245.89 | 249.49 | 0% | 0.981 | -0.028 | 82 | 1 |
| 2024-05-24 | 305 | 222 | 219.5 | 224.5 | 0% | 0.978 | -0.029 | 3 | 1 |
| 2024-05-24 | 310 | 230.46 | 228 | 232.92 | 0% | 0.976 | -0.031 | 9 | 6 |
| 2024-05-24 | 315 | 224.97 | 223.13 | 226.81 | 0% | 0.974 | -0.032 | 10 | 2 |
| 2024-05-30 | 320 | 229.84 | 228.04 | 231.64 | 0% | 0.971 | -0.033 | 58 | 2 |
| 2024-05-24 | 325 | 225.52 | 223.67 | 227.37 | 0% | 0.968 | -0.034 | 44 | 1 |
| 2024-05-24 | 330 | 190.5 | 188 | 193 | 0% | 0.966 | -0.035 | 5 | 1 |
| 2024-05-24 | 335 | 208 | 205.5 | 210.5 | 0% | 0.963 | -0.036 | 32 | 2 |
| 2024-05-24 | 340 | 181.75 | 179.5 | 184 | 0% | 0.96 | -0.037 | 7 | 1 |
| 2024-05-24 | 345 | 190 | 187.5 | 192.5 | 0% | 0.956 | -0.039 | 4 | 2 |
| 2024-05-31 | 350 | 203.395 | 201.5 | 205.29 | 0% | 0.953 | -0.04 | 181 | 1 |
| 2024-05-24 | 355 | 198.15 | 196.21 | 200.09 | 0% | 0.949 | -0.041 | 8 | 2 |
| 2024-05-24 | 360 | 185.88 | 183.94 | 187.82 | 0% | 0.946 | -0.042 | 13 | 1 |
| 2024-05-29 | 365 | 190.28 | 188.39 | 192.17 | 0% | 0.942 | -0.043 | 20 | 1 |
| 2024-05-24 | 370 | 185.93 | 184.04 | 187.82 | 0% | 0.938 | -0.044 | 74 | 1 |
| 2024-05-24 | 375 | 164.83 | 162.9 | 166.76 | 0% | 0.933 | -0.045 | 181 | 1 |
| 2024-05-24 | 380 | 177.185 | 175.39 | 178.98 | 0% | 0.929 | -0.046 | 14 | 2 |
| 2024-05-24 | 385 | 144.5 | 142 | 147 | 0% | 0.924 | -0.047 | 36 | 5 |
| 2024-05-24 | 390 | 168.595 | 166.8 | 170.39 | 0% | 0.918 | -0.048 | 19 | 5 |
| 2024-05-24 | 395 | 164.33 | 162.53 | 166.13 | 0% | 0.913 | -0.049 | 44 | 5 |
| 2024-05-24 | 400 | 148.46 | 146.62 | 150.3 | +0.2% | 0.897 | -0.052 | 175 | 2 |
| 2024-05-28 | 405 | 155.86 | 154.07 | 157.65 | 0% | 0.901 | -0.051 | 61 | 1 |
| 2024-05-28 | 410 | 151.66 | 149.87 | 153.45 | 0% | 0.895 | -0.052 | 161 | 2 |
| 2024-05-31 | 415 | 139.42 | 137.48 | 141.36 | 0% | 0.888 | -0.053 | 103 | 1 |
| 2024-05-31 | 420 | 143.285 | 141.35 | 145.22 | 0% | 0.883 | -0.054 | 107 | 2 |
| 2024-05-24 | 425 | 139.165 | 137.23 | 141.1 | 0% | 0.873 | -0.055 | 112 | 3 |
| 2024-05-24 | 430 | 135.1 | 133.31 | 136.89 | 0% | 0.865 | -0.056 | 54 | 2 |
| 2024-05-31 | 435 | 130.935 | 129.23 | 132.64 | 0% | 0.857 | -0.057 | 32 | 1 |
| 2024-05-28 | 440 | 126.995 | 125.06 | 128.93 | 0% | 0.852 | -0.057 | 720 | 7 |
| 2024-05-24 | 445 | 112.54 | 110.86 | 114.22 | 0% | 0.839 | -0.059 | 45 | 0 |
| 2024-05-31 | 450 | 118.845 | 117.08 | 120.61 | 0% | 0.83 | -0.059 | 140 | 1 |
| 2024-05-24 | 455 | 114.9 | 113.13 | 116.67 | 0% | 0.82 | -0.06 | 73 | 2 |
| 2024-05-24 | 460 | 111 | 109.23 | 112.77 | 0% | 0.81 | -0.061 | 228 | 3 |
| 2024-05-31 | 465 | 107.13 | 105.36 | 108.9 | 0% | 0.799 | -0.061 | 52 | 5 |
| 2024-05-31 | 470 | 103.31 | 101.54 | 105.08 | 0% | 0.788 | -0.062 | 117 | 1 |
| 2024-05-31 | 475 | 99.53 | 97.76 | 101.3 | 0% | 0.776 | -0.062 | 373 | 5 |
| 2024-05-24 | 480 | 95.885 | 94.02 | 97.75 | 0% | 0.765 | -0.063 | 995 | 1 |
| 2024-05-31 | 485 | 92.195 | 90.34 | 94.05 | 0% | 0.753 | -0.063 | 3,009 | 6 |
| 2024-05-28 | 490 | 88.545 | 86.68 | 90.41 | 0% | 0.74 | -0.063 | 413 | 5 |
| 2024-05-28 | 495 | 84.92 | 83.07 | 86.77 | -1.1% | 0.727 | -0.063 | 197 | 1 |
| 2024-05-31 | 500 | 72.93 | 71.57 | 74.29 | 0% | 0.714 | -0.064 | 1,470 | 0 |
| 2024-05-29 | 505 | 72.02 | 70.25 | 73.79 | 0% | 0.698 | -0.064 | 751 | 2 |
| 2024-05-31 | 510 | 66.36 | 65.06 | 67.66 | 0% | 0.685 | -0.064 | 359 | 2 |
| 2024-05-29 | 515 | 71.605 | 69.91 | 73.3 | 0% | 0.671 | -0.063 | 367 | 32 |
| 2024-05-31 | 520 | 59.64 | 58.78 | 60.5 | -1.4% | 0.656 | -0.063 | 1,830 | 1 |
| 2024-05-31 | 525 | 65.04 | 63.38 | 66.7 | 0% | 0.639 | -0.063 | 209 | 1 |
| 2024-05-31 | 530 | 53.94 | 52.75 | 55.13 | -0.7% | 0.622 | -0.063 | 482 | 6 |
| 2024-05-30 | 535 | 53.17 | 51.5 | 54.84 | 0% | 0.606 | -0.062 | 1,968 | 1 |
| 2024-05-31 | 540 | 50.255 | 48.6 | 51.91 | 0% | 0.589 | -0.061 | 479 | 1 |
| 2024-05-31 | 545 | 47.42 | 45.78 | 49.06 | 0% | 0.572 | -0.061 | 385 | 1 |
| 2024-05-31 | 550 | 44.635 | 43.03 | 46.24 | +2.6% | 0.554 | -0.06 | 426 | 770 |
| 2024-05-31 | 555 | 41.93 | 40.36 | 43.5 | 0% | 0.535 | -0.059 | 191 | 20 |
| 2024-05-31 | 560 | 43.165 | 41.56 | 44.77 | 0% | 0.516 | -0.058 | 207 | 6 |
| 2024-05-31 | 565 | 41.275 | 39.83 | 42.72 | 0% | 0.498 | -0.057 | 202 | 8 |
| 2024-05-31 | 570 | 37.315 | 36.23 | 38.4 | 0% | 0.478 | -0.055 | 532 | 18 |
| 2024-05-31 | 575 | 35.2 | 33.71 | 36.69 | 0% | 0.459 | -0.054 | 308 | 9 |
| 2024-05-31 | 580 | 32.75 | 31.28 | 34.22 | 0% | 0.439 | -0.053 | 277 | 21 |
| 2024-05-31 | 585 | 31.28 | 30.02 | 32.54 | 0% | 0.419 | -0.051 | 179 | 9 |
| 2024-05-30 | 590 | 25.49 | 24.14 | 26.84 | 0% | 0.4 | -0.05 | 278 | 2 |
| 2024-05-31 | 595 | 22.19 | 21.32 | 23.06 | 0% | 0.38 | -0.048 | 220 | 0 |
| 2024-05-31 | 600 | 20.29 | 19.56 | 21.02 | -1.8% | 0.359 | -0.046 | 1,395 | 16 |
| 2024-05-31 | 605 | 19.915 | 18.65 | 21.18 | 0% | 0.341 | -0.045 | 105 | 1 |
| 2024-05-31 | 610 | 21.115 | 19.95 | 22.28 | +4.3% | 0.322 | -0.043 | 266 | 1 |
| 2024-05-31 | 615 | 18.4 | 17.14 | 19.66 | 0% | 0.303 | -0.041 | 326 | 19 |
| 2024-05-24 | 620 | 16.785 | 15.56 | 18.01 | 0% | 0.285 | -0.039 | 270 | 3 |
| 2024-05-31 | 625 | 15.27 | 14.07 | 16.47 | 0% | 0.267 | -0.037 | 650 | 45 |
| 2024-05-24 | 630 | 13.865 | 12.7 | 15.03 | 0% | 0.249 | -0.036 | 184 | 3 |
| 2024-05-30 | 635 | 12.57 | 11.43 | 13.71 | 0% | 0.233 | -0.034 | 34 | 8 |
| 2024-05-30 | 640 | 11.375 | 10.26 | 12.49 | 0% | 0.217 | -0.032 | 73 | 20 |
| 2024-05-30 | 645 | 10.275 | 9.19 | 11.36 | 0% | 0.201 | -0.03 | 73 | 6 |
| 2024-05-31 | 650 | 10.05 | 9.15 | 10.95 | 0% | 0.187 | -0.028 | 911 | 11 |
| 2024-05-30 | 655 | 8.4 | 7.42 | 9.38 | 0% | 0.173 | -0.027 | 54 | 16 |
| 2024-05-30 | 660 | 7.56 | 6.59 | 8.53 | 0% | 0.16 | -0.025 | 921 | 13 |
| 2024-05-29 | 665 | 6.805 | 5.86 | 7.75 | 0% | 0.148 | -0.024 | 243 | 7 |
| 2024-05-24 | 670 | 6.125 | 5.21 | 7.04 | 0% | 0.136 | -0.022 | 228 | 7 |
| 2024-05-24 | 675 | 4.825 | 4.19 | 5.46 | 0% | 0.124 | -0.02 | 49 | 2 |
| 2024-05-31 | 680 | 4.9 | 3.98 | 5.82 | 0% | 0.116 | -0.019 | 2 | 1 |
| 2024-05-24 | 685 | 4.46 | 3.62 | 5.3 | 0% | 0.104 | -0.018 | 4 | 1 |
| 2024-05-29 | 690 | 3.855 | 3.8 | 3.91 | 0% | 0.096 | -0.016 | 4 | 1 |
| 2024-05-31 | 695 | 3.08 | 3.02 | 3.14 | 0% | 0.088 | -0.015 | 0 | 1 |
| 2024-05-31 | 700 | 2.775 | 2.72 | 2.83 | -5.7% | 0.081 | -0.014 | 381 | 28 |
| 2024-05-24 | 705 | 2.5 | 2.44 | 2.56 | 0% | 0.074 | -0.013 | 2 | 0 |
| 2024-05-24 | 710 | 2.47 | 2.43 | 2.51 | 0% | 0.067 | -0.012 | 112 | 2 |
| 2024-05-24 | 715 | 2.215 | 2.17 | 2.26 | 0% | 0.062 | -0.011 | 10 | 4 |
| 2024-05-24 | 720 | 2.375 | 2.32 | 2.43 | 0% | 0.057 | -0.011 | 5 | 1 |
| 2024-05-24 | 725 | 1.675 | 1.63 | 1.72 | -10.9% | 0.051 | -0.01 | 3 | 1 |
| 2024-05-31 | 730 | 1.605 | 1.56 | 1.65 | 0% | 0.047 | -0.009 | 210 | 206 |
| 2024-05-31 | 735 | 1.45 | 1.41 | 1.49 | 0% | 0.044 | -0.009 | 5 | 1 |
| 2024-05-24 | 740 | 1.31 | 1.27 | 1.35 | 0% | 0.04 | -0.008 | 10 | 1 |
| 2024-05-29 | 745 | 1.19 | 1.15 | 1.23 | 0% | 0.037 | -0.008 | 56 | 8 |
| 2024-05-31 | 750 | 1.075 | 1.06 | 1.09 | -9.4% | 0.035 | -0.007 | 123 | 31 |
| 2024-05-31 | 755 | 0.965 | 0.93 | 1 | 0% | 0.032 | -0.007 | 3 | 0 |
| 2024-05-28 | 760 | 0.88 | 0.84 | 0.92 | 0% | 0.029 | -0.006 | 48 | 0 |
| 2024-05-31 | 765 | 0.81 | 0.77 | 0.85 | 0% | 0.027 | -0.006 | 24 | 0 |
| 2024-05-24 | 770 | 0.755 | 0.72 | 0.79 | 0% | 0.025 | -0.005 | 8 | 5 |
| 2024-05-30 | 775 | 0.685 | 0.65 | 0.72 | 0% | 0.023 | -0.005 | 51 | 0 |
| 2024-05-31 | 780 | 0.64 | 0.61 | 0.67 | 0% | 0.022 | -0.005 | 262 | 5 |
| 2024-05-24 | 785 | 0.59 | 0.56 | 0.62 | 0% | 0.02 | -0.005 | 41 | 1 |
| 2024-05-28 | 790 | 0.545 | 0.51 | 0.58 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 795 | 0.62 | 0.58 | 0.66 | 0% | 0 | 0 | 400 | 400 |
