| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.18 | 604 | 933 | 5,135 | 3,039 | 138 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 220 | 148.275 | 144.6 | 151.95 | 0% | 0.946 | -1.05 | 0.056 | 0 | 0 |
| 2024-05-30 | 230 | 137.925 | 134.4 | 141.45 | 0% | 0.947 | -0.923 | 0.054 | 0 | 0 |
| 2024-05-30 | 240 | 128.325 | 124.55 | 132.1 | 0% | 0.936 | -1.042 | 0.064 | 0 | 0 |
| 2024-05-30 | 250 | 118.525 | 114.6 | 122.45 | 0% | 0.998 | -0.044 | 0.003 | 0 | 0 |
| 2024-05-30 | 260 | 108.3 | 104.45 | 112.15 | 0% | 0.925 | -1.005 | 0.072 | 0 | 0 |
| 2024-05-30 | 270 | 98.125 | 94.65 | 101.6 | 0% | 0.927 | -0.873 | 0.071 | 1 | 0 |
| 2024-05-30 | 280 | 88.65 | 85 | 92.3 | 0% | 0.991 | -0.095 | 0.012 | 0 | 0 |
| 2024-05-30 | 285 | 83.6 | 80.05 | 87.15 | 0% | 0.994 | -0.069 | 0.008 | 0 | 0 |
| 2024-05-30 | 290 | 78.725 | 75 | 82.45 | 0% | 0.987 | -0.123 | 0.017 | 0 | 0 |
| 2024-05-30 | 295 | 73.325 | 70.25 | 76.4 | 0% | 0.911 | -0.767 | 0.082 | 0 | 0 |
| 2024-05-30 | 300 | 68.375 | 65 | 71.75 | 0% | 0.9 | -0.814 | 0.089 | 0 | 0 |
| 2024-05-30 | 305 | 63.625 | 60 | 67.25 | 0% | 0.992 | -0.072 | 0.011 | 0 | 0 |
| 2024-05-30 | 310 | 58.425 | 54.65 | 62.2 | 0% | 0.88 | -0.85 | 0.102 | 0 | 0 |
| 2024-05-30 | 315 | 53.225 | 49.9 | 56.55 | 0% | 0.886 | -0.725 | 0.098 | 0 | 0 |
| 2024-05-30 | 320 | 48.425 | 44.8 | 52.05 | 0% | 0.868 | -0.781 | 0.109 | 0 | 0 |
| 2024-05-30 | 325 | 43.05 | 39.8 | 46.3 | 0% | 0.876 | -0.644 | 0.104 | 0 | 0 |
| 2024-05-30 | 330 | 38.5 | 34.85 | 42.15 | 0% | 0.846 | -0.742 | 0.121 | 0 | 0 |
| 2024-05-30 | 335 | 33.875 | 29.9 | 37.85 | 0% | 0.963 | -0.145 | 0.041 | 0 | 0 |
| 2024-05-30 | 340 | 28.8 | 25 | 32.6 | 0% | 0.967 | -0.118 | 0.037 | 0 | 0 |
| 2024-05-30 | 345 | 23.225 | 20.05 | 26.4 | 0% | 0.82 | -0.548 | 0.134 | 0 | 0 |
| 2024-05-30 | 350 | 18.95 | 17.8 | 20.1 | 0% | 0.936 | -0.145 | 0.064 | 0 | 0 |
| 2024-05-30 | 352.5 | 17.075 | 15.35 | 18.8 | 0% | 0.871 | -0.254 | 0.107 | 0 | 0 |
| 2024-05-30 | 355 | 15.25 | 14.4 | 16.1 | 0% | 0.814 | -0.332 | 0.137 | 0 | 0 |
| 2024-05-30 | 357.5 | 12.45 | 10.75 | 14.15 | 0% | 0.813 | -0.277 | 0.137 | 0 | 0 |
| 2024-05-30 | 360 | 9.8 | 8.75 | 10.85 | +4.5% | 0.8 | -0.24 | 0.143 | 5 | 8 |
| 2024-05-30 | 362.5 | 8.55 | 8.2 | 8.9 | 0% | 0.696 | -0.335 | 0.178 | 0 | 0 |
| 2024-05-30 | 365 | 6.775 | 6.6 | 6.95 | +36% | 0.625 | -0.349 | 0.193 | 84 | 45 |
| 2024-05-30 | 367.5 | 5.3 | 5.15 | 5.45 | 0% | 0.544 | -0.356 | 0.202 | 0 | 6 |
| 2024-05-30 | 370 | 4.025 | 3.9 | 4.15 | +33.9% | 0.459 | -0.349 | 0.202 | 93 | 91 |
| 2024-05-30 | 372.5 | 2.975 | 2.85 | 3.1 | +34% | 0.376 | -0.329 | 0.194 | 38 | 52 |
| 2024-05-30 | 375 | 2.14 | 1.96 | 2.32 | +43.1% | 0.298 | -0.299 | 0.177 | 105 | 120 |
| 2024-05-30 | 377.5 | 1.56 | 1.41 | 1.71 | +36.3% | 0.231 | -0.262 | 0.155 | 57 | 9 |
| 2024-05-30 | 380 | 1.115 | 1.01 | 1.22 | +47.1% | 0.17 | -0.214 | 0.129 | 243 | 50 |
| 2024-05-30 | 382.5 | 0.755 | 0.63 | 0.88 | 0% | 0.123 | -0.174 | 0.104 | 26 | 6 |
| 2024-05-30 | 385 | 0.555 | 0.46 | 0.65 | +27.9% | 0.097 | -0.153 | 0.088 | 140 | 85 |
| 2024-05-30 | 387.5 | 0.425 | 0.34 | 0.51 | -2.7% | 0.068 | -0.117 | 0.067 | 46 | 3 |
| 2024-05-30 | 390 | 0.355 | 0.29 | 0.42 | +13.6% | 0.062 | -0.119 | 0.062 | 60 | 6 |
| 2024-05-30 | 392.5 | 0.31 | 0.21 | 0.41 | 0% | 0.042 | -0.085 | 0.045 | 19 | 1 |
| 2024-05-30 | 395 | 1.195 | 0.1 | 2.29 | 0% | 0.119 | -0.302 | 0.101 | 52 | 0 |
| 2024-05-30 | 397.5 | 1.4 | 0.08 | 2.72 | 0% | 0.124 | -0.347 | 0.104 | 31 | 0 |
| 2024-05-30 | 400 | 0.205 | 0.02 | 0.39 | 0% | 0.038 | -0.1 | 0.042 | 87 | 2 |
| 2024-05-30 | 402.5 | 0.22 | 0.02 | 0.42 | 0% | 0.033 | -0.092 | 0.037 | 3 | 0 |
| 2024-05-30 | 405 | 0.24 | 0.01 | 0.47 | 0% | 0.033 | -0.1 | 0.038 | 25 | 0 |
| 2024-05-30 | 407.5 | 0.505 | 0.01 | 1 | 0% | 0.054 | -0.179 | 0.056 | 10 | 0 |
| 2024-05-30 | 410 | 0.33 | 0.05 | 0.61 | 0% | 0.039 | -0.132 | 0.043 | 1,117 | 0 |
| 2024-05-30 | 412.5 | 0.665 | 0.01 | 1.32 | 0% | 0.061 | -0.226 | 0.061 | 8 | 0 |
| 2024-05-30 | 415 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 410 | 0 |
| 2024-05-30 | 417.5 | 1.005 | 0.01 | 2 | 0% | 0.075 | -0.315 | 0.072 | 0 | 0 |
| 2024-05-30 | 420 | 0.155 | 0.04 | 0.27 | 0% | 0.019 | -0.076 | 0.024 | 1,834 | 0 |
| 2024-05-30 | 425 | 0.755 | 0.01 | 1.5 | 0% | 0.057 | -0.264 | 0.058 | 16 | 0 |
| 2024-05-30 | 430 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 202 | 0 |
| 2024-05-30 | 435 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 207 | 0 |
| 2024-05-30 | 440 | 0.045 | 0.04 | 0.05 | -28.6% | 0.006 | -0.032 | 0.009 | 84 | 100 |
| 2024-05-30 | 445 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-30 | 450 | 0.025 | 0 | 0.05 | +66.7% | 0.006 | -0.033 | 0.008 | 72 | 10 |
| 2024-05-30 | 455 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-30 | 460 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-30 | 465 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-30 | 470 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 475 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 480 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 485 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 490 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-30 | 495 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 500 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-30 | 505 | 0.855 | 0 | 1.71 | 0% | 0.001 | -0.009 | 0.002 | 1 | 4 |
| 2024-05-30 | 510 | 0.48 | 0 | 0.96 | 0% | 0.001 | -0.009 | 0.002 | 1 | 5 |
| 2024-05-30 | 520 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 530 | 0.245 | 0 | 0.49 | 0% | 0.006 | -0.06 | 0.008 | 2 | 1 |
