| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.05 | 1,299 | 1,256 | 14,827 | 15,799 | 134 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 175 | 193.2 | 189.9 | 196.5 | 0% | 0.964 | -0.333 | 0.069 | 1 | 0 |
| 2024-05-30 | 180 | 188.575 | 184.7 | 192.45 | 0% | 0.999 | -0.013 | 0.001 | 84 | 0 |
| 2024-05-30 | 185 | 183.85 | 179.9 | 187.8 | 0% | 0.992 | -0.061 | 0.017 | 0 | 0 |
| 2024-05-30 | 190 | 178.925 | 175.05 | 182.8 | 0% | 0.991 | -0.07 | 0.02 | 0 | 0 |
| 2024-05-30 | 195 | 173.825 | 170 | 177.65 | 0% | 0.993 | -0.053 | 0.015 | 0 | 0 |
| 2024-05-30 | 200 | 168.825 | 165 | 172.65 | 0% | 0.993 | -0.051 | 0.015 | 31 | 0 |
| 2024-05-30 | 210 | 158.95 | 155 | 162.9 | 0% | 0.99 | -0.066 | 0.021 | 3 | 0 |
| 2024-05-30 | 220 | 149.025 | 145.1 | 152.95 | 0% | 0.989 | -0.073 | 0.025 | 1 | 0 |
| 2024-05-30 | 230 | 138.85 | 135.15 | 142.55 | 0% | 0.994 | -0.044 | 0.014 | 0 | 0 |
| 2024-05-30 | 240 | 128.9 | 125 | 132.8 | 0% | 0.993 | -0.048 | 0.016 | 0 | 0 |
| 2024-05-30 | 250 | 118.6 | 115 | 122.2 | 0% | 0.933 | -0.339 | 0.113 | 2 | 0 |
| 2024-05-30 | 260 | 108.925 | 105.1 | 112.75 | 0% | 0.993 | -0.044 | 0.016 | 1 | 0 |
| 2024-05-30 | 270 | 98.625 | 95.1 | 102.15 | 0% | 0.923 | -0.319 | 0.126 | 1 | 0 |
| 2024-05-30 | 280 | 88.525 | 85.35 | 91.7 | 0% | 0.924 | -0.281 | 0.126 | 1 | 0 |
| 2024-05-30 | 290 | 79.275 | 75.45 | 83.1 | 0% | 0.978 | -0.08 | 0.045 | 4 | 0 |
| 2024-05-30 | 300 | 69.05 | 65.45 | 72.65 | 0% | 0.989 | -0.049 | 0.024 | 20 | 0 |
| 2024-05-30 | 310 | 59.275 | 55.35 | 63.2 | 0% | 0.975 | -0.073 | 0.05 | 23 | 0 |
| 2024-05-30 | 320 | 49.4 | 45.65 | 53.15 | 0% | 0.965 | -0.082 | 0.067 | 10 | 0 |
| 2024-05-30 | 330 | 39.075 | 36.55 | 41.6 | 0% | 0.991 | -0.041 | 0.02 | 30 | 0 |
| 2024-05-30 | 340 | 30.075 | 28.7 | 31.45 | 0% | 0.908 | -0.121 | 0.145 | 38 | 0 |
| 2024-05-30 | 345 | 26.35 | 25.3 | 27.4 | 0% | 0.839 | -0.179 | 0.215 | 0 | 0 |
| 2024-05-30 | 350 | 21.4 | 20.65 | 22.15 | +4.5% | 0.816 | -0.17 | 0.234 | 114 | 4 |
| 2024-05-30 | 355 | 17.25 | 16.1 | 18.4 | 0% | 0.758 | -0.185 | 0.276 | 0 | 0 |
| 2024-05-30 | 360 | 13.675 | 12.85 | 14.5 | +7.8% | 0.678 | -0.204 | 0.316 | 388 | 2 |
| 2024-05-30 | 365 | 9.9 | 9.75 | 10.05 | +18.9% | 0.596 | -0.196 | 0.342 | 39 | 33 |
| 2024-05-30 | 370 | 7.15 | 7 | 7.3 | +25.2% | 0.492 | -0.198 | 0.352 | 456 | 65 |
| 2024-05-30 | 372.5 | 5.975 | 5.85 | 6.1 | +27.7% | 0.44 | -0.193 | 0.348 | 17 | 6 |
| 2024-05-30 | 375 | 4.975 | 4.85 | 5.1 | +32.1% | 0.389 | -0.186 | 0.339 | 138 | 235 |
| 2024-05-30 | 377.5 | 4.075 | 3.95 | 4.2 | +37.9% | 0.338 | -0.175 | 0.323 | 31 | 39 |
| 2024-05-30 | 380 | 3.325 | 3.2 | 3.45 | +29.8% | 0.29 | -0.161 | 0.302 | 545 | 128 |
| 2024-05-30 | 382.5 | 2.695 | 2.57 | 2.82 | +46.7% | 0.247 | -0.148 | 0.279 | 48 | 16 |
| 2024-05-30 | 385 | 2.185 | 2.08 | 2.29 | +31.9% | 0.208 | -0.133 | 0.253 | 151 | 33 |
| 2024-05-30 | 387.5 | 1.63 | 1.39 | 1.87 | +8.5% | 0.172 | -0.118 | 0.225 | 110 | 7 |
| 2024-05-30 | 390 | 1.32 | 1.16 | 1.48 | +23.4% | 0.142 | -0.104 | 0.199 | 736 | 175 |
| 2024-05-30 | 392.5 | 1.25 | 1.05 | 1.45 | +19.7% | 0.13 | -0.104 | 0.187 | 88 | 1 |
| 2024-05-30 | 395 | 0.925 | 0.83 | 1.02 | +37.1% | 0.098 | -0.081 | 0.152 | 36 | 4 |
| 2024-05-30 | 397.5 | 0.76 | 0.64 | 0.88 | +28.9% | 0.079 | -0.07 | 0.131 | 47 | 2 |
| 2024-05-30 | 400 | 0.595 | 0.54 | 0.65 | +20% | 0.065 | -0.061 | 0.113 | 1,889 | 153 |
| 2024-05-30 | 402.5 | 0.53 | 0.42 | 0.64 | 0% | 0.054 | -0.053 | 0.097 | 25 | 3 |
| 2024-05-30 | 405 | 2.17 | 0.19 | 4.15 | 0% | 0.143 | -0.17 | 0.199 | 145 | 0 |
| 2024-05-30 | 407.5 | 0.84 | 0.19 | 1.49 | 0% | 0.077 | -0.088 | 0.127 | 15 | 0 |
| 2024-05-30 | 410 | 0.325 | 0.25 | 0.4 | +28% | 0.038 | -0.044 | 0.073 | 2,086 | 66 |
| 2024-05-30 | 412.5 | 0.86 | 0.12 | 1.6 | 0% | 0.073 | -0.093 | 0.122 | 12 | 0 |
| 2024-05-30 | 415 | 0.605 | 0.2 | 1.01 | 0% | 0.055 | -0.072 | 0.099 | 22 | 0 |
| 2024-05-30 | 417.5 | 0.81 | 0.09 | 1.53 | 0% | 0.065 | -0.091 | 0.112 | 15 | 0 |
| 2024-05-30 | 420 | 0.25 | 0.16 | 0.34 | +53.3% | 0.026 | -0.035 | 0.053 | 1,364 | 28 |
| 2024-05-30 | 425 | 0.235 | 0.02 | 0.45 | 0% | 0.025 | -0.037 | 0.051 | 74 | 0 |
| 2024-05-30 | 430 | 0.215 | 0.1 | 0.33 | +60% | 0.017 | -0.027 | 0.038 | 928 | 15 |
| 2024-05-30 | 435 | 0.25 | 0.1 | 0.4 | -33.3% | 0.02 | -0.033 | 0.042 | 153 | 1 |
| 2024-05-30 | 440 | 0.475 | 0.05 | 0.9 | 0% | 0.01 | -0.018 | 0.023 | 1,247 | 14 |
| 2024-05-30 | 450 | 0.73 | 0.11 | 1.35 | +108.3% | 0.02 | -0.041 | 0.043 | 771 | 7 |
| 2024-05-30 | 460 | 0.32 | 0.01 | 0.63 | 0% | 0.013 | -0.028 | 0.029 | 878 | 2 |
| 2024-05-30 | 470 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 417 | 0 |
| 2024-05-30 | 480 | 0.19 | 0.01 | 0.37 | 0% | 0.005 | -0.014 | 0.013 | 110 | 15 |
| 2024-05-30 | 490 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-30 | 500 | 0.4 | 0.01 | 0.79 | 0% | 0.021 | -0.065 | 0.045 | 307 | 0 |
| 2024-05-30 | 510 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 91 | 0 |
| 2024-05-30 | 520 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 119 | 0 |
| 2024-05-30 | 530 | 0.03 | 0.01 | 0.05 | +25% | 0.004 | -0.012 | 0.009 | 23 | 2 |
| 2024-05-30 | 540 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.01 | 0.008 | 338 | 243 |
| 2024-05-30 | 550 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-30 | 560 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 178 | 0 |
| 2024-05-30 | 570 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-30 | 580 | 1.58 | 0.01 | 3.15 | 0% | 0.046 | -0.211 | 0.085 | 8 | 0 |
| 2024-05-30 | 600 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-30 | 620 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-30 | 640 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 136 | 0 |
