| 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 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 325 | 0 |
| 2024-05-30 | 180 | 1.675 | 0 | 3.35 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-30 | 185 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-30 | 190 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-30 | 195 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-30 | 200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 231 | 0 |
| 2024-05-30 | 210 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 2,210 | 0 |
| 2024-05-30 | 220 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-30 | 230 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-05-30 | 240 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 168 | 0 |
| 2024-05-30 | 250 | 0.12 | 0 | 0.24 | 0% | -0.007 | -0.029 | 0.018 | 127 | 35 |
| 2024-05-30 | 260 | 0.11 | 0.05 | 0.17 | 0% | -0.005 | -0.018 | 0.013 | 201 | 10 |
| 2024-05-30 | 270 | 0.83 | 0.01 | 1.65 | 0% | -0.031 | -0.106 | 0.062 | 99 | 0 |
| 2024-05-30 | 280 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-30 | 290 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-30 | 300 | 0.22 | 0.05 | 0.39 | 0% | -0.016 | -0.035 | 0.036 | 269 | 0 |
| 2024-05-30 | 310 | 0.77 | 0.04 | 1.5 | 0% | -0.046 | -0.088 | 0.085 | 637 | 0 |
| 2024-05-30 | 320 | 0.7 | 0.08 | 1.32 | 0% | -0.05 | -0.078 | 0.09 | 1,235 | 0 |
| 2024-05-30 | 330 | 0.77 | 0.16 | 1.38 | 0% | -0.063 | -0.079 | 0.109 | 988 | 0 |
| 2024-05-30 | 340 | 0.685 | 0.62 | 0.75 | -20.8% | -0.072 | -0.066 | 0.121 | 538 | 11 |
| 2024-05-30 | 345 | 1.015 | 0.94 | 1.09 | 0% | -0.104 | -0.083 | 0.159 | 57 | 0 |
| 2024-05-30 | 350 | 1.52 | 1.41 | 1.63 | -27.7% | -0.153 | -0.104 | 0.208 | 1,465 | 146 |
| 2024-05-30 | 355 | 2.385 | 2.24 | 2.53 | -32.4% | -0.217 | -0.125 | 0.26 | 84 | 9 |
| 2024-05-30 | 360 | 3.6 | 3.5 | 3.7 | -20.3% | -0.301 | -0.142 | 0.307 | 1,067 | 28 |
| 2024-05-30 | 365 | 5.275 | 5.15 | 5.4 | -21.9% | -0.404 | -0.154 | 0.342 | 177 | 46 |
| 2024-05-30 | 370 | 7.525 | 7.4 | 7.65 | -18.1% | -0.515 | -0.15 | 0.351 | 1,465 | 31 |
| 2024-05-30 | 372.5 | 8.875 | 8.75 | 9 | 0% | -0.573 | -0.145 | 0.345 | 67 | 0 |
| 2024-05-30 | 375 | 10.45 | 10.15 | 10.75 | -16% | -0.628 | -0.138 | 0.333 | 63 | 10 |
| 2024-05-30 | 377.5 | 12.05 | 11.75 | 12.35 | -18.7% | -0.675 | -0.134 | 0.316 | 27 | 1 |
| 2024-05-30 | 380 | 13.8 | 13.5 | 14.1 | -10.8% | -0.737 | -0.112 | 0.286 | 1,704 | 134 |
| 2024-05-30 | 382.5 | 15.4 | 14.65 | 16.15 | 0% | -0.802 | -0.084 | 0.243 | 24 | 0 |
| 2024-05-30 | 385 | 17.675 | 15.9 | 19.45 | 0% | -0.834 | -0.078 | 0.215 | 82 | 0 |
| 2024-05-30 | 387.5 | 20.7 | 19.5 | 21.9 | 0% | -0.813 | -0.108 | 0.235 | 81 | 0 |
| 2024-05-30 | 390 | 22.025 | 21.6 | 22.45 | -17.4% | -0.876 | -0.068 | 0.178 | 855 | 33 |
| 2024-05-30 | 392.5 | 24.7 | 23.6 | 25.8 | 0% | -0.897 | -0.061 | 0.153 | 69 | 0 |
| 2024-05-30 | 395 | 27.7 | 24.9 | 30.5 | -3.1% | -0.828 | -0.136 | 0.223 | 45 | 2 |
| 2024-05-30 | 397.5 | 30.775 | 28.35 | 33.2 | 0% | -0.845 | -0.129 | 0.209 | 1 | 0 |
| 2024-05-30 | 400 | 32.275 | 30.55 | 34 | -6.8% | -0.863 | -0.118 | 0.192 | 379 | 19 |
| 2024-05-30 | 402.5 | 35.45 | 32.45 | 38.45 | 0% | -0.871 | -0.118 | 0.183 | 0 | 0 |
| 2024-05-30 | 405 | 37.8 | 34.6 | 41 | 0% | -0.885 | -0.111 | 0.168 | 0 | 0 |
| 2024-05-30 | 407.5 | 39.875 | 36.25 | 43.5 | 0% | -0.911 | -0.085 | 0.139 | 0 | 0 |
| 2024-05-30 | 410 | 41.975 | 38.2 | 45.75 | +1% | -0.943 | -0.053 | 0.097 | 96 | 587 |
| 2024-05-30 | 412.5 | 44.75 | 40.95 | 48.55 | 0% | -0.925 | -0.078 | 0.122 | 0 | 0 |
| 2024-05-30 | 415 | 47.1 | 43.2 | 51 | 0% | -0.936 | -0.067 | 0.107 | 0 | 0 |
| 2024-05-30 | 417.5 | 50.375 | 47.2 | 53.55 | 0% | -0.898 | -0.127 | 0.155 | 0 | 0 |
| 2024-05-30 | 420 | 52.95 | 49.9 | 56 | 0% | -0.897 | -0.135 | 0.156 | 27 | 149 |
| 2024-05-30 | 425 | 57.15 | 53.3 | 61 | 0% | -0.94 | -0.076 | 0.102 | 0 | 0 |
| 2024-05-30 | 430 | 62.325 | 58.65 | 66 | 0% | -0.934 | -0.094 | 0.111 | 0 | 0 |
| 2024-05-30 | 435 | 67.2 | 63.4 | 71 | 0% | -0.943 | -0.085 | 0.099 | 0 | 0 |
| 2024-05-30 | 440 | 72.1 | 68.2 | 76 | 0% | -0.95 | -0.077 | 0.088 | 0 | 0 |
| 2024-05-30 | 450 | 82.85 | 79.7 | 86 | 0% | -0.923 | -0.147 | 0.125 | 0 | 0 |
| 2024-05-30 | 460 | 92.025 | 88.2 | 95.85 | 0% | -0.951 | -0.096 | 0.087 | 1 | 1 |
| 2024-05-30 | 470 | 102.1 | 98.2 | 106 | 0% | -0.96 | -0.084 | 0.073 | 0 | 0 |
| 2024-05-30 | 480 | 112.1 | 108.2 | 116 | 0% | -0.962 | -0.086 | 0.07 | 0 | 0 |
| 2024-05-30 | 490 | 122.075 | 118.2 | 125.95 | 0% | -0.965 | -0.085 | 0.066 | 0 | 0 |
| 2024-05-30 | 500 | 132.15 | 128.3 | 136 | 0% | -0.964 | -0.096 | 0.068 | 0 | 0 |
| 2024-05-30 | 510 | 142.275 | 138.55 | 146 | 0% | -0.94 | -0.179 | 0.103 | 0 | 1 |
| 2024-05-30 | 520 | 152.3 | 148.6 | 156 | -2% | -0.942 | -0.183 | 0.101 | 1 | 2 |
| 2024-05-30 | 530 | 162.85 | 159.7 | 166 | 0% | -0.943 | -0.189 | 0.099 | 0 | 1 |
| 2024-05-30 | 540 | 172.5 | 169 | 176 | 0% | -0.957 | -0.147 | 0.08 | 0 | 0 |
| 2024-05-30 | 550 | 182.05 | 178.1 | 186 | 0% | -0.973 | -0.092 | 0.054 | 0 | 0 |
| 2024-05-30 | 560 | 192.775 | 189.55 | 196 | 0% | -0.952 | -0.181 | 0.087 | 0 | 0 |
| 2024-05-30 | 570 | 202.125 | 198.3 | 205.95 | 0% | -0.971 | -0.106 | 0.057 | 0 | 0 |
| 2024-05-30 | 580 | 212.15 | 208.3 | 216 | 0% | -0.971 | -0.111 | 0.057 | 0 | 0 |
| 2024-05-30 | 600 | 232.7 | 229.55 | 235.85 | 0% | -0.958 | -0.182 | 0.078 | 0 | 0 |
| 2024-05-30 | 620 | 252.55 | 249.1 | 256 | 0% | -0.962 | -0.169 | 0.07 | 0 | 0 |
| 2024-05-30 | 640 | 272.975 | 269.95 | 276 | 0% | -0.954 | -0.223 | 0.083 | 0 | 0 |
