| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.84 | 57 | 57 | 215 | 219 | 136 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 250 | 208.35 | 204.5 | 212.2 | 0% | 0.957 | -0.515 | 0.086 | 0 | 0 |
| 2024-05-28 | 260 | 198.55 | 194.9 | 202.2 | 0% | 0.999 | -0.007 | 0.001 | 0 | 0 |
| 2024-05-28 | 270 | 188.3 | 184.5 | 192.1 | 0% | 0.953 | -0.492 | 0.093 | 0 | 0 |
| 2024-05-28 | 280 | 178.35 | 174.5 | 182.2 | 0% | 0.95 | -0.495 | 0.098 | 0 | 0 |
| 2024-05-28 | 290 | 168.4 | 164.5 | 172.3 | 0% | 0.946 | -0.496 | 0.104 | 0 | 0 |
| 2024-05-28 | 300 | 158.35 | 154.5 | 162.2 | 0% | 0.944 | -0.478 | 0.107 | 0 | 0 |
| 2024-05-28 | 310 | 148.4 | 144.6 | 152.2 | 0% | 0.94 | -0.47 | 0.112 | 0 | 0 |
| 2024-05-28 | 320 | 138.45 | 134.6 | 142.3 | 0% | 0.936 | -0.47 | 0.119 | 0 | 0 |
| 2024-05-28 | 330 | 128.45 | 124.6 | 132.3 | 0% | 0.931 | -0.46 | 0.125 | 0 | 0 |
| 2024-05-28 | 335 | 123.45 | 119.6 | 127.3 | 0% | 0.929 | -0.455 | 0.128 | 0 | 0 |
| 2024-05-28 | 340 | 118.45 | 114.6 | 122.3 | 0% | 0.927 | -0.449 | 0.132 | 0 | 0 |
| 2024-05-28 | 345 | 113.7 | 110.1 | 117.3 | 0% | 0.924 | -0.444 | 0.135 | 0 | 0 |
| 2024-05-28 | 350 | 109 | 105.7 | 112.3 | 0% | 0.987 | -0.072 | 0.03 | 0 | 0 |
| 2024-05-28 | 355 | 103.4 | 99.5 | 107.3 | 0% | 0.919 | -0.432 | 0.142 | 0 | 0 |
| 2024-05-28 | 360 | 98.4 | 94.5 | 102.3 | 0% | 0.916 | -0.426 | 0.146 | 0 | 0 |
| 2024-05-28 | 365 | 93.75 | 90.2 | 97.3 | 0% | 0.913 | -0.42 | 0.151 | 0 | 0 |
| 2024-05-28 | 370 | 89 | 85.7 | 92.3 | 0% | 0.986 | -0.065 | 0.031 | 0 | 0 |
| 2024-05-28 | 375 | 83.35 | 79.4 | 87.3 | 0% | 0.906 | -0.407 | 0.16 | 0 | 0 |
| 2024-05-28 | 380 | 78.4 | 74.5 | 82.3 | 0% | 0.902 | -0.399 | 0.165 | 0 | 0 |
| 2024-05-28 | 385 | 73.75 | 70.2 | 77.3 | 0% | 0.897 | -0.392 | 0.171 | 0 | 0 |
| 2024-05-28 | 390 | 68.35 | 64.4 | 72.3 | 0% | 0.892 | -0.384 | 0.176 | 0 | 0 |
| 2024-05-28 | 395 | 63.75 | 60.2 | 67.3 | 0% | 0.887 | -0.376 | 0.183 | 0 | 0 |
| 2024-05-28 | 400 | 58.8 | 55.3 | 62.3 | 0% | 0.881 | -0.367 | 0.19 | 0 | 0 |
| 2024-05-28 | 405 | 53.75 | 50.2 | 57.3 | 0% | 0.874 | -0.357 | 0.197 | 0 | 0 |
| 2024-05-28 | 410 | 48.75 | 45.2 | 52.3 | 0% | 0.866 | -0.347 | 0.206 | 0 | 0 |
| 2024-05-28 | 415 | 43.75 | 40.2 | 47.3 | 0% | 0.858 | -0.336 | 0.215 | 0 | 0 |
| 2024-05-28 | 420 | 39.15 | 35.9 | 42.4 | 0% | 0.971 | -0.069 | 0.061 | 0 | 0 |
| 2024-05-28 | 425 | 33.4 | 29.5 | 37.3 | 0% | 0.836 | -0.312 | 0.237 | 0 | 0 |
| 2024-05-28 | 430 | 28.5 | 25.3 | 31.7 | 0% | 0.837 | -0.263 | 0.235 | 0 | 0 |
| 2024-05-28 | 435 | 23.7 | 20.3 | 27.1 | 0% | 0.809 | -0.27 | 0.261 | 0 | 0 |
| 2024-05-28 | 440 | 19.35 | 16.1 | 22.6 | 0% | 0.932 | -0.081 | 0.124 | 0 | 0 |
| 2024-05-28 | 442.5 | 16.55 | 13 | 20.1 | 0% | 0.974 | -0.045 | 0.056 | 0 | 0 |
| 2024-05-28 | 445 | 15.45 | 13.7 | 17.2 | 0% | 0.824 | -0.149 | 0.247 | 0 | 0 |
| 2024-05-28 | 447.5 | 12.85 | 10.9 | 14.8 | 0% | 0.813 | -0.136 | 0.257 | 0 | 0 |
| 2024-05-28 | 450 | 10.65 | 9.6 | 11.7 | 0% | 0.771 | -0.141 | 0.29 | 12 | 0 |
| 2024-05-28 | 452.5 | 7.65 | 4.8 | 10.5 | 0% | 0.773 | -0.107 | 0.288 | 0 | 0 |
| 2024-05-28 | 455 | 6.5 | 6.1 | 6.9 | 0% | 0.651 | -0.143 | 0.354 | 5 | 1 |
| 2024-05-28 | 457.5 | 5.85 | 4.6 | 7.1 | 0% | 0.547 | -0.199 | 0.38 | 0 | 1 |
| 2024-05-28 | 460 | 5.2 | 3.7 | 6.7 | 0% | 0.474 | -0.173 | 0.382 | 16 | 5 |
| 2024-05-28 | 462.5 | 4.275 | 2.55 | 6 | 0% | 0.412 | -0.191 | 0.373 | 0 | 0 |
| 2024-05-28 | 465 | 2.2 | 1.9 | 2.5 | -56.6% | 0.316 | -0.145 | 0.341 | 29 | 10 |
| 2024-05-28 | 467.5 | 2.125 | 1.4 | 2.85 | 0% | 0.231 | -0.115 | 0.292 | 0 | 1 |
| 2024-05-28 | 470 | 1.45 | 1 | 1.9 | -58.6% | 0.2 | -0.117 | 0.269 | 22 | 9 |
| 2024-05-28 | 472.5 | 1.6 | 0.7 | 2.5 | 0% | 0.194 | -0.136 | 0.264 | 0 | 0 |
| 2024-05-28 | 475 | 2.4 | 0.3 | 4.5 | -63.5% | 0.104 | -0.073 | 0.174 | 35 | 6 |
| 2024-05-28 | 477.5 | 1.125 | 0.4 | 1.85 | 0% | 0.138 | -0.117 | 0.211 | 0 | 0 |
| 2024-05-28 | 480 | 0.4 | 0.3 | 0.5 | -65% | 0.062 | -0.052 | 0.117 | 16 | 2 |
| 2024-05-28 | 485 | 0.275 | 0.15 | 0.4 | -55.4% | 0.043 | -0.043 | 0.087 | 18 | 1 |
| 2024-05-28 | 490 | 0.375 | 0.15 | 0.6 | 0% | 0.05 | -0.06 | 0.1 | 10 | 0 |
| 2024-05-28 | 495 | 0.8 | 0.1 | 1.5 | 0% | 0.076 | -0.109 | 0.138 | 2 | 0 |
| 2024-05-28 | 500 | 1.025 | 0.05 | 2 | 0% | 0.083 | -0.135 | 0.147 | 40 | 0 |
| 2024-05-28 | 505 | 2.025 | 0.05 | 4 | 0% | 0.119 | -0.226 | 0.191 | 10 | 0 |
| 2024-05-28 | 510 | 2.025 | 0.05 | 4 | 0% | 0.112 | -0.233 | 0.183 | 0 | 0 |
| 2024-05-28 | 515 | 0.775 | 0.05 | 1.5 | 0% | 0.057 | -0.119 | 0.11 | 0 | 0 |
| 2024-05-28 | 520 | 0.775 | 0.05 | 1.5 | 0% | 0.054 | -0.121 | 0.105 | 0 | 0 |
| 2024-05-28 | 525 | 1.1 | 0.05 | 2.15 | 0% | 0.066 | -0.16 | 0.122 | 0 | 0 |
| 2024-05-28 | 530 | 1.1 | 0.05 | 2.15 | 0% | 0.063 | -0.163 | 0.118 | 0 | 0 |
| 2024-05-28 | 535 | 1.35 | 0.05 | 2.65 | 0% | 0.069 | -0.193 | 0.128 | 0 | 0 |
| 2024-05-28 | 540 | 1.35 | 0.05 | 2.65 | 0% | 0.067 | -0.196 | 0.124 | 0 | 0 |
| 2024-05-28 | 545 | 1.975 | 0.05 | 3.9 | 0% | 0.083 | -0.263 | 0.147 | 0 | 0 |
| 2024-05-28 | 550 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 570 | 0.575 | 0 | 1.15 | 0% | 0.004 | -0.015 | 0.012 | 0 | 21 |
| 2024-05-28 | 580 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 590 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 600 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 610 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
