| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.36 | 25 | 23 | 672 | 805 | 124 | 2024-05-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-29 | 250 | 4.05 | 2.1 | 6 | 0% | -0.026 | -0.015 | 0.456 | 4 | 0 |
| 2024-05-29 | 260 | 4.075 | 1.65 | 6.5 | 0% | -0.027 | -0.015 | 0.473 | 3 | 0 |
| 2024-05-29 | 270 | 4.45 | 1.9 | 7 | 0% | -0.03 | -0.015 | 0.513 | 1 | 0 |
| 2024-05-29 | 280 | 4.85 | 2.2 | 7.5 | 0% | -0.033 | -0.016 | 0.555 | 1 | 0 |
| 2024-05-29 | 290 | 4.575 | 2.45 | 6.7 | 0% | -0.033 | -0.015 | 0.556 | 1 | 0 |
| 2024-05-29 | 300 | 5.75 | 2.8 | 8.7 | 0% | -0.039 | -0.018 | 0.647 | 1 | 0 |
| 2024-05-29 | 310 | 5.8 | 3.1 | 8.5 | 0% | -0.041 | -0.018 | 0.671 | 2 | 0 |
| 2024-05-29 | 320 | 6.25 | 3.5 | 9 | 0% | -0.045 | -0.019 | 0.719 | 2 | 0 |
| 2024-05-29 | 330 | 6.7 | 4.4 | 9 | 0% | -0.049 | -0.019 | 0.767 | 0 | 0 |
| 2024-05-29 | 340 | 10.45 | 8.2 | 12.7 | 0% | -0.065 | -0.026 | 0.969 | 5 | 0 |
| 2024-05-29 | 350 | 10.55 | 9.2 | 11.9 | 0% | -0.068 | -0.026 | 1.002 | 3 | 0 |
| 2024-05-29 | 360 | 11.3 | 9.3 | 13.3 | 0% | -0.074 | -0.027 | 1.063 | 9 | 0 |
| 2024-05-29 | 370 | 11.95 | 10.2 | 13.7 | 0% | -0.079 | -0.027 | 1.121 | 13 | 0 |
| 2024-05-29 | 380 | 13.55 | 12.4 | 14.7 | 0% | -0.088 | -0.029 | 1.212 | 9 | 0 |
| 2024-05-29 | 390 | 13.85 | 11.4 | 16.3 | 0% | -0.092 | -0.029 | 1.259 | 9 | 0 |
| 2024-05-29 | 400 | 16.4 | 15.2 | 17.6 | 0% | -0.105 | -0.032 | 1.377 | 15 | 0 |
| 2024-05-29 | 410 | 17.95 | 16.7 | 19.2 | 0% | -0.114 | -0.034 | 1.461 | 27 | 0 |
| 2024-05-29 | 420 | 21 | 18.5 | 23.5 | 0% | -0.127 | -0.037 | 1.578 | 11 | 0 |
| 2024-05-29 | 430 | 21.2 | 19.7 | 22.7 | 0% | -0.133 | -0.036 | 1.628 | 11 | 0 |
| 2024-05-29 | 440 | 23.2 | 21.7 | 24.7 | 0% | -0.144 | -0.038 | 1.717 | 16 | 0 |
| 2024-05-29 | 450 | 24.85 | 21.5 | 28.2 | 0% | -0.156 | -0.039 | 1.812 | 17 | 8 |
| 2024-05-29 | 460 | 27.2 | 25.6 | 28.8 | 0% | -0.166 | -0.04 | 1.887 | 9 | 0 |
| 2024-05-29 | 470 | 29.8 | 28.1 | 31.5 | 0% | -0.179 | -0.041 | 1.978 | 12 | 0 |
| 2024-05-29 | 480 | 31.9 | 30.1 | 33.7 | 0% | -0.191 | -0.042 | 2.059 | 27 | 0 |
| 2024-05-29 | 490 | 34.9 | 33.5 | 36.3 | 0% | -0.205 | -0.043 | 2.147 | 44 | 0 |
| 2024-05-29 | 500 | 37.3 | 35.8 | 38.8 | 0% | -0.219 | -0.043 | 2.222 | 30 | 9 |
| 2024-05-29 | 510 | 40.75 | 38.5 | 43 | 0% | -0.234 | -0.045 | 2.309 | 8 | 0 |
| 2024-05-29 | 520 | 43.45 | 42.1 | 44.8 | 0% | -0.248 | -0.045 | 2.383 | 35 | 1 |
| 2024-05-29 | 530 | 46.65 | 45.5 | 47.8 | 0% | -0.264 | -0.046 | 2.456 | 57 | 0 |
| 2024-05-29 | 540 | 49.95 | 48.7 | 51.2 | 0% | -0.281 | -0.046 | 2.522 | 111 | 0 |
| 2024-05-29 | 550 | 53.65 | 52.5 | 54.8 | 0% | -0.297 | -0.046 | 2.589 | 14 | 0 |
| 2024-05-29 | 560 | 55.9 | 53.2 | 58.6 | 0% | -0.313 | -0.045 | 2.647 | 5 | 0 |
| 2024-05-29 | 570 | 63.05 | 60.1 | 66 | 0% | -0.332 | -0.048 | 2.704 | 6 | 0 |
| 2024-05-29 | 580 | 65.35 | 64.1 | 66.6 | 0% | -0.349 | -0.046 | 2.755 | 8 | 0 |
| 2024-05-29 | 590 | 70.3 | 68.4 | 72.2 | 0% | -0.367 | -0.047 | 2.798 | 125 | 5 |
| 2024-05-29 | 600 | 73.8 | 72.3 | 75.3 | 0% | -0.387 | -0.046 | 2.829 | 41 | 0 |
| 2024-05-29 | 610 | 78.65 | 77.3 | 80 | 0% | -0.407 | -0.045 | 2.858 | 39 | 0 |
| 2024-05-29 | 620 | 81.9 | 79 | 84.8 | 0% | -0.429 | -0.044 | 2.876 | 13 | 0 |
| 2024-05-29 | 630 | 88.5 | 87 | 90 | 0% | -0.448 | -0.044 | 2.887 | 10 | 0 |
| 2024-05-29 | 640 | 93.85 | 92.3 | 95.4 | 0% | -0.466 | -0.043 | 2.905 | 3 | 0 |
| 2024-05-29 | 650 | 99.2 | 97.7 | 100.7 | 0% | -0.486 | -0.042 | 2.909 | 19 | 0 |
| 2024-05-29 | 660 | 104.85 | 103.3 | 106.4 | 0% | -0.505 | -0.041 | 2.905 | 11 | 0 |
| 2024-05-29 | 670 | 110.6 | 109 | 112.2 | 0% | -0.531 | -0.04 | 2.858 | 0 | 0 |
| 2024-05-29 | 680 | 116.45 | 115 | 117.9 | 0% | -0.56 | -0.038 | 2.789 | 7 | 0 |
| 2024-05-29 | 690 | 121.4 | 118.2 | 124.6 | 0% | -0.581 | -0.035 | 2.768 | 0 | 0 |
| 2024-05-29 | 700 | 129.3 | 127.3 | 131.3 | 0% | -0.595 | -0.035 | 2.751 | 0 | 0 |
| 2024-05-29 | 710 | 135.85 | 133.9 | 137.8 | 0% | -0.613 | -0.033 | 2.726 | 1 | 0 |
| 2024-05-29 | 720 | 142.75 | 140.9 | 144.6 | 0% | -0.64 | -0.031 | 2.619 | 7 | 0 |
| 2024-05-29 | 740 | 155.6 | 152.3 | 158.9 | 0% | -0.704 | -0.026 | 2.322 | 2 | 0 |
| 2024-05-29 | 760 | 173.35 | 170.1 | 176.6 | 0% | -0.724 | -0.025 | 2.26 | 0 | 0 |
| 2024-05-29 | 780 | 189.5 | 186 | 193 | 0% | -0.782 | -0.02 | 1.895 | 0 | 0 |
| 2024-05-29 | 800 | 205 | 200 | 210 | 0% | -0.871 | -0.012 | 1.215 | 1 | 0 |
| 2024-05-29 | 820 | 222.95 | 220.2 | 225.7 | 0% | -0.903 | -0.009 | 0.966 | 0 | 0 |
| 2024-05-29 | 840 | 242 | 237 | 247 | 0% | -0.915 | -0.007 | 0.883 | 0 | 0 |
| 2024-05-29 | 860 | 262 | 257 | 267 | 0% | -0.917 | -0.007 | 0.869 | 0 | 0 |
| 2024-05-29 | 880 | 282.05 | 277.2 | 286.9 | 0% | -0.918 | -0.008 | 0.858 | 0 | 0 |
| 2024-05-29 | 900 | 302 | 297 | 307 | 0% | -0.92 | -0.008 | 0.845 | 0 | 0 |
| 2024-05-29 | 920 | 322.05 | 317.1 | 327 | 0% | -0.921 | -0.009 | 0.837 | 0 | 0 |
| 2024-05-29 | 940 | 341.9 | 337 | 346.8 | 0% | -0.923 | -0.009 | 0.823 | 0 | 0 |
| 2024-05-29 | 960 | 362.1 | 357.2 | 367 | 0% | -0.921 | -0.01 | 0.85 | 0 | 0 |
| 2024-05-29 | 980 | 382 | 377 | 387 | 0% | -0.922 | -0.01 | 0.839 | 0 | 0 |
| 2024-05-29 | 1,000 | 401.95 | 397.1 | 406.8 | 0% | -0.924 | -0.01 | 0.831 | 0 | 0 |
