| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.28 | 2,093 | 817 | 3,791 | 2,727 | 160 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 220 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 230 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-30 | 240 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 250 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 270 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 285 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-30 | 290 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-30 | 295 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-30 | 300 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 305 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 310 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.056 | 0.001 | 0 | 16 |
| 2024-05-30 | 315 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-30 | 320 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-30 | 325 | 0.02 | 0.01 | 0.03 | 0% | -0.005 | -0.136 | 0.003 | 0 | 1 |
| 2024-05-30 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-30 | 332.5 | 2.155 | 0.01 | 4.3 | 0% | -0.123 | -3.504 | 0.039 | 0 | 0 |
| 2024-05-30 | 335 | 2.155 | 0.01 | 4.3 | 0% | -0.129 | -3.428 | 0.04 | 0 | 0 |
| 2024-05-30 | 337.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 340 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-30 | 342.5 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-30 | 345 | 2.18 | 0.01 | 4.35 | -28.6% | -0.013 | -0.185 | 0.006 | 125 | 10 |
| 2024-05-30 | 347.5 | 2.18 | 0.01 | 4.35 | 0% | -0.17 | -2.985 | 0.048 | 15 | 0 |
| 2024-05-30 | 350 | 0.085 | 0.02 | 0.15 | -52.9% | -0.023 | -0.256 | 0.01 | 81 | 12 |
| 2024-05-30 | 352.5 | 1.88 | 0.01 | 3.75 | 0% | -0.183 | -2.473 | 0.051 | 21 | 0 |
| 2024-05-30 | 355 | 1.4 | 0.04 | 2.76 | -56.7% | -0.041 | -0.346 | 0.017 | 350 | 36 |
| 2024-05-30 | 357.5 | 0.63 | 0.06 | 1.2 | -72.6% | -0.05 | -0.348 | 0.02 | 61 | 39 |
| 2024-05-30 | 360 | 0.19 | 0.16 | 0.22 | -81.1% | -0.07 | -0.391 | 0.026 | 87 | 57 |
| 2024-05-30 | 362.5 | 0.335 | 0.28 | 0.39 | -75% | -0.127 | -0.55 | 0.04 | 121 | 49 |
| 2024-05-30 | 365 | 0.68 | 0.62 | 0.74 | -67.1% | -0.238 | -0.75 | 0.059 | 469 | 53 |
| 2024-05-30 | 367.5 | 1.435 | 1.34 | 1.53 | -63.8% | -0.423 | -0.912 | 0.075 | 165 | 25 |
| 2024-05-30 | 370 | 2.755 | 2.61 | 2.9 | -45.3% | -0.636 | -0.853 | 0.072 | 307 | 11 |
| 2024-05-30 | 372.5 | 4.925 | 3.55 | 6.3 | -35.5% | -0.751 | -0.938 | 0.061 | 138 | 2 |
| 2024-05-30 | 375 | 6.725 | 6.35 | 7.1 | -33.1% | -0.876 | -0.562 | 0.039 | 168 | 26 |
| 2024-05-30 | 377.5 | 9.725 | 7.6 | 11.85 | -13.2% | -0.719 | -2.543 | 0.065 | 62 | 20 |
| 2024-05-30 | 380 | 13.025 | 10.05 | 16 | -4.6% | -0.717 | -3.259 | 0.065 | 94 | 60 |
| 2024-05-30 | 382.5 | 14.75 | 10.95 | 18.55 | -12.4% | -0.769 | -2.795 | 0.058 | 47 | 1 |
| 2024-05-30 | 385 | 15.95 | 13.3 | 18.6 | -13.1% | -0.852 | -1.766 | 0.044 | 44 | 2 |
| 2024-05-30 | 387.5 | 20.225 | 17.1 | 23.35 | 0% | -0.865 | -1.792 | 0.042 | 20 | 61 |
| 2024-05-30 | 390 | 22.75 | 19.5 | 26 | +7.4% | -0.872 | -1.89 | 0.04 | 48 | 139 |
| 2024-05-30 | 392.5 | 25.2 | 21.9 | 28.5 | 0% | -0.883 | -1.89 | 0.038 | 1 | 0 |
| 2024-05-30 | 395 | 27.9 | 24.85 | 30.95 | +1% | -0.877 | -2.199 | 0.039 | 21 | 61 |
| 2024-05-30 | 397.5 | 29.775 | 26.2 | 33.35 | 0% | -0.923 | -1.381 | 0.028 | 0 | 0 |
| 2024-05-30 | 400 | 32.2 | 28.65 | 35.75 | +5.1% | -0.933 | -1.288 | 0.025 | 13 | 76 |
| 2024-05-30 | 402.5 | 34.7 | 30.85 | 38.55 | 0% | -0.936 | -1.315 | 0.024 | 0 | 0 |
| 2024-05-30 | 405 | 37.7 | 34.45 | 40.95 | 0% | -0.796 | -5.682 | 0.054 | 10 | 60 |
| 2024-05-30 | 407.5 | 39.625 | 35.7 | 43.55 | 0% | -0.947 | -1.223 | 0.021 | 0 | 0 |
| 2024-05-30 | 410 | 42.225 | 38.45 | 46 | 0% | -0.942 | -1.43 | 0.022 | 0 | 0 |
| 2024-05-30 | 412.5 | 44.575 | 40.6 | 48.55 | 0% | -0.954 | -1.162 | 0.018 | 0 | 0 |
| 2024-05-30 | 415 | 47.475 | 44 | 50.95 | 0% | -0.931 | -1.916 | 0.025 | 0 | 0 |
| 2024-05-30 | 417.5 | 49.725 | 45.9 | 53.55 | 0% | -0.947 | -1.491 | 0.021 | 0 | 0 |
| 2024-05-30 | 420 | 52.1 | 48.2 | 56 | 0% | -0.957 | -1.26 | 0.018 | 0 | 0 |
| 2024-05-30 | 422.5 | 54.675 | 50.8 | 58.55 | 0% | -0.953 | -1.428 | 0.019 | 0 | 0 |
| 2024-05-30 | 425 | 57.2 | 53.4 | 61 | 0% | -0.953 | -1.495 | 0.019 | 0 | 0 |
| 2024-05-30 | 427.5 | 59.775 | 56 | 63.55 | 0% | -0.95 | -1.661 | 0.02 | 0 | 0 |
| 2024-05-30 | 430 | 62.625 | 59.25 | 66 | 0% | -0.935 | -2.328 | 0.024 | 0 | 0 |
| 2024-05-30 | 432.5 | 64.625 | 60.7 | 68.55 | 0% | -0.961 | -1.382 | 0.016 | 0 | 0 |
| 2024-05-30 | 435 | 67.275 | 63.55 | 71 | 0% | -0.954 | -1.71 | 0.018 | 0 | 0 |
| 2024-05-30 | 437.5 | 69.775 | 66 | 73.55 | 0% | -0.955 | -1.726 | 0.018 | 0 | 0 |
| 2024-05-30 | 440 | 72.775 | 69.55 | 76 | 0% | -0.934 | -2.688 | 0.025 | 0 | 0 |
| 2024-05-30 | 442.5 | 74.675 | 70.8 | 78.55 | 0% | -0.962 | -1.541 | 0.016 | 0 | 0 |
| 2024-05-30 | 445 | 77.2 | 73.4 | 81 | 0% | -0.961 | -1.608 | 0.016 | 0 | 0 |
| 2024-05-30 | 447.5 | 79.55 | 75.75 | 83.35 | 0% | -0.969 | -1.277 | 0.013 | 0 | 0 |
| 2024-05-30 | 450 | 82.1 | 78.2 | 86 | 0% | -0.968 | -1.405 | 0.014 | 0 | 0 |
| 2024-05-30 | 452.5 | 85.275 | 82.1 | 88.45 | 0% | -0.94 | -2.802 | 0.023 | 0 | 0 |
| 2024-05-30 | 455 | 87.125 | 83.25 | 91 | 0% | -0.967 | -1.483 | 0.014 | 0 | 0 |
| 2024-05-30 | 460 | 92.175 | 88.35 | 96 | 0% | -0.966 | -1.619 | 0.014 | 0 | 0 |
| 2024-05-30 | 465 | 97.2 | 93.45 | 100.95 | 0% | -0.966 | -1.698 | 0.014 | 0 | 0 |
| 2024-05-30 | 470 | 102.35 | 98.7 | 106 | 0% | -0.961 | -2.059 | 0.016 | 0 | 0 |
| 2024-05-30 | 475 | 107.1 | 103.2 | 111 | 0% | -0.972 | -1.492 | 0.012 | 0 | 0 |
| 2024-05-30 | 480 | 112.075 | 108.2 | 115.95 | 0% | -0.974 | -1.444 | 0.011 | 0 | 0 |
| 2024-05-30 | 485 | 117.075 | 113.2 | 120.95 | 0% | -0.975 | -1.458 | 0.011 | 0 | 0 |
| 2024-05-30 | 490 | 122 | 118 | 126 | 0% | -0.979 | -1.268 | 0.01 | 0 | 0 |
| 2024-05-30 | 495 | 127.125 | 123.25 | 131 | 0% | -0.974 | -1.615 | 0.011 | 0 | 0 |
| 2024-05-30 | 500 | 132.2 | 128.4 | 136 | 0% | -0.972 | -1.821 | 0.012 | 0 | 0 |
| 2024-05-30 | 505 | 137.225 | 133.45 | 141 | 0% | -0.972 | -1.899 | 0.012 | 0 | 0 |
| 2024-05-30 | 510 | 142.125 | 138.3 | 145.95 | 0% | -0.976 | -1.655 | 0.011 | 0 | 0 |
| 2024-05-30 | 520 | 152.45 | 149 | 155.9 | 0% | -0.966 | -2.497 | 0.014 | 0 | 0 |
| 2024-05-30 | 530 | 162.1 | 158.2 | 166 | 0% | -0.978 | -1.633 | 0.01 | 0 | 0 |
