| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.47 | 132 | 53 | 2,214 | 3,091 | 120 | 2024-05-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-29 | 280 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-29 | 290 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-29 | 300 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-29 | 310 | 1.55 | 0.1 | 3 | 0% | -0.018 | -0.04 | 0.148 | 19 | 0 |
| 2024-05-29 | 320 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-29 | 330 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-29 | 340 | 2.275 | 0.05 | 4.5 | 0% | -0.027 | -0.052 | 0.207 | 1 | 0 |
| 2024-05-29 | 350 | 2.275 | 0.05 | 4.5 | 0% | -0.028 | -0.051 | 0.215 | 2 | 0 |
| 2024-05-29 | 360 | 2.375 | 0.25 | 4.5 | 0% | -0.03 | -0.052 | 0.228 | 5 | 0 |
| 2024-05-29 | 370 | 2.65 | 0.3 | 5 | 0% | -0.034 | -0.056 | 0.252 | 1 | 0 |
| 2024-05-29 | 380 | 2.125 | 0.35 | 3.9 | 0% | -0.031 | -0.047 | 0.231 | 24 | 0 |
| 2024-05-29 | 390 | 2.3 | 0.4 | 4.2 | 0% | -0.034 | -0.049 | 0.251 | 1 | 0 |
| 2024-05-29 | 400 | 1.2 | 0.5 | 1.9 | 0% | -0.023 | -0.03 | 0.179 | 10 | 0 |
| 2024-05-29 | 410 | 1.3 | 0.55 | 2.05 | 0% | -0.025 | -0.031 | 0.196 | 4 | 0 |
| 2024-05-29 | 420 | 1.975 | 0.65 | 3.3 | 0% | -0.028 | -0.032 | 0.213 | 32 | 3 |
| 2024-05-29 | 430 | 1.65 | 0.9 | 2.4 | 0% | -0.033 | -0.036 | 0.245 | 14 | 0 |
| 2024-05-29 | 440 | 1.85 | 1.1 | 2.6 | 0% | -0.038 | -0.039 | 0.274 | 29 | 0 |
| 2024-05-29 | 450 | 2.15 | 1.4 | 2.9 | 0% | -0.044 | -0.042 | 0.311 | 50 | 0 |
| 2024-05-29 | 460 | 2.6 | 2.4 | 2.8 | 0% | -0.053 | -0.048 | 0.36 | 16 | 0 |
| 2024-05-29 | 470 | 3.05 | 2.8 | 3.3 | 0% | -0.062 | -0.052 | 0.408 | 10 | 0 |
| 2024-05-29 | 480 | 2.8 | 1.7 | 3.9 | 0% | -0.063 | -0.048 | 0.411 | 12 | 0 |
| 2024-05-29 | 490 | 4.3 | 4 | 4.6 | 0% | -0.087 | -0.063 | 0.528 | 28 | 0 |
| 2024-05-29 | 500 | 5.05 | 4.6 | 5.5 | -7.1% | -0.104 | -0.07 | 0.6 | 74 | 1 |
| 2024-05-29 | 510 | 7.15 | 5.7 | 8.6 | 0% | -0.132 | -0.085 | 0.712 | 27 | 0 |
| 2024-05-29 | 520 | 6.9 | 5.8 | 8 | 0% | -0.14 | -0.079 | 0.738 | 184 | 0 |
| 2024-05-29 | 530 | 8.9 | 8.2 | 9.6 | 0% | -0.17 | -0.089 | 0.842 | 21 | 0 |
| 2024-05-29 | 540 | 11.15 | 10.6 | 11.7 | -3.9% | -0.203 | -0.099 | 0.939 | 252 | 1 |
| 2024-05-29 | 550 | 12.95 | 11.9 | 14 | -2.4% | -0.238 | -0.106 | 1.026 | 48 | 3 |
| 2024-05-29 | 560 | 16 | 15.3 | 16.7 | -13.2% | -0.274 | -0.11 | 1.105 | 148 | 2 |
| 2024-05-29 | 570 | 19.55 | 16.8 | 22.3 | 0% | -0.316 | -0.117 | 1.179 | 128 | 0 |
| 2024-05-29 | 580 | 21.7 | 19.7 | 23.7 | -11.7% | -0.352 | -0.107 | 1.228 | 161 | 7 |
| 2024-05-29 | 590 | 26.7 | 26.1 | 27.3 | -7.4% | -0.405 | -0.119 | 1.28 | 239 | 5 |
| 2024-05-29 | 600 | 31.25 | 30.7 | 31.8 | -10.2% | -0.453 | -0.118 | 1.306 | 187 | 2 |
| 2024-05-29 | 610 | 36.15 | 35.5 | 36.8 | -1.9% | -0.503 | -0.112 | 1.313 | 78 | 20 |
| 2024-05-29 | 620 | 41.65 | 41 | 42.3 | 0% | -0.553 | -0.11 | 1.296 | 283 | 0 |
| 2024-05-29 | 630 | 46.85 | 44.1 | 49.6 | 0% | -0.606 | -0.1 | 1.256 | 75 | 0 |
| 2024-05-29 | 640 | 53.65 | 50.7 | 56.6 | 0% | -0.665 | -0.087 | 1.178 | 74 | 9 |
| 2024-05-29 | 650 | 61.1 | 59.3 | 62.9 | 0% | -0.699 | -0.086 | 1.127 | 259 | 0 |
| 2024-05-29 | 660 | 68.1 | 65.6 | 70.6 | 0% | -0.759 | -0.071 | 0.983 | 270 | 0 |
| 2024-05-29 | 670 | 77.8 | 75 | 80.6 | 0% | -0.776 | -0.074 | 0.945 | 69 | 0 |
| 2024-05-29 | 680 | 84.75 | 81.7 | 87.8 | 0% | -0.838 | -0.051 | 0.76 | 66 | 0 |
| 2024-05-29 | 690 | 93.45 | 91 | 95.9 | 0% | -0.882 | -0.038 | 0.591 | 153 | 0 |
| 2024-05-29 | 700 | 102.55 | 98.5 | 106.6 | 0% | -0.912 | -0.028 | 0.467 | 10 | 0 |
| 2024-05-29 | 710 | 112.3 | 108.6 | 116 | 0% | -0.923 | -0.026 | 0.424 | 0 | 0 |
| 2024-05-29 | 720 | 121.75 | 117.7 | 125.8 | 0% | -0.964 | -0.011 | 0.213 | 2 | 0 |
| 2024-05-29 | 730 | 131.85 | 127.6 | 136.1 | 0% | -0.964 | -0.013 | 0.215 | 0 | 0 |
| 2024-05-29 | 740 | 141.65 | 137.6 | 145.7 | 0% | -0.86 | -0.075 | 0.695 | 0 | 0 |
| 2024-05-29 | 760 | 161.25 | 157.6 | 164.9 | 0% | -0.879 | -0.069 | 0.628 | 0 | 0 |
| 2024-05-29 | 780 | 181.4 | 177.6 | 185.2 | 0% | -0.881 | -0.076 | 0.618 | 0 | 0 |
| 2024-05-29 | 800 | 201.55 | 198.2 | 204.9 | 0% | -0.889 | -0.076 | 0.589 | 0 | 0 |
| 2024-05-29 | 820 | 221.8 | 217.7 | 225.9 | 0% | -0.972 | -0.016 | 0.173 | 0 | 0 |
| 2024-05-29 | 840 | 241.25 | 237.6 | 244.9 | 0% | -0.897 | -0.082 | 0.56 | 0 | 0 |
| 2024-05-29 | 860 | 262 | 259 | 265 | 0% | -0.97 | -0.022 | 0.191 | 0 | 0 |
| 2024-05-29 | 880 | 281.1 | 277.7 | 284.5 | 0% | -0.908 | -0.081 | 0.515 | 0 | 0 |
| 2024-05-29 | 900 | 301.9 | 297.8 | 306 | 0% | -0.972 | -0.022 | 0.176 | 0 | 0 |
| 2024-05-29 | 920 | 321.1 | 317.7 | 324.5 | 0% | -0.912 | -0.085 | 0.498 | 0 | 0 |
| 2024-05-29 | 940 | 341.7 | 337.7 | 345.7 | 0% | -0.902 | -0.104 | 0.539 | 0 | 0 |
| 2024-05-29 | 960 | 361.45 | 357.7 | 365.2 | 0% | -0.908 | -0.1 | 0.516 | 0 | 0 |
| 2024-05-29 | 980 | 381.3 | 377.7 | 384.9 | 0% | -0.913 | -0.097 | 0.492 | 0 | 0 |
| 2024-05-29 | 1,000 | 401.75 | 397.7 | 405.8 | 0% | -0.978 | -0.021 | 0.146 | 0 | 0 |
