| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.86 | 109 | 98 | 533 | 1,544 | 134 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 220 | 148.725 | 144.8 | 152.65 | 0% | 0.994 | -0.061 | 0.011 | 0 | 0 |
| 2024-05-30 | 230 | 138.4 | 134.8 | 142 | 0% | 0.943 | -0.515 | 0.082 | 0 | 0 |
| 2024-05-30 | 240 | 128.25 | 124.85 | 131.65 | 0% | 0.943 | -0.468 | 0.082 | 0 | 0 |
| 2024-05-30 | 250 | 118.55 | 114.85 | 122.25 | 0% | 0.931 | -0.519 | 0.095 | 0 | 0 |
| 2024-05-30 | 260 | 108.475 | 104.75 | 112.2 | 0% | 0.926 | -0.502 | 0.1 | 0 | 0 |
| 2024-05-30 | 270 | 98.875 | 95 | 102.75 | 0% | 0.989 | -0.075 | 0.02 | 0 | 0 |
| 2024-05-30 | 280 | 88.65 | 85 | 92.3 | 0% | 0.912 | -0.483 | 0.115 | 0 | 0 |
| 2024-05-30 | 285 | 83.1 | 80 | 86.2 | 0% | 0.926 | -0.372 | 0.101 | 0 | 0 |
| 2024-05-30 | 290 | 78.575 | 75.1 | 82.05 | 0% | 0.908 | -0.445 | 0.119 | 0 | 0 |
| 2024-05-30 | 295 | 73.425 | 70.1 | 76.75 | 0% | 0.908 | -0.41 | 0.118 | 0 | 0 |
| 2024-05-30 | 300 | 68.85 | 65 | 72.7 | 0% | 0.99 | -0.058 | 0.019 | 0 | 0 |
| 2024-05-30 | 305 | 63.775 | 60.1 | 67.45 | 0% | 0.996 | -0.037 | 0.007 | 0 | 0 |
| 2024-05-30 | 310 | 58.725 | 55.1 | 62.35 | 0% | 0.881 | -0.433 | 0.143 | 0 | 0 |
| 2024-05-30 | 315 | 53.875 | 50 | 57.75 | 0% | 0.988 | -0.057 | 0.022 | 0 | 0 |
| 2024-05-30 | 320 | 48.825 | 45.2 | 52.45 | 0% | 0.993 | -0.044 | 0.013 | 0 | 0 |
| 2024-05-30 | 325 | 43.925 | 40.2 | 47.65 | 0% | 0.983 | -0.064 | 0.03 | 0 | 0 |
| 2024-05-30 | 330 | 39.05 | 35.3 | 42.8 | 0% | 0.971 | -0.083 | 0.048 | 0 | 0 |
| 2024-05-30 | 335 | 33.325 | 30.4 | 36.25 | 0% | 0.863 | -0.292 | 0.158 | 0 | 0 |
| 2024-05-30 | 340 | 28.825 | 25.65 | 32 | 0% | 0.998 | -0.035 | 0.004 | 1 | 0 |
| 2024-05-30 | 345 | 24.6 | 20.85 | 28.35 | 0% | 0.912 | -0.137 | 0.115 | 0 | 0 |
| 2024-05-30 | 350 | 20.225 | 19.6 | 20.85 | 0% | 0.872 | -0.16 | 0.151 | 0 | 1 |
| 2024-05-30 | 352.5 | 18.575 | 17.55 | 19.6 | 0% | 0.805 | -0.226 | 0.199 | 0 | 0 |
| 2024-05-30 | 355 | 15.65 | 14.75 | 16.55 | 0% | 0.808 | -0.19 | 0.197 | 0 | 0 |
| 2024-05-30 | 357.5 | 13.95 | 13.5 | 14.4 | 0% | 0.754 | -0.222 | 0.227 | 0 | 0 |
| 2024-05-30 | 360 | 12.25 | 11.75 | 12.75 | +26.8% | 0.703 | -0.242 | 0.249 | 8 | 1 |
| 2024-05-30 | 362.5 | 10.875 | 10.05 | 11.7 | 0% | 0.646 | -0.266 | 0.268 | 0 | 0 |
| 2024-05-30 | 365 | 8.675 | 8.4 | 8.95 | +17.7% | 0.601 | -0.249 | 0.278 | 27 | 1 |
| 2024-05-30 | 367.5 | 5.9 | 4.25 | 7.55 | 0% | 0.549 | -0.204 | 0.285 | 0 | 0 |
| 2024-05-30 | 370 | 5.75 | 5.35 | 6.15 | +25.7% | 0.481 | -0.249 | 0.287 | 84 | 4 |
| 2024-05-30 | 372.5 | 3.645 | 2.34 | 4.95 | 0% | 0.41 | -0.217 | 0.28 | 29 | 5 |
| 2024-05-30 | 375 | 3.75 | 3.45 | 4.05 | +35.2% | 0.356 | -0.219 | 0.269 | 19 | 2 |
| 2024-05-30 | 377.5 | 3.085 | 2.92 | 3.25 | +9.2% | 0.306 | -0.213 | 0.253 | 4 | 2 |
| 2024-05-30 | 380 | 2.395 | 2.25 | 2.54 | +21.7% | 0.254 | -0.193 | 0.231 | 19 | 6 |
| 2024-05-30 | 382.5 | 1.85 | 1.71 | 1.99 | 0% | 0.209 | -0.172 | 0.207 | 2 | 0 |
| 2024-05-30 | 385 | 1.5 | 1.3 | 1.7 | +57% | 0.171 | -0.154 | 0.183 | 11 | 10 |
| 2024-05-30 | 387.5 | 1.11 | 0.99 | 1.23 | 0% | 0.137 | -0.133 | 0.158 | 4 | 10 |
| 2024-05-30 | 390 | 1.695 | 0.75 | 2.64 | +15.9% | 0.162 | -0.184 | 0.177 | 22 | 1 |
| 2024-05-30 | 392.5 | 1.03 | 0.57 | 1.49 | 0% | 0.088 | -0.098 | 0.115 | 0 | 15 |
| 2024-05-30 | 395 | 0.495 | 0.44 | 0.55 | +4.7% | 0.064 | -0.076 | 0.091 | 22 | 18 |
| 2024-05-30 | 397.5 | 0.53 | 0.33 | 0.73 | 0% | 0.068 | -0.087 | 0.094 | 0 | 0 |
| 2024-05-30 | 400 | 0.385 | 0.21 | 0.56 | -3.3% | 0.042 | -0.057 | 0.065 | 60 | 3 |
| 2024-05-30 | 405 | 0.765 | 0.03 | 1.5 | 0% | 0.075 | -0.121 | 0.102 | 17 | 0 |
| 2024-05-30 | 410 | 1.855 | 0.01 | 3.7 | 0% | 0.121 | -0.236 | 0.145 | 27 | 0 |
| 2024-05-30 | 415 | 1.155 | 0.01 | 2.3 | 0% | 0.085 | -0.173 | 0.112 | 16 | 0 |
| 2024-05-30 | 420 | 1.955 | 0.01 | 3.9 | 0% | 0.019 | -0.037 | 0.033 | 27 | 21 |
| 2024-05-30 | 425 | 1.93 | 0.01 | 3.85 | 0% | 0.105 | -0.264 | 0.132 | 12 | 0 |
| 2024-05-30 | 430 | 0.18 | 0.01 | 0.35 | 0% | 0.019 | -0.045 | 0.033 | 55 | 0 |
| 2024-05-30 | 435 | 1.93 | 0.01 | 3.85 | 0% | 0.011 | -0.028 | 0.021 | 8 | 1 |
| 2024-05-30 | 440 | 2.185 | 0.02 | 4.35 | 0% | 0.101 | -0.308 | 0.127 | 4 | 0 |
| 2024-05-30 | 445 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-30 | 450 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-30 | 455 | 0.09 | 0 | 0.18 | 0% | 0.016 | -0.052 | 0.029 | 13 | 2 |
| 2024-05-30 | 460 | 1.625 | 0 | 3.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-30 | 465 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-30 | 470 | 1.975 | 0 | 3.95 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-30 | 475 | 1.975 | 0 | 3.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 480 | 1.975 | 0 | 3.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 485 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 490 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 495 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 500 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 505 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-30 | 510 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 520 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-30 | 530 | 1.415 | 0 | 2.83 | 0% | 0.005 | -0.024 | 0.01 | 0 | 3 |
| 2024-05-30 | 540 | 2.075 | 0 | 4.15 | 0% | 0.002 | -0.008 | 0.004 | 0 | 3 |
| 2024-05-30 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
