| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.78 | 53 | 150 | 353 | 337 | 146 | 2024-05-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-29 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-29 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 390 | 2.15 | 0 | 4.3 | 0% | -0.002 | -0.018 | 0.007 | 0 | 30 |
| 2024-05-29 | 400 | 2.15 | 0 | 4.3 | 0% | -0.002 | -0.017 | 0.007 | 4 | 20 |
| 2024-05-29 | 410 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 420 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 430 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 440 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 450 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 460 | 0.3 | 0.05 | 0.55 | 0% | -0.012 | -0.072 | 0.037 | 5 | 0 |
| 2024-05-29 | 470 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 480 | 1.425 | 0.05 | 2.8 | 0% | -0.042 | -0.234 | 0.108 | 0 | 0 |
| 2024-05-29 | 490 | 1.45 | 0.05 | 2.85 | 0% | -0.045 | -0.232 | 0.116 | 0 | 0 |
| 2024-05-29 | 500 | 1.475 | 0.1 | 2.85 | 0% | -0.05 | -0.229 | 0.124 | 1 | 0 |
| 2024-05-29 | 510 | 0.775 | 0.05 | 1.5 | 0% | -0.035 | -0.137 | 0.093 | 2 | 0 |
| 2024-05-29 | 520 | 0.8 | 0.1 | 1.5 | 0% | -0.039 | -0.136 | 0.102 | 1 | 0 |
| 2024-05-29 | 530 | 0.575 | 0.25 | 0.9 | 0% | -0.034 | -0.102 | 0.092 | 39 | 0 |
| 2024-05-29 | 540 | 0.9 | 0.35 | 1.45 | 0% | -0.045 | -0.114 | 0.114 | 0 | 1 |
| 2024-05-29 | 545 | 0.575 | 0.05 | 1.1 | 0% | -0.042 | -0.096 | 0.108 | 30 | 0 |
| 2024-05-29 | 550 | 0.8 | 0.25 | 1.35 | 0% | -0.07 | -0.154 | 0.163 | 3 | 2 |
| 2024-05-29 | 555 | 1.15 | 0.4 | 1.9 | -16.6% | -0.079 | -0.157 | 0.178 | 10 | 2 |
| 2024-05-29 | 560 | 1.925 | 0.9 | 2.95 | 0% | -0.113 | -0.211 | 0.232 | 14 | 0 |
| 2024-05-29 | 565 | 1.975 | 1.35 | 2.6 | 0% | -0.105 | -0.166 | 0.221 | 0 | 1 |
| 2024-05-29 | 570 | 2.45 | 1.8 | 3.1 | -36.8% | -0.136 | -0.193 | 0.265 | 16 | 3 |
| 2024-05-29 | 575 | 3.4 | 2.8 | 4 | -9.1% | -0.209 | -0.287 | 0.348 | 1 | 2 |
| 2024-05-29 | 580 | 4.55 | 4 | 5.1 | -45.7% | -0.249 | -0.299 | 0.384 | 30 | 3 |
| 2024-05-29 | 585 | 5.7 | 4.8 | 6.6 | +8.4% | -0.303 | -0.32 | 0.423 | 3 | 1 |
| 2024-05-29 | 590 | 8.85 | 7.1 | 10.6 | -7.7% | -0.371 | -0.359 | 0.458 | 21 | 10 |
| 2024-05-29 | 595 | 8.7 | 6.9 | 10.5 | -12% | -0.435 | -0.365 | 0.477 | 14 | 15 |
| 2024-05-29 | 600 | 10.75 | 8.8 | 12.7 | -5.8% | -0.502 | -0.36 | 0.483 | 20 | 7 |
| 2024-05-29 | 605 | 15.4 | 14.1 | 16.7 | -18.3% | -0.566 | -0.365 | 0.476 | 4 | 2 |
| 2024-05-29 | 610 | 17.65 | 15.9 | 19.4 | -25.1% | -0.641 | -0.314 | 0.452 | 8 | 1 |
| 2024-05-29 | 615 | 20.5 | 17.9 | 23.1 | -36% | -0.719 | -0.258 | 0.407 | 2 | 2 |
| 2024-05-29 | 620 | 24.8 | 22.9 | 26.7 | -1.9% | -0.811 | -0.17 | 0.324 | 20 | 4 |
| 2024-05-29 | 625 | 29.6 | 26.1 | 33.1 | -28.6% | -0.791 | -0.254 | 0.345 | 20 | 20 |
| 2024-05-29 | 630 | 31.7 | 29.1 | 34.3 | -33.1% | -0.815 | -0.251 | 0.321 | 24 | 20 |
| 2024-05-29 | 635 | 37.75 | 34.4 | 41.1 | 0% | -0.886 | -0.148 | 0.229 | 9 | 0 |
| 2024-05-29 | 640 | 42.45 | 38 | 46.9 | 0% | -0.912 | -0.124 | 0.188 | 16 | 0 |
| 2024-05-29 | 645 | 47.85 | 44.7 | 51 | -3.6% | -0.897 | -0.17 | 0.213 | 3 | 3 |
| 2024-05-29 | 650 | 51.7 | 47.6 | 55.8 | -10.2% | -0.82 | -0.403 | 0.317 | 14 | 1 |
| 2024-05-29 | 655 | 56.8 | 52.7 | 60.9 | 0% | -0.974 | -0.041 | 0.068 | 0 | 0 |
| 2024-05-29 | 660 | 61.8 | 57.6 | 66 | 0% | -0.975 | -0.042 | 0.065 | 1 | 0 |
| 2024-05-29 | 665 | 66.65 | 62.7 | 70.6 | 0% | -0.844 | -0.424 | 0.289 | 0 | 0 |
| 2024-05-29 | 670 | 71.85 | 67.8 | 75.9 | 0% | -0.974 | -0.053 | 0.069 | 1 | 0 |
| 2024-05-29 | 675 | 76.25 | 72.6 | 79.9 | 0% | -0.869 | -0.389 | 0.256 | 0 | 0 |
| 2024-05-29 | 680 | 81.6 | 77.7 | 85.5 | 0% | -0.861 | -0.446 | 0.267 | 0 | 0 |
| 2024-05-29 | 685 | 86.8 | 82.7 | 90.9 | 0% | -0.98 | -0.046 | 0.054 | 0 | 0 |
| 2024-05-29 | 690 | 91.75 | 87.7 | 95.8 | 0% | -0.989 | -0.027 | 0.032 | 0 | 0 |
| 2024-05-29 | 695 | 96.9 | 92.9 | 100.9 | 0% | -0.975 | -0.069 | 0.067 | 0 | 0 |
| 2024-05-29 | 700 | 101.75 | 97.6 | 105.9 | 0% | -0.99 | -0.028 | 0.03 | 0 | 0 |
| 2024-05-29 | 710 | 111 | 107.6 | 114.4 | 0% | -0.901 | -0.392 | 0.21 | 0 | 0 |
| 2024-05-29 | 720 | 121.6 | 117.7 | 125.5 | 0% | -0.887 | -0.504 | 0.231 | 0 | 0 |
| 2024-05-29 | 730 | 131.2 | 127.7 | 134.7 | 0% | -0.904 | -0.442 | 0.205 | 0 | 0 |
| 2024-05-29 | 740 | 141.85 | 137.7 | 146 | 0% | -0.983 | -0.065 | 0.048 | 0 | 0 |
| 2024-05-29 | 750 | 151.8 | 147.6 | 156 | 0% | -0.986 | -0.055 | 0.041 | 0 | 0 |
| 2024-05-29 | 760 | 161.2 | 157.8 | 164.6 | 0% | -0.915 | -0.46 | 0.188 | 0 | 0 |
| 2024-05-29 | 770 | 171.4 | 167.8 | 175 | 0% | -0.911 | -0.51 | 0.193 | 0 | 0 |
| 2024-05-29 | 780 | 181.2 | 177.6 | 184.8 | 0% | -0.917 | -0.497 | 0.184 | 0 | 0 |
| 2024-05-29 | 790 | 191.05 | 187.6 | 194.5 | 0% | -0.923 | -0.473 | 0.173 | 0 | 0 |
| 2024-05-29 | 800 | 201.8 | 197.6 | 206 | 0% | -0.99 | -0.047 | 0.029 | 0 | 0 |
| 2024-05-29 | 810 | 211.55 | 207.6 | 215.5 | 0% | -0.913 | -0.596 | 0.19 | 0 | 0 |
| 2024-05-29 | 820 | 221.75 | 217.6 | 225.9 | 0% | -0.993 | -0.036 | 0.021 | 0 | 0 |
| 2024-05-29 | 830 | 231.3 | 227.7 | 234.9 | 0% | -0.925 | -0.546 | 0.171 | 0 | 0 |
| 2024-05-29 | 840 | 241.8 | 237.6 | 246 | 0% | -0.992 | -0.048 | 0.024 | 0 | 0 |
| 2024-05-29 | 850 | 251.2 | 247.6 | 254.8 | 0% | -0.929 | -0.547 | 0.164 | 0 | 0 |
| 2024-05-29 | 860 | 261.75 | 257.7 | 265.8 | 0% | -0.994 | -0.035 | 0.017 | 0 | 0 |
| 2024-05-29 | 870 | 272.15 | 268.3 | 276 | 0% | -0.978 | -0.157 | 0.062 | 0 | 0 |
| 2024-05-29 | 880 | 281.9 | 277.7 | 286.1 | 0% | -0.987 | -0.092 | 0.039 | 0 | 0 |
| 2024-05-29 | 890 | 291.4 | 287.7 | 295.1 | 0% | -0.93 | -0.607 | 0.162 | 0 | 0 |
| 2024-05-29 | 900 | 301.8 | 297.7 | 305.9 | 0% | -0.993 | -0.052 | 0.022 | 0 | 0 |
