| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.66 | 244 | 244 | 7,799 | 8,861 | 158 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 220 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 230 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 240 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 14 | 0 |
| 2024-05-31 | 250 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 260 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 133 | 0 |
| 2024-05-31 | 270 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 32 | 0 |
| 2024-05-31 | 280 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 68 | 0 |
| 2024-05-31 | 290 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 18 | 0 |
| 2024-05-31 | 300 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 56 | 0 |
| 2024-05-31 | 310 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-31 | 320 | 0.05 | 0 | 0.1 | 0% | -0.002 | -0.013 | 32 | 3 |
| 2024-05-31 | 330 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-31 | 340 | 0.075 | 0 | 0.15 | 0% | -0.002 | -0.013 | 116 | 59 |
| 2024-05-31 | 350 | 0.1 | 0 | 0.2 | 0% | -0.002 | -0.013 | 230 | 82 |
| 2024-05-31 | 360 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 167 | 0 |
| 2024-05-31 | 370 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 141 | 0 |
| 2024-05-31 | 380 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 93 | 0 |
| 2024-05-31 | 390 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 155 | 0 |
| 2024-05-31 | 400 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 99 | 0 |
| 2024-05-31 | 410 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 129 | 0 |
| 2024-05-31 | 420 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 192 | 0 |
| 2024-05-31 | 430 | 2.45 | 0.1 | 4.8 | 0% | -0.052 | -0.273 | 263 | 0 |
| 2024-05-31 | 440 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 147 | 0 |
| 2024-05-31 | 450 | 0.6 | 0 | 1.2 | 0% | -0.012 | -0.045 | 165 | 1 |
| 2024-05-31 | 460 | 0.675 | 0.2 | 1.15 | 0% | -0.013 | -0.044 | 166 | 1 |
| 2024-05-31 | 470 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 163 | 0 |
| 2024-05-31 | 480 | 1.5 | 0.05 | 2.95 | 0% | -0.054 | -0.168 | 356 | 0 |
| 2024-05-31 | 490 | 0.8 | 0.1 | 1.5 | 0% | -0.039 | -0.101 | 199 | 0 |
| 2024-05-31 | 500 | 0.5 | 0.15 | 0.85 | -35.6% | -0.037 | -0.084 | 447 | 11 |
| 2024-05-31 | 510 | 0.6 | 0.2 | 1 | -15.9% | -0.053 | -0.102 | 456 | 3 |
| 2024-05-31 | 520 | 1.15 | 0.8 | 1.5 | 0% | -0.071 | -0.116 | 266 | 0 |
| 2024-05-31 | 525 | 0.775 | 0.05 | 1.5 | 0% | -0.059 | -0.084 | 10 | 0 |
| 2024-05-31 | 530 | 1.1 | 0.15 | 2.05 | 0% | -0.08 | -0.104 | 282 | 0 |
| 2024-05-31 | 535 | 1.25 | 0.35 | 2.15 | 0% | -0.095 | -0.109 | 11 | 0 |
| 2024-05-31 | 540 | 1.9 | 1.15 | 2.65 | -10.5% | -0.133 | -0.139 | 684 | 14 |
| 2024-05-31 | 545 | 1.7 | 0.1 | 3.3 | -39.7% | -0.14 | -0.12 | 12 | 9 |
| 2024-05-31 | 550 | 3.725 | 1.95 | 5.5 | -16.4% | -0.264 | -0.247 | 1,005 | 16 |
| 2024-05-31 | 555 | 5.275 | 2.95 | 7.6 | -19.3% | -0.317 | -0.265 | 15 | 4 |
| 2024-05-31 | 560 | 6.45 | 6 | 6.9 | 0% | -0.354 | -0.221 | 598 | 0 |
| 2024-05-31 | 565 | 8.35 | 7.7 | 9 | -21.7% | -0.428 | -0.227 | 78 | 20 |
| 2024-05-31 | 567.5 | 9.4 | 8.9 | 9.9 | 0% | -0.466 | -0.225 | 30 | 0 |
| 2024-05-31 | 570 | 10.65 | 9.9 | 11.4 | 0% | -0.506 | -0.223 | 320 | 0 |
| 2024-05-31 | 572.5 | 10.4 | 7.8 | 13 | 0% | -0.558 | -0.179 | 7 | 0 |
| 2024-05-31 | 575 | 12.45 | 9.2 | 15.7 | 0% | -0.596 | -0.187 | 779 | 0 |
| 2024-05-31 | 577.5 | 15.05 | 10.7 | 19.4 | 0% | -0.622 | -0.207 | 10 | 0 |
| 2024-05-31 | 580 | 15.5 | 12.3 | 18.7 | -6.6% | -0.686 | -0.16 | 291 | 1 |
| 2024-05-31 | 582.5 | 17.4 | 14 | 20.8 | 0% | -0.722 | -0.151 | 19 | 0 |
| 2024-05-31 | 585 | 18.45 | 15.5 | 21.4 | 0% | -0.796 | -0.102 | 16 | 0 |
| 2024-05-31 | 587.5 | 21.1 | 17.5 | 24.7 | 0% | -0.803 | -0.114 | 47 | 0 |
| 2024-05-31 | 590 | 22.45 | 19.5 | 25.4 | -30.5% | -0.784 | -0.153 | 223 | 3 |
| 2024-05-31 | 595 | 27.2 | 23.7 | 30.7 | 0% | -0.937 | -0.035 | 3 | 0 |
| 2024-05-31 | 600 | 32.5 | 28 | 37 | -3.5% | -0.911 | -0.066 | 45 | 6 |
| 2024-05-31 | 605 | 37.3 | 32.7 | 41.9 | 0% | -0.939 | -0.05 | 1 | 0 |
| 2024-05-31 | 610 | 42.35 | 38 | 46.7 | 0% | -0.801 | -0.273 | 11 | 11 |
| 2024-05-31 | 615 | 47.65 | 43.3 | 52 | 0% | -0.92 | -0.089 | 0 | 0 |
| 2024-05-31 | 620 | 52.4 | 47.8 | 57 | 0% | -0.939 | -0.07 | 1 | 0 |
| 2024-05-31 | 625 | 57 | 52 | 62 | 0% | -0.807 | -0.355 | 0 | 0 |
| 2024-05-31 | 630 | 62.3 | 57.6 | 67 | 0% | -0.956 | -0.06 | 0 | 0 |
| 2024-05-31 | 635 | 67.3 | 62.6 | 72 | 0% | -0.958 | -0.061 | 0 | 0 |
| 2024-05-31 | 640 | 72.3 | 67.6 | 77 | 0% | -0.96 | -0.063 | 0 | 0 |
| 2024-05-31 | 645 | 76.95 | 72.4 | 81.5 | 0% | -0.841 | -0.367 | 0 | 0 |
| 2024-05-31 | 650 | 82.05 | 77.6 | 86.5 | 0% | -0.987 | -0.021 | 0 | 0 |
| 2024-05-31 | 655 | 87.15 | 82.8 | 91.5 | 0% | -0.974 | -0.046 | 0 | 0 |
| 2024-05-31 | 660 | 91.95 | 87.4 | 96.5 | 0% | -0.853 | -0.389 | 0 | 0 |
| 2024-05-31 | 665 | 97.1 | 92.2 | 102 | 0% | -0.984 | -0.031 | 0 | 0 |
| 2024-05-31 | 670 | 102.05 | 97.1 | 107 | 0% | -0.988 | -0.023 | 0 | 0 |
| 2024-05-31 | 680 | 112.05 | 107.1 | 117 | 0% | -0.989 | -0.023 | 0 | 0 |
| 2024-05-31 | 690 | 122.4 | 117.8 | 127 | 0% | -0.964 | -0.092 | 0 | 0 |
| 2024-05-31 | 700 | 132.15 | 127.3 | 137 | 0% | -0.979 | -0.053 | 0 | 0 |
| 2024-05-31 | 710 | 142.1 | 137.2 | 147 | 0% | -0.987 | -0.035 | 0 | 0 |
| 2024-05-31 | 720 | 152.4 | 147.8 | 157 | 0% | -0.968 | -0.099 | 0 | 0 |
| 2024-05-31 | 740 | 172.15 | 167.3 | 177 | 0% | -0.982 | -0.059 | 0 | 0 |
| 2024-05-31 | 760 | 192.1 | 187.2 | 197 | 0% | -0.989 | -0.039 | 0 | 0 |
| 2024-05-31 | 780 | 212.05 | 207.1 | 217 | 0% | -0.992 | -0.029 | 0 | 0 |
| 2024-05-31 | 800 | 232.1 | 227.2 | 237 | 0% | -0.99 | -0.041 | 0 | 0 |
| 2024-05-31 | 820 | 252.05 | 247.1 | 257 | 0% | -0.993 | -0.031 | 0 | 0 |
| 2024-05-31 | 840 | 272.1 | 267.2 | 277 | 0% | -0.991 | -0.044 | 0 | 0 |
| 2024-05-31 | 860 | 292.05 | 287.1 | 297 | 0% | -0.993 | -0.033 | 0 | 0 |
| 2024-05-31 | 880 | 312.2 | 307.4 | 317 | 0% | -0.985 | -0.081 | 0 | 0 |
