| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 115.25 | 22,702 | 25,545 | 15,023 | 17,881 | 230 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 410 | 0.025 | 0 | 0.05 | 0% | -0.001 | -0.242 | 1 | 1 |
| 2024-05-30 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 500 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-30 | 520 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 31 | 0 |
| 2024-05-30 | 530 | 0.015 | 0 | 0.03 | 0% | 0 | -0.069 | 3 | 38 |
| 2024-05-30 | 540 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 550 | 0.015 | 0 | 0.03 | 0% | 0 | -0.069 | 9 | 17 |
| 2024-05-30 | 560 | 2.15 | 0 | 4.3 | 0% | -0.002 | -0.323 | 12 | 10 |
| 2024-05-30 | 570 | 2.15 | 0 | 4.3 | +600% | -0.002 | -0.366 | 25 | 10 |
| 2024-05-30 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-30 | 585 | 0.035 | 0 | 0.07 | 0% | -0.002 | -0.225 | 56 | 4 |
| 2024-05-30 | 590 | 0.035 | 0 | 0.07 | 0% | -0.001 | -0.067 | 35 | 10 |
| 2024-05-30 | 595 | 0.025 | 0 | 0.05 | +300% | -0.002 | -0.223 | 49 | 3 |
| 2024-05-30 | 600 | 0.03 | 0.01 | 0.05 | 0% | -0.002 | -0.269 | 80 | 34 |
| 2024-05-30 | 605 | 0.06 | 0.05 | 0.07 | 0% | -0.002 | -0.268 | 16 | 13 |
| 2024-05-30 | 610 | 0.065 | 0.05 | 0.08 | +500% | -0.002 | -0.312 | 16 | 12 |
| 2024-05-30 | 615 | 0.055 | 0.01 | 0.1 | +133.3% | -0.003 | -0.355 | 28 | 52 |
| 2024-05-30 | 620 | 0.06 | 0.02 | 0.1 | +66.7% | -0.002 | -0.266 | 27 | 68 |
| 2024-05-30 | 625 | 0.105 | 0.09 | 0.12 | +166.7% | -0.004 | -0.495 | 42 | 36 |
| 2024-05-30 | 630 | 0.05 | 0 | 0.1 | +233.3% | -0.004 | -0.473 | 46 | 39 |
| 2024-05-30 | 635 | 0.095 | 0.05 | 0.14 | +700% | -0.003 | -0.39 | 15 | 9 |
| 2024-05-30 | 640 | 2.21 | 0.02 | 4.4 | 0% | -0.043 | -5.53 | 33 | 0 |
| 2024-05-30 | 645 | 2.205 | 0.01 | 4.4 | 0% | -0.044 | -5.481 | 75 | 0 |
| 2024-05-30 | 650 | 0.305 | 0.01 | 0.6 | +1,100% | -0.018 | -1.996 | 56 | 24 |
| 2024-05-30 | 655 | 0.155 | 0.06 | 0.25 | 0% | -0.006 | -0.611 | 16 | 8 |
| 2024-05-30 | 660 | 0.16 | 0.06 | 0.26 | 0% | -0.01 | -1.009 | 76 | 40 |
| 2024-05-30 | 665 | 2.04 | 0.08 | 4 | +750% | -0.017 | -1.721 | 32 | 78 |
| 2024-05-30 | 670 | 1.785 | 0.07 | 3.5 | 0% | -0.005 | -0.454 | 217 | 85 |
| 2024-05-30 | 675 | 0.36 | 0.08 | 0.64 | 0% | -0.007 | -0.632 | 95 | 39 |
| 2024-05-30 | 680 | 2.25 | 0 | 4.5 | +33.3% | -0.004 | -0.373 | 123 | 8 |
| 2024-05-30 | 682.5 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 685 | 0.345 | 0.1 | 0.59 | +100% | -0.005 | -0.446 | 91 | 2 |
| 2024-05-30 | 687.5 | 0.42 | 0.2 | 0.64 | 0% | -0.01 | -0.786 | 30 | 24 |
| 2024-05-30 | 690 | 0.385 | 0.35 | 0.42 | +100% | -0.015 | -1.257 | 167 | 154 |
| 2024-05-30 | 692.5 | 0.735 | 0.3 | 1.17 | 0% | -0.027 | -2.195 | 26 | 2 |
| 2024-05-30 | 695 | 0.39 | 0.13 | 0.65 | 0% | -0.014 | -1.106 | 54 | 172 |
| 2024-05-30 | 697.5 | 0.405 | 0.14 | 0.67 | 0% | -0.018 | -1.363 | 10 | 2 |
| 2024-05-30 | 700 | 0.3 | 0.2 | 0.4 | +245.5% | -0.017 | -1.29 | 335 | 599 |
| 2024-05-30 | 702.5 | 0.465 | 0.16 | 0.77 | 0% | -0.018 | -1.338 | 19 | 52 |
| 2024-05-30 | 705 | 0.465 | 0.19 | 0.74 | +900% | -0.022 | -1.587 | 218 | 190 |
| 2024-05-30 | 707.5 | 0.625 | 0.39 | 0.86 | 0% | -0.024 | -1.677 | 40 | 2 |
| 2024-05-30 | 710 | 0.525 | 0.5 | 0.55 | +323.1% | -0.024 | -1.693 | 268 | 183 |
| 2024-05-30 | 712.5 | 0.55 | 0.25 | 0.85 | +21.7% | -0.015 | -0.988 | 37 | 8 |
| 2024-05-30 | 715 | 0.975 | 0.5 | 1.45 | +333.3% | -0.029 | -1.907 | 416 | 141 |
| 2024-05-30 | 717.5 | 0.665 | 0.33 | 1 | 0% | -0.031 | -2.007 | 3 | 13 |
| 2024-05-30 | 720 | 0.695 | 0.6 | 0.79 | +216% | -0.034 | -2.189 | 1,142 | 1,405 |
| 2024-05-30 | 722.5 | 0.68 | 0.36 | 1 | +400% | -0.041 | -2.603 | 45 | 52 |
| 2024-05-30 | 725 | 1.02 | 0.8 | 1.24 | +260.9% | -0.037 | -2.245 | 715 | 446 |
| 2024-05-30 | 727.5 | 0.795 | 0.43 | 1.16 | +197.4% | -0.048 | -2.871 | 93 | 89 |
| 2024-05-30 | 730 | 1.065 | 0.93 | 1.2 | +250% | -0.046 | -2.645 | 751 | 888 |
| 2024-05-30 | 732.5 | 1.015 | 0.64 | 1.39 | +278.6% | -0.047 | -2.644 | 55 | 68 |
| 2024-05-30 | 735 | 1.11 | 0.86 | 1.36 | +167.5% | -0.048 | -2.642 | 778 | 458 |
| 2024-05-30 | 737.5 | 1.095 | 0.84 | 1.35 | +168.1% | -0.055 | -2.961 | 145 | 116 |
| 2024-05-30 | 740 | 1.495 | 1.23 | 1.76 | +103.3% | -0.063 | -3.331 | 585 | 750 |
| 2024-05-30 | 742.5 | 1.46 | 1.27 | 1.65 | +154.1% | -0.066 | -3.39 | 59 | 93 |
| 2024-05-30 | 745 | 1.72 | 1.47 | 1.97 | +146.2% | -0.07 | -3.437 | 693 | 433 |
| 2024-05-30 | 747.5 | 1.76 | 1.53 | 1.99 | +91.2% | -0.075 | -3.617 | 146 | 190 |
| 2024-05-30 | 750 | 2.1 | 1.9 | 2.3 | +86.3% | -0.082 | -3.815 | 923 | 2,589 |
| 2024-05-30 | 755 | 2.34 | 2.1 | 2.58 | +60.8% | -0.097 | -4.277 | 413 | 431 |
| 2024-05-30 | 757.5 | 2.6 | 2.26 | 2.94 | +42.1% | -0.104 | -4.482 | 180 | 271 |
| 2024-05-30 | 760 | 2.93 | 2.56 | 3.3 | +57.9% | -0.119 | -5.03 | 587 | 900 |
| 2024-05-30 | 762.5 | 3.25 | 2.9 | 3.6 | +30.4% | -0.123 | -4.96 | 564 | 144 |
| 2024-05-30 | 765 | 3.575 | 3.3 | 3.85 | +35.1% | -0.137 | -5.441 | 825 | 1,059 |
| 2024-05-30 | 767.5 | 3.85 | 3.55 | 4.15 | +31.7% | -0.146 | -5.607 | 180 | 210 |
| 2024-05-30 | 770 | 4.175 | 3.8 | 4.55 | +13.5% | -0.157 | -5.805 | 839 | 1,712 |
| 2024-05-30 | 772.5 | 4.65 | 4.3 | 5 | +16.3% | -0.171 | -6.15 | 168 | 250 |
| 2024-05-30 | 775 | 5.075 | 4.8 | 5.35 | +13.4% | -0.187 | -6.555 | 881 | 739 |
| 2024-05-30 | 777.5 | 5.55 | 5.1 | 6 | +10.1% | -0.201 | -6.846 | 107 | 201 |
| 2024-05-30 | 780 | 6.075 | 5.95 | 6.2 | +7% | -0.216 | -7.117 | 652 | 2,370 |
| 2024-05-30 | 785 | 7.225 | 6.8 | 7.65 | +1.8% | -0.248 | -7.641 | 303 | 598 |
| 2024-05-30 | 790 | 9.25 | 8.6 | 9.9 | -1.5% | -0.285 | -8.21 | 419 | 1,741 |
| 2024-05-30 | 792.5 | 9.4 | 9.05 | 9.75 | -6.5% | -0.302 | -8.367 | 129 | 228 |
| 2024-05-30 | 795 | 10.3 | 10 | 10.6 | -6.4% | -0.32 | -8.537 | 428 | 467 |
| 2024-05-30 | 797.5 | 10.725 | 10 | 11.45 | -6.6% | -0.339 | -8.639 | 88 | 88 |
| 2024-05-30 | 800 | 11.7 | 11.4 | 12 | -8.9% | -0.359 | -8.871 | 483 | 1,457 |
| 2024-05-30 | 802.5 | 13.325 | 11.8 | 14.85 | -13.8% | -0.376 | -8.688 | 106 | 145 |
| 2024-05-30 | 805 | 13.775 | 13.2 | 14.35 | -12.4% | -0.4 | -9.12 | 267 | 392 |
| 2024-05-30 | 807.5 | 14.925 | 14.2 | 15.65 | -16.1% | -0.421 | -9.269 | 184 | 340 |
| 2024-05-30 | 810 | 15.8 | 15.05 | 16.55 | -12.8% | -0.442 | -9.275 | 476 | 745 |
| 2024-05-30 | 812.5 | 16.975 | 16.6 | 17.35 | -8.5% | -0.463 | -9.278 | 105 | 213 |
| 2024-05-30 | 815 | 18.375 | 17.75 | 19 | -12% | -0.485 | -9.333 | 150 | 670 |
| 2024-05-30 | 820 | 21.3 | 20.35 | 22.25 | -5.5% | -0.527 | -9.53 | 104 | 257 |
| 2024-05-30 | 825 | 23.6 | 23.1 | 24.1 | -12.8% | -0.571 | -9.09 | 62 | 77 |
| 2024-05-30 | 830 | 27.175 | 25.7 | 28.65 | -11.9% | -0.617 | -8.542 | 19 | 23 |
| 2024-05-30 | 835 | 30.425 | 28.55 | 32.3 | 0% | -0.654 | -8.456 | 6 | 13 |
| 2024-05-30 | 840 | 33.025 | 31.95 | 34.1 | -9.5% | -0.695 | -7.956 | 17 | 10 |
| 2024-05-30 | 845 | 37.4 | 35.4 | 39.4 | -13.9% | -0.722 | -7.924 | 16 | 5 |
| 2024-05-30 | 850 | 40.1 | 37.85 | 42.35 | 0% | -0.77 | -6.737 | 2 | 14 |
| 2024-05-30 | 855 | 44.425 | 43.25 | 45.6 | 0% | -0.8 | -6.252 | 4 | 2 |
| 2024-05-30 | 860 | 48.15 | 45.35 | 50.95 | 0% | -0.838 | -5.25 | 1 | 2 |
| 2024-05-30 | 865 | 52.075 | 49.85 | 54.3 | 0% | -0.875 | -4.208 | 0 | 2 |
| 2024-05-30 | 870 | 56.175 | 53.85 | 58.5 | 0% | -0.91 | -3.12 | 0 | 2 |
| 2024-05-30 | 875 | 61.15 | 57.4 | 64.9 | 0% | -0.915 | -3.161 | 0 | 0 |
| 2024-05-30 | 880 | 66.5 | 62 | 71 | 0% | -0.908 | -3.756 | 0 | 0 |
| 2024-05-30 | 885 | 70.825 | 66 | 75.65 | 0% | -0.827 | -8.738 | 0 | 2 |
| 2024-05-30 | 890 | 75.675 | 71 | 80.35 | 0% | -0.837 | -8.621 | 0 | 2 |
| 2024-05-30 | 895 | 80.55 | 76 | 85.1 | 0% | -0.846 | -8.527 | 0 | 1 |
| 2024-05-30 | 900 | 86.2 | 82 | 90.4 | 0% | -0.846 | -9.017 | 37 | 2 |
| 2024-05-30 | 905 | 90.15 | 85.3 | 95 | 0% | -0.968 | -1.57 | 0 | 0 |
| 2024-05-30 | 910 | 95.15 | 90.3 | 100 | 0% | -0.969 | -1.59 | 0 | 0 |
| 2024-05-30 | 915 | 99.8 | 95 | 104.6 | 0% | -0.987 | -0.65 | 0 | 0 |
| 2024-05-30 | 920 | 105 | 100.25 | 109.75 | 0% | -0.978 | -1.246 | 0 | 0 |
| 2024-05-30 | 925 | 109.925 | 105.25 | 114.6 | 0% | -0.982 | -1.047 | 0 | 0 |
| 2024-05-30 | 930 | 115.125 | 110.25 | 120 | 0% | -0.974 | -1.6 | 0 | 0 |
| 2024-05-30 | 940 | 125.125 | 120.25 | 130 | 0% | -0.975 | -1.631 | 0 | 0 |
| 2024-05-30 | 950 | 135.125 | 130.25 | 140 | 0% | -0.977 | -1.659 | 0 | 0 |
| 2024-05-30 | 960 | 145.125 | 140.25 | 150 | 0% | -0.982 | -1.334 | 0 | 1 |
