| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.88 | 126,193 | 78,929 | 66,694 | 51,529 | 174 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 220 | 195.05 | 193.6 | 196.5 | 0% | 0.992 | -1.376 | 0 | 0 |
| 2024-05-30 | 230 | 185.175 | 183.85 | 186.5 | 0% | 0.989 | -1.727 | 0 | 0 |
| 2024-05-30 | 235 | 180.175 | 178.85 | 181.5 | 0% | 0.988 | -1.717 | 0 | 0 |
| 2024-05-30 | 240 | 175.175 | 173.85 | 176.5 | 0% | 0.988 | -1.707 | 0 | 0 |
| 2024-05-30 | 245 | 170.175 | 168.85 | 171.5 | 0% | 0.988 | -1.696 | 1 | 0 |
| 2024-05-30 | 250 | 165.175 | 163.85 | 166.5 | 0% | 0.987 | -1.685 | 4 | 0 |
| 2024-05-30 | 255 | 160.175 | 158.85 | 161.5 | 0% | 0.987 | -1.674 | 0 | 0 |
| 2024-05-30 | 260 | 155.175 | 153.85 | 156.5 | 0% | 0.986 | -1.663 | 3 | 0 |
| 2024-05-30 | 265 | 150.175 | 148.85 | 151.5 | 0% | 0.986 | -1.651 | 0 | 0 |
| 2024-05-30 | 270 | 145.2 | 143.85 | 146.55 | 0% | 0.985 | -1.706 | 0 | 0 |
| 2024-05-30 | 275 | 140.2 | 138.85 | 141.55 | 0% | 0.984 | -1.693 | 1 | 0 |
| 2024-05-30 | 280 | 135.2 | 133.85 | 136.55 | 0% | 0.984 | -1.68 | 0 | 0 |
| 2024-05-30 | 285 | 130.2 | 128.85 | 131.55 | 0% | 0.983 | -1.666 | 0 | 0 |
| 2024-05-30 | 290 | 125.2 | 123.85 | 126.55 | 0% | 0.982 | -1.652 | 1 | 0 |
| 2024-05-30 | 295 | 120.2 | 118.85 | 121.55 | 0% | 0.982 | -1.637 | 0 | 0 |
| 2024-05-30 | 300 | 115.2 | 113.85 | 116.55 | -8.4% | 0.981 | -1.621 | 37 | 3 |
| 2024-05-30 | 305 | 110.1 | 108.65 | 111.55 | 0% | 0.983 | -1.35 | 0 | 0 |
| 2024-05-30 | 310 | 105.1 | 103.65 | 106.55 | 0% | 0.983 | -1.336 | 0 | 0 |
| 2024-05-30 | 315 | 100.1 | 98.65 | 101.55 | 0% | 0.982 | -1.322 | 3 | 1 |
| 2024-05-30 | 320 | 95.15 | 93.75 | 96.55 | 0% | 0.979 | -1.432 | 9 | 10 |
| 2024-05-30 | 325 | 90.125 | 88.7 | 91.55 | -9.1% | 0.979 | -1.353 | 8 | 5 |
| 2024-05-30 | 330 | 85.225 | 83.9 | 86.55 | 0% | 0.974 | -1.573 | 1 | 0 |
| 2024-05-30 | 335 | 80.225 | 78.9 | 81.55 | 0% | 0.973 | -1.551 | 1 | 0 |
| 2024-05-30 | 340 | 75.225 | 73.9 | 76.55 | 0% | 0.971 | -1.529 | 1 | 0 |
| 2024-05-30 | 345 | 70.225 | 68.9 | 71.55 | 0% | 0.97 | -1.504 | 57 | 0 |
| 2024-05-30 | 350 | 65.225 | 63.9 | 66.55 | -19% | 0.965 | -1.595 | 24 | 7 |
| 2024-05-30 | 355 | 60.25 | 58.9 | 61.6 | 0% | 0.964 | -1.503 | 13 | 0 |
| 2024-05-30 | 360 | 55.225 | 54.1 | 56.35 | 0% | 0.963 | -1.421 | 147 | 1 |
| 2024-05-30 | 362.5 | 52.775 | 51.6 | 53.95 | 0% | 0.959 | -1.505 | 0 | 0 |
| 2024-05-30 | 365 | 50.175 | 49.1 | 51.25 | 0% | 0.963 | -1.288 | 6 | 0 |
| 2024-05-30 | 367.5 | 47.8 | 46.55 | 49.05 | 0% | 0.954 | -1.516 | 0 | 0 |
| 2024-05-30 | 370 | 45.225 | 44.15 | 46.3 | -25.8% | 0.981 | -0.592 | 47 | 10 |
| 2024-05-30 | 372.5 | 42.725 | 41.45 | 44 | 0% | 0.955 | -1.335 | 1 | 0 |
| 2024-05-30 | 375 | 40.25 | 39.05 | 41.45 | 0% | 0.951 | -1.362 | 48 | 0 |
| 2024-05-30 | 377.5 | 37.675 | 36.55 | 38.8 | 0% | 0.954 | -1.201 | 0 | 0 |
| 2024-05-30 | 380 | 35.225 | 34.2 | 36.25 | -20.7% | 0.948 | -1.272 | 73 | 13 |
| 2024-05-30 | 382.5 | 32.575 | 31.5 | 33.65 | 0% | 0.957 | -0.972 | 8 | 8 |
| 2024-05-30 | 385 | 29.975 | 28.95 | 31 | 0% | 0.961 | -0.805 | 28 | 8 |
| 2024-05-30 | 387.5 | 27.65 | 26.7 | 28.6 | 0% | 0.944 | -1.068 | 3 | 2 |
| 2024-05-30 | 390 | 25.325 | 24.35 | 26.3 | -35.1% | 0.886 | -2.165 | 349 | 34 |
| 2024-05-30 | 392.5 | 22.75 | 21.65 | 23.85 | 0% | 0.927 | -1.174 | 10 | 0 |
| 2024-05-30 | 395 | 19.85 | 19.25 | 20.45 | -36.9% | 0.969 | -0.431 | 429 | 20 |
| 2024-05-30 | 397.5 | 17.325 | 16.65 | 18 | 0% | 0.971 | -0.363 | 36 | 2 |
| 2024-05-30 | 400 | 15.55 | 14.15 | 16.95 | -50.5% | 0.917 | -0.896 | 702 | 213 |
| 2024-05-30 | 402.5 | 12.7 | 12.3 | 13.1 | -39% | 0.898 | -0.932 | 114 | 9 |
| 2024-05-30 | 405 | 9.825 | 9.2 | 10.45 | -56.4% | 0.956 | -0.322 | 416 | 40 |
| 2024-05-30 | 407.5 | 8.075 | 7.7 | 8.45 | -63.1% | 0.813 | -1.169 | 36 | 174 |
| 2024-05-30 | 410 | 5.925 | 5.6 | 6.25 | -66.1% | 0.739 | -1.282 | 626 | 238 |
| 2024-05-30 | 412.5 | 3.925 | 3.75 | 4.1 | -76.2% | 0.632 | -1.328 | 292 | 232 |
| 2024-05-30 | 415 | 2.415 | 2.29 | 2.54 | -82.8% | 0.486 | -1.352 | 1,107 | 5,525 |
| 2024-05-30 | 417.5 | 1.375 | 1.3 | 1.45 | -89% | 0.336 | -1.208 | 586 | 11,944 |
| 2024-05-30 | 420 | 0.76 | 0.72 | 0.8 | -92.1% | 0.209 | -0.944 | 1,518 | 27,352 |
| 2024-05-30 | 422.5 | 0.415 | 0.38 | 0.45 | -94.1% | 0.128 | -0.725 | 804 | 17,287 |
| 2024-05-30 | 425 | 0.23 | 0.2 | 0.26 | -95.4% | 0.078 | -0.532 | 2,982 | 30,350 |
| 2024-05-30 | 427.5 | 0.135 | 0.11 | 0.16 | -96.3% | 0.044 | -0.346 | 1,721 | 6,943 |
| 2024-05-30 | 430 | 0.095 | 0.09 | 0.1 | -95.8% | 0.03 | -0.272 | 7,576 | 12,333 |
| 2024-05-30 | 432.5 | 0.06 | 0.05 | 0.07 | -96.2% | 0.017 | -0.177 | 6,100 | 2,783 |
| 2024-05-30 | 435 | 0.045 | 0.03 | 0.06 | -95.4% | 0.01 | -0.12 | 8,429 | 5,049 |
| 2024-05-30 | 437.5 | 0.035 | 0.02 | 0.05 | -86.2% | 0.012 | -0.155 | 3,926 | 1,112 |
| 2024-05-30 | 440 | 0.02 | 0.01 | 0.03 | -86.7% | 0.006 | -0.089 | 7,294 | 2,200 |
| 2024-05-30 | 442.5 | 0.015 | 0.01 | 0.02 | -77.8% | 0.006 | -0.091 | 2,946 | 651 |
| 2024-05-30 | 445 | 0.025 | 0.01 | 0.04 | -60% | 0.006 | -0.092 | 8,456 | 718 |
| 2024-05-30 | 447.5 | 0.005 | 0 | 0.01 | -66.7% | 0.003 | -0.052 | 907 | 98 |
| 2024-05-30 | 450 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.053 | 2,469 | 672 |
| 2024-05-30 | 452.5 | 0.005 | 0 | 0.01 | -66.7% | 0.003 | -0.053 | 178 | 2 |
| 2024-05-30 | 455 | 0.015 | 0.01 | 0.02 | -50% | 0.003 | -0.054 | 1,794 | 130 |
| 2024-05-30 | 457.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 139 | 0 |
| 2024-05-30 | 460 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 500 | 0 |
| 2024-05-30 | 462.5 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.055 | 297 | 10 |
| 2024-05-30 | 465 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 153 | 1 |
| 2024-05-30 | 467.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 153 | 0 |
| 2024-05-30 | 470 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.056 | 197 | 3 |
| 2024-05-30 | 472.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 112 | 0 |
| 2024-05-30 | 475 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 893 | 0 |
| 2024-05-30 | 477.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-30 | 480 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 203 | 0 |
| 2024-05-30 | 482.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-30 | 485 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 183 | 0 |
| 2024-05-30 | 487.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 300 | 0 |
| 2024-05-30 | 490 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 31 | 0 |
| 2024-05-30 | 495 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 136 | 0 |
| 2024-05-30 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 959 | 0 |
| 2024-05-30 | 505 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-30 | 510 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-30 | 515 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 520 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-30 | 525 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 82 | 0 |
