| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.5 | 140 | 134 | 7,500 | 5,053 | 114 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 75 | 1.355 | 0.1 | 2.61 | 0% | -0.01 | -0.01 | 0.098 | 65 | 0 |
| 2024-05-28 | 80 | 1.35 | 0 | 2.7 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-28 | 85 | 1.725 | 0.65 | 2.8 | 0% | -0.013 | -0.011 | 0.122 | 137 | 0 |
| 2024-05-28 | 90 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 170 | 0 |
| 2024-05-28 | 95 | 1.525 | 0 | 3.05 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-28 | 100 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 93 | 0 |
| 2024-05-28 | 105 | 1.675 | 0 | 3.35 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-28 | 110 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-28 | 115 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-28 | 120 | 1.96 | 0.02 | 3.9 | 0% | -0.019 | -0.012 | 0.168 | 17 | 0 |
| 2024-05-28 | 125 | 2.14 | 0.13 | 4.15 | 0% | -0.021 | -0.013 | 0.182 | 6 | 0 |
| 2024-05-28 | 130 | 2.33 | 0.26 | 4.4 | 0% | -0.023 | -0.014 | 0.197 | 69 | 0 |
| 2024-05-28 | 135 | 2.6 | 0.5 | 4.7 | 0% | -0.026 | -0.015 | 0.216 | 48 | 0 |
| 2024-05-28 | 140 | 3 | 1 | 5 | 0% | -0.03 | -0.016 | 0.24 | 25 | 0 |
| 2024-05-28 | 145 | 3.4 | 1.5 | 5.3 | 0% | -0.033 | -0.018 | 0.263 | 35 | 0 |
| 2024-05-28 | 150 | 3.825 | 2 | 5.65 | 0% | -0.037 | -0.019 | 0.288 | 80 | 0 |
| 2024-05-28 | 155 | 4.025 | 2 | 6.05 | 0% | -0.039 | -0.02 | 0.304 | 13 | 0 |
| 2024-05-28 | 160 | 4.475 | 2.5 | 6.45 | 0% | -0.043 | -0.021 | 0.329 | 25 | 0 |
| 2024-05-28 | 165 | 5 | 3.05 | 6.95 | 0% | -0.048 | -0.023 | 0.356 | 136 | 0 |
| 2024-05-28 | 170 | 6.075 | 4.7 | 7.45 | +2.6% | -0.05 | -0.023 | 0.371 | 18 | 9 |
| 2024-05-28 | 175 | 6.7 | 5.45 | 7.95 | 0% | -0.061 | -0.028 | 0.428 | 38 | 0 |
| 2024-05-28 | 180 | 6.95 | 6.1 | 7.8 | 0% | -0.065 | -0.029 | 0.452 | 85 | 4 |
| 2024-05-28 | 185 | 7.45 | 6.65 | 8.25 | 0% | -0.069 | -0.029 | 0.472 | 46 | 0 |
| 2024-05-28 | 190 | 7.575 | 7.1 | 8.05 | 0% | -0.072 | -0.029 | 0.488 | 31 | 0 |
| 2024-05-28 | 195 | 8.8 | 7.95 | 9.65 | 0% | -0.08 | -0.032 | 0.53 | 66 | 0 |
| 2024-05-28 | 200 | 9.05 | 8.5 | 9.6 | 0% | -0.084 | -0.032 | 0.55 | 116 | 0 |
| 2024-05-28 | 210 | 11.375 | 10.3 | 12.45 | 0% | -0.098 | -0.036 | 0.618 | 110 | 4 |
| 2024-05-28 | 220 | 13.15 | 11.95 | 14.35 | 0% | -0.114 | -0.04 | 0.689 | 169 | 0 |
| 2024-05-28 | 230 | 14.825 | 13.85 | 15.8 | 0% | -0.129 | -0.042 | 0.748 | 92 | 0 |
| 2024-05-28 | 240 | 17.075 | 16.1 | 18.05 | 0% | -0.145 | -0.045 | 0.813 | 352 | 0 |
| 2024-05-28 | 250 | 19.425 | 18.6 | 20.25 | 0% | -0.163 | -0.047 | 0.876 | 429 | 0 |
| 2024-05-28 | 260 | 22.5 | 21.35 | 23.65 | 0% | -0.183 | -0.05 | 0.943 | 173 | 0 |
| 2024-05-28 | 270 | 25.6 | 24.3 | 26.9 | 0% | -0.203 | -0.053 | 1.004 | 166 | 0 |
| 2024-05-28 | 280 | 29.05 | 27.6 | 30.5 | 0% | -0.224 | -0.055 | 1.063 | 282 | 0 |
| 2024-05-28 | 290 | 31.525 | 29.5 | 33.55 | 0% | -0.245 | -0.056 | 1.116 | 375 | 1 |
| 2024-05-28 | 300 | 35.325 | 33.5 | 37.15 | 0% | -0.267 | -0.057 | 1.167 | 317 | 116 |
| 2024-05-28 | 310 | 40.725 | 39 | 42.45 | 0% | -0.291 | -0.06 | 1.216 | 124 | 0 |
| 2024-05-28 | 320 | 43.775 | 42.9 | 44.65 | 0% | -0.315 | -0.059 | 1.258 | 182 | 0 |
| 2024-05-28 | 330 | 49.075 | 47.7 | 50.45 | 0% | -0.339 | -0.061 | 1.294 | 104 | 0 |
| 2024-05-28 | 340 | 54.3 | 52.6 | 56 | 0% | -0.363 | -0.062 | 1.325 | 15 | 0 |
| 2024-05-28 | 350 | 58.5 | 56.55 | 60.45 | 0% | -0.388 | -0.061 | 1.353 | 316 | 0 |
| 2024-05-28 | 360 | 64.5 | 63.2 | 65.8 | 0% | -0.412 | -0.061 | 1.373 | 66 | 0 |
| 2024-05-28 | 370 | 69.375 | 68.05 | 70.7 | 0% | -0.44 | -0.06 | 1.385 | 30 | 0 |
| 2024-05-28 | 380 | 75.2 | 73.9 | 76.5 | 0% | -0.466 | -0.06 | 1.392 | 204 | 0 |
| 2024-05-28 | 390 | 82.3 | 80.85 | 83.75 | 0% | -0.487 | -0.06 | 1.397 | 33 | 0 |
| 2024-05-28 | 400 | 88 | 85.5 | 90.5 | 0% | -0.514 | -0.058 | 1.391 | 2 | 0 |
| 2024-05-28 | 410 | 95.225 | 93.7 | 96.75 | 0% | -0.538 | -0.057 | 1.379 | 0 | 0 |
| 2024-05-28 | 420 | 101.075 | 99 | 103.15 | 0% | -0.567 | -0.054 | 1.359 | 50 | 0 |
| 2024-05-28 | 430 | 107.9 | 106 | 109.8 | 0% | -0.589 | -0.052 | 1.346 | 7 | 0 |
| 2024-05-28 | 440 | 115.65 | 113.6 | 117.7 | 0% | -0.609 | -0.051 | 1.328 | 0 | 0 |
| 2024-05-28 | 450 | 123.025 | 120.65 | 125.4 | 0% | -0.63 | -0.049 | 1.304 | 5 | 0 |
| 2024-05-28 | 460 | 130.675 | 128.35 | 133 | 0% | -0.667 | -0.047 | 1.221 | 0 | 0 |
| 2024-05-28 | 470 | 137.775 | 136.35 | 139.2 | 0% | -0.689 | -0.043 | 1.19 | 0 | 0 |
| 2024-05-28 | 480 | 146.325 | 144.25 | 148.4 | 0% | -0.703 | -0.041 | 1.167 | 10 | 0 |
| 2024-05-28 | 490 | 154.925 | 153.2 | 156.65 | 0% | -0.717 | -0.04 | 1.144 | 0 | 0 |
| 2024-05-28 | 500 | 163.45 | 161.6 | 165.3 | 0% | -0.746 | -0.037 | 1.058 | 0 | 0 |
| 2024-05-28 | 520 | 180.5 | 178.5 | 182.5 | 0% | -0.784 | -0.032 | 0.957 | 0 | 0 |
