| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.18 | 104 | 8 | 2,014 | 1,944 | 122 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 250 | 3.8 | 0 | 7.6 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-28 | 260 | 3.9 | 0 | 7.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-28 | 270 | 4.05 | 0 | 8.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 280 | 4.2 | 0 | 8.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 290 | 4.35 | 0 | 8.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 300 | 4.55 | 0 | 9.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-28 | 310 | 4.75 | 0 | 9.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 320 | 5.2 | 0.5 | 9.9 | 0% | -0.041 | -0.027 | 0.54 | 0 | 0 |
| 2024-05-28 | 330 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 340 | 5.025 | 0.05 | 10 | 0% | -0.043 | -0.025 | 0.567 | 124 | 0 |
| 2024-05-28 | 350 | 5.025 | 0.05 | 10 | 0% | -0.045 | -0.025 | 0.586 | 4 | 0 |
| 2024-05-28 | 360 | 4.75 | 2.4 | 7.1 | 0% | -0.045 | -0.024 | 0.589 | 236 | 0 |
| 2024-05-28 | 370 | 5.25 | 3 | 7.5 | 0% | -0.05 | -0.025 | 0.64 | 2 | 0 |
| 2024-05-28 | 380 | 7.3 | 6.2 | 8.4 | 0% | -0.064 | -0.031 | 0.773 | 78 | 0 |
| 2024-05-28 | 390 | 8.05 | 6.9 | 9.2 | 0% | -0.071 | -0.033 | 0.834 | 8 | 0 |
| 2024-05-28 | 400 | 9.15 | 8.1 | 10.2 | 0% | -0.079 | -0.035 | 0.91 | 243 | 0 |
| 2024-05-28 | 410 | 10.05 | 8.8 | 11.3 | 0% | -0.087 | -0.037 | 0.977 | 5 | 0 |
| 2024-05-28 | 420 | 11.15 | 9.8 | 12.5 | 0% | -0.096 | -0.039 | 1.051 | 11 | 0 |
| 2024-05-28 | 430 | 12.95 | 11.3 | 14.6 | 0% | -0.109 | -0.043 | 1.147 | 127 | 0 |
| 2024-05-28 | 440 | 12.75 | 10.2 | 15.3 | 0% | -0.113 | -0.041 | 1.177 | 50 | 0 |
| 2024-05-28 | 450 | 14.35 | 11.8 | 16.9 | 0% | -0.125 | -0.043 | 1.265 | 19 | 0 |
| 2024-05-28 | 460 | 15.85 | 13 | 18.7 | 0% | -0.137 | -0.045 | 1.347 | 18 | 0 |
| 2024-05-28 | 470 | 18.8 | 15.5 | 22.1 | 0% | -0.155 | -0.049 | 1.461 | 6 | 0 |
| 2024-05-28 | 480 | 20.5 | 18.2 | 22.8 | 0% | -0.168 | -0.051 | 1.542 | 22 | 0 |
| 2024-05-28 | 490 | 22.85 | 21.2 | 24.5 | 0% | -0.184 | -0.053 | 1.63 | 38 | 0 |
| 2024-05-28 | 500 | 24.2 | 21.7 | 26.7 | 0% | -0.197 | -0.053 | 1.7 | 487 | 0 |
| 2024-05-28 | 510 | 26.6 | 24 | 29.2 | 0% | -0.214 | -0.055 | 1.784 | 18 | 0 |
| 2024-05-28 | 520 | 29.35 | 26.8 | 31.9 | 0% | -0.232 | -0.056 | 1.867 | 8 | 0 |
| 2024-05-28 | 530 | 32.7 | 29.9 | 35.5 | 0% | -0.256 | -0.061 | 1.966 | 14 | 1 |
| 2024-05-28 | 540 | 34.75 | 32.1 | 37.4 | 0% | -0.269 | -0.058 | 2.017 | 11 | 0 |
| 2024-05-28 | 550 | 38.9 | 37.3 | 40.5 | +4.5% | -0.293 | -0.062 | 2.096 | 35 | 7 |
| 2024-05-28 | 560 | 41.6 | 38.7 | 44.5 | 0% | -0.311 | -0.059 | 2.153 | 8 | 0 |
| 2024-05-28 | 570 | 45.75 | 44 | 47.5 | 0% | -0.334 | -0.06 | 2.213 | 3 | 0 |
| 2024-05-28 | 580 | 50.3 | 46.9 | 53.7 | 0% | -0.357 | -0.061 | 2.263 | 17 | 0 |
| 2024-05-28 | 590 | 55.2 | 53.1 | 57.3 | 0% | -0.38 | -0.062 | 2.305 | 116 | 0 |
| 2024-05-28 | 600 | 58 | 55.5 | 60.5 | 0% | -0.405 | -0.06 | 2.337 | 16 | 0 |
| 2024-05-28 | 610 | 63.2 | 61.4 | 65 | 0% | -0.428 | -0.059 | 2.368 | 11 | 0 |
| 2024-05-28 | 620 | 67.9 | 64.6 | 71.2 | 0% | -0.452 | -0.058 | 2.386 | 30 | 0 |
| 2024-05-28 | 630 | 72.95 | 70.4 | 75.5 | 0% | -0.48 | -0.057 | 2.384 | 3 | 0 |
| 2024-05-28 | 640 | 78.7 | 75.6 | 81.8 | 0% | -0.508 | -0.056 | 2.367 | 16 | 0 |
| 2024-05-28 | 650 | 84.5 | 82.7 | 86.3 | 0% | -0.532 | -0.054 | 2.359 | 102 | 0 |
| 2024-05-28 | 660 | 90.35 | 86.6 | 94.1 | 0% | -0.555 | -0.052 | 2.347 | 26 | 0 |
| 2024-05-28 | 670 | 96.45 | 93.5 | 99.4 | 0% | -0.581 | -0.049 | 2.311 | 3 | 0 |
| 2024-05-28 | 680 | 103.55 | 99.1 | 108 | 0% | -0.619 | -0.048 | 2.194 | 2 | 0 |
| 2024-05-28 | 690 | 110 | 107 | 113 | 0% | -0.641 | -0.045 | 2.158 | 1 | 0 |
| 2024-05-28 | 700 | 116.7 | 113.7 | 119.7 | 0% | -0.664 | -0.041 | 2.113 | 0 | 0 |
| 2024-05-28 | 720 | 133 | 130 | 136 | 0% | -0.713 | -0.038 | 1.924 | 6 | 0 |
| 2024-05-28 | 740 | 147.15 | 144.5 | 149.8 | 0% | -0.773 | -0.029 | 1.666 | 0 | 0 |
| 2024-05-28 | 760 | 162.8 | 159.2 | 166.4 | 0% | -0.847 | -0.019 | 1.238 | 1 | 0 |
| 2024-05-28 | 780 | 180.7 | 177.6 | 183.8 | 0% | -0.922 | -0.009 | 0.681 | 0 | 0 |
| 2024-05-28 | 800 | 200.45 | 196 | 204.9 | 0% | -0.928 | -0.009 | 0.65 | 0 | 0 |
| 2024-05-28 | 820 | 220.55 | 216.1 | 225 | 0% | -0.929 | -0.01 | 0.639 | 0 | 0 |
| 2024-05-28 | 840 | 240.35 | 236.1 | 244.6 | 0% | -0.933 | -0.01 | 0.615 | 0 | 0 |
| 2024-05-28 | 860 | 260.4 | 256 | 264.8 | 0% | -0.935 | -0.011 | 0.606 | 0 | 0 |
| 2024-05-28 | 880 | 280.55 | 276.1 | 285 | 0% | -0.935 | -0.012 | 0.603 | 0 | 0 |
| 2024-05-28 | 900 | 300.55 | 296.2 | 304.9 | 0% | -0.936 | -0.012 | 0.594 | 0 | 0 |
| 2024-05-28 | 920 | 320.5 | 316.1 | 324.9 | 0% | -0.938 | -0.012 | 0.584 | 0 | 0 |
| 2024-05-28 | 940 | 340.55 | 336.2 | 344.9 | 0% | -0.938 | -0.013 | 0.584 | 0 | 0 |
| 2024-05-28 | 960 | 360.5 | 356.1 | 364.9 | 0% | -0.94 | -0.013 | 0.575 | 0 | 0 |
| 2024-05-28 | 980 | 381.15 | 377.3 | 385 | 0% | -0.933 | -0.017 | 0.628 | 0 | 0 |
| 2024-05-28 | 1,000 | 400 | 395 | 405 | 0% | -0.945 | -0.012 | 0.536 | 0 | 0 |
