Calls |
Strike |
Puts |
Close |
Delta |
Premium |
Close |
Delta |
Premium |
- |
- |
- |
620-0 |
2-3s |
-0.06 |
118.75 |
- |
- |
- |
630-0 |
3-3s |
-0.07 |
168.75 |
112-7s |
0.89 |
5,643.75 |
640-0 |
4-4s |
-0.09 |
225.00 |
104-4s |
0.87 |
5,225.00 |
650-0 |
6-0s |
-0.12 |
300.00 |
100-4s |
0.85 |
5,025.00 |
655-0 |
- |
- |
- |
- |
- |
- |
660-0 |
7-6s |
-0.15 |
387.50 |
88-6s |
0.81 |
4,437.50 |
670-0 |
10-0s |
-0.18 |
500.00 |
- |
- |
- |
675-0 |
11-1s |
-0.19 |
556.25 |
81-3s |
0.78 |
4,068.75 |
680-0 |
12-4s |
-0.21 |
625.00 |
74-3s |
0.75 |
3,718.75 |
690-0 |
15-3s |
-0.24 |
768.75 |
67-7s |
0.71 |
3,393.75 |
700-0 |
18-6s |
-0.28 |
937.50 |
- |
- |
- |
705-0 |
20-5s |
-0.30 |
1,031.25 |
61-6s |
0.67 |
3,087.50 |
710-0 |
22-4s |
-0.32 |
1,125.00 |
58-7s |
0.65 |
2,943.75 |
715-0 |
- |
- |
- |
56-0s |
0.63 |
2,800.00 |
720-0 |
26-5s |
-0.35 |
1,331.25 |
50-6s |
0.60 |
2,537.50 |
730-0 |
31-2s |
-0.39 |
1,562.50 |
45-7s |
0.56 |
2,293.75 |
740-0 |
36-2s |
-0.43 |
1,812.50 |
43-4s |
0.54 |
2,175.00 |
745-0 |
38-7s |
-0.45 |
1,943.75 |
41-3s |
0.52 |
2,068.75 |
750-0 |
41-5s |
-0.47 |
2,081.25 |
37-2s |
0.48 |
1,862.50 |
760-0 |
47-3s |
-0.50 |
2,368.75 |
- |
- |
- |
765-0 |
50-3s |
-0.52 |
2,518.75 |
33-3s |
0.45 |
1,668.75 |
770-0 |
- |
- |
- |
30-0s |
0.41 |
1,500.00 |
780-0 |
- |
- |
- |
26-7s |
0.38 |
1,343.75 |
790-0 |
- |
- |
- |
24-1s |
0.35 |
1,206.25 |
800-0 |
- |
- |
- |
21-4s |
0.32 |
1,075.00 |
810-0 |
- |
- |
- |
19-2s |
0.29 |
962.50 |
820-0 |
- |
- |
- |
17-2s |
0.27 |
862.50 |
830-0 |
- |
- |
- |
16-2s |
0.26 |
812.50 |
835-0 |
- |
- |
- |
13-6s |
0.22 |
687.50 |
850-0 |
- |
- |
- |
12-2s |
0.20 |
612.50 |
860-0 |
- |
- |
- |
8-6s |
0.15 |
437.50 |
890-0 |
- |
- |
- |
7-6s |
0.14 |
387.50 |
900-0 |
- |
- |
- |
- |
- |
- |
|
- |
- |
- |
Strike |
Open |
High |
Low |
Current |
Change |
Open Interest |
Prem ($) |
Time |
620-0P |
0-0 |
2-3 |
2-3 |
2-3s |
-0-5 |
175 |
118.75 |
05/31/24 |
630-0P |
0-0 |
3-3 |
3-3 |
3-3s |
-0-5 |
50 |
168.75 |
05/31/24 |
640-0C |
0-0 |
112-7 |
112-7 |
112-7s |
-2-6 |
16 |
5,643.75 |
05/31/24 |
640-0P |
0-0 |
4-4 |
4-4 |
4-4s |
-0-6 |
58 |
225.00 |
05/31/24 |
650-0C |
0-0 |
104-4 |
104-4 |
104-4s |
-2-7 |
11 |
5,225.00 |
05/31/24 |
650-0P |
7-0 |
7-0 |
6-0 |
6-0s |
-0-7 |
48 |
300.00 |
05/31/24 |
655-0C |
0-0 |
100-4 |
100-4 |
100-4s |
-2-7 |
2 |
5,025.00 |
05/31/24 |
660-0P |
8-0 |
8-0 |
7-6 |
7-6s |
-1-1 |
51 |
387.50 |
05/31/24 |
670-0C |
0-0 |
88-6 |
88-6 |
88-6s |
-3-1 |
190 |
4,437.50 |
05/31/24 |
670-0P |
0-0 |
10-0 |
10-0 |
10-0s |
-1-1 |
2 |
500.00 |
05/31/24 |
675-0P |
0-0 |
11-1 |
11-1 |
11-1s |
-1-2 |
15 |
556.25 |
05/31/24 |
680-0C |
0-0 |
81-3 |
81-3 |
81-3s |
-3-2 |
21 |
4,068.75 |
05/31/24 |
680-0P |
10-4 |
12-4 |
10-4 |
12-4s |
-1-2 |
170 |
625.00 |
05/31/24 |
690-0C |
0-0 |
74-3 |
74-3 |
74-3s |
-3-3 |
98 |
3,718.75 |
05/31/24 |
690-0P |
0-0 |
15-3 |
15-3 |
15-3s |
-1-3 |
34 |
768.75 |
05/31/24 |
700-0C |
0-0 |
67-7 |
67-7 |
67-7s |
-3-3 |
47 |
3,393.75 |
05/31/24 |
700-0P |
0-0 |
18-6 |
18-6 |
18-6s |
-1-3 |
390 |
937.50 |
05/31/24 |
705-0P |
0-0 |
20-5 |
20-5 |
20-5s |
-1-2 |
1 |
1,031.25 |
05/31/24 |
710-0C |
0-0 |
61-6 |
61-6 |
61-6s |
-3-3 |
105 |
3,087.50 |
05/31/24 |
710-0P |
0-0 |
22-4 |
22-4 |
22-4s |
-1-3 |
133 |
1,125.00 |
05/31/24 |
715-0C |
0-0 |
58-7 |
58-7 |
58-7s |
-3-3 |
9 |
2,943.75 |
05/31/24 |
720-0C |
0-0 |
56-0 |
56-0 |
56-0s |
-3-3 |
115 |
2,800.00 |
05/31/24 |
720-0P |
26-0 |
26-5 |
26-0 |
26-5s |
-1-3 |
159 |
1,331.25 |
05/31/24 |
730-0C |
0-0 |
50-6 |
50-6 |
50-6s |
-3-3 |
17 |
2,537.50 |
05/31/24 |
730-0P |
30-0 |
31-2 |
30-0 |
31-2s |
-1-3 |
32 |
1,562.50 |
05/30/24 |
740-0C |
0-0 |
45-7 |
45-7 |
45-7s |
-3-2 |
106 |
2,293.75 |
05/31/24 |
740-0P |
40-0 |
40-0 |
36-2 |
36-2s |
-1-3 |
26 |
1,812.50 |
05/31/24 |
745-0C |
0-0 |
43-4 |
43-4 |
43-4s |
-3-3 |
3 |
2,175.00 |
05/31/24 |
745-0P |
0-0 |
38-7 |
38-7 |
38-7s |
-1-3 |
2 |
1,943.75 |
05/31/24 |
750-0C |
41-2 |
41-3 |
41-2 |
41-3s |
-3-2 |
217 |
2,068.75 |
05/31/24 |
750-0P |
43-0 |
43-0 |
41-5 |
41-5s |
-1-2 |
64 |
2,081.25 |
05/31/24 |
760-0C |
0-0 |
37-2 |
37-2 |
37-2s |
-3-2 |
136 |
1,862.50 |
05/31/24 |
760-0P |
0-0 |
47-3 |
47-3 |
47-3s |
-1-2 |
41 |
2,368.75 |
05/31/24 |
765-0P |
0-0 |
50-3 |
50-3 |
50-3s |
-1-1 |
15 |
2,518.75 |
05/31/24 |
770-0C |
0-0 |
33-3 |
33-3 |
33-3s |
-3-2 |
55 |
1,668.75 |
05/31/24 |
780-0C |
0-0 |
30-0 |
30-0 |
30-0s |
-3-1 |
200 |
1,500.00 |
05/31/24 |
790-0C |
0-0 |
26-7 |
26-7 |
26-7s |
-3-0 |
15 |
1,343.75 |
05/31/24 |
800-0C |
0-0 |
24-1 |
24-1 |
24-1s |
-2-6 |
264 |
1,206.25 |
05/31/24 |
810-0C |
0-0 |
21-4 |
21-4 |
21-4s |
-2-6 |
130 |
1,075.00 |
05/31/24 |
820-0C |
0-0 |
19-2 |
19-2 |
19-2s |
-2-5 |
17 |
962.50 |
05/31/24 |
830-0C |
0-0 |
17-2 |
17-2 |
17-2s |
-2-4 |
19 |
862.50 |
05/31/24 |
835-0C |
0-0 |
16-2 |
16-2 |
16-2s |
-2-3 |
10 |
812.50 |
05/31/24 |
850-0C |
0-0 |
13-6 |
13-6 |
13-6s |
-2-2 |
22 |
687.50 |
05/31/24 |
860-0C |
0-0 |
12-2 |
12-2 |
12-2s |
-2-1 |
5 |
612.50 |
05/31/24 |
890-0C |
0-0 |
8-6 |
8-6 |
8-6s |
-1-6 |
1 |
437.50 |
05/31/24 |
900-0C |
0-0 |
7-6 |
7-6 |
7-6s |
-1-5 |
46 |
387.50 |
05/31/24 |