| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.92 | 1,605 | 2,574 | 39,157 | 24,364 | 126 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 210 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 236 | 0 |
| 2024-05-30 | 220 | 0.1 | 0.01 | 0.19 | 0% | -0.003 | -0.003 | 0.024 | 194 | 0 |
| 2024-05-30 | 230 | 0.135 | 0.06 | 0.21 | 0% | -0.003 | -0.003 | 0.025 | 5 | 10 |
| 2024-05-30 | 240 | 0.185 | 0.11 | 0.26 | 0% | -0.004 | -0.004 | 0.032 | 37 | 10 |
| 2024-05-30 | 250 | 0.25 | 0.17 | 0.33 | 0% | -0.007 | -0.006 | 0.051 | 71 | 5 |
| 2024-05-30 | 260 | 0.33 | 0.26 | 0.4 | 0% | -0.009 | -0.007 | 0.063 | 86 | 7 |
| 2024-05-30 | 270 | 0.445 | 0.37 | 0.52 | 0% | -0.014 | -0.01 | 0.089 | 310 | 0 |
| 2024-05-30 | 280 | 0.585 | 0.51 | 0.66 | 0% | -0.016 | -0.011 | 0.104 | 50 | 85 |
| 2024-05-30 | 290 | 0.77 | 0.69 | 0.85 | 0% | -0.023 | -0.015 | 0.142 | 61 | 0 |
| 2024-05-30 | 300 | 1.005 | 0.92 | 1.09 | 0% | -0.031 | -0.018 | 0.177 | 820 | 5 |
| 2024-05-30 | 305 | 1.145 | 1.06 | 1.23 | 0% | -0.035 | -0.02 | 0.197 | 573 | 0 |
| 2024-05-30 | 310 | 1.305 | 1.22 | 1.39 | 0% | -0.04 | -0.021 | 0.219 | 403 | 0 |
| 2024-05-30 | 315 | 1.495 | 1.4 | 1.59 | +26% | -0.045 | -0.023 | 0.244 | 289 | 13 |
| 2024-05-30 | 320 | 1.705 | 1.61 | 1.8 | 0% | -0.051 | -0.025 | 0.27 | 360 | 0 |
| 2024-05-30 | 325 | 1.94 | 1.85 | 2.03 | 0% | -0.058 | -0.027 | 0.298 | 625 | 11 |
| 2024-05-30 | 330 | 2.19 | 2.12 | 2.26 | +55.3% | -0.066 | -0.029 | 0.328 | 304 | 11 |
| 2024-05-30 | 335 | 2.52 | 2.42 | 2.62 | 0% | -0.074 | -0.031 | 0.36 | 174 | 7 |
| 2024-05-30 | 340 | 2.855 | 2.76 | 2.95 | 0% | -0.084 | -0.033 | 0.394 | 1,369 | 26 |
| 2024-05-30 | 345 | 3.275 | 3.15 | 3.4 | +45.2% | -0.094 | -0.035 | 0.43 | 177 | 61 |
| 2024-05-30 | 350 | 3.725 | 3.6 | 3.85 | +42.8% | -0.109 | -0.039 | 0.478 | 2,292 | 19 |
| 2024-05-30 | 355 | 4.3 | 4.15 | 4.45 | +52% | -0.122 | -0.041 | 0.518 | 616 | 8 |
| 2024-05-30 | 360 | 4.875 | 4.7 | 5.05 | +36.4% | -0.139 | -0.044 | 0.567 | 1,260 | 2 |
| 2024-05-30 | 365 | 5.525 | 5.4 | 5.65 | +34.7% | -0.156 | -0.046 | 0.613 | 653 | 1 |
| 2024-05-30 | 370 | 6.35 | 6.2 | 6.5 | 0% | -0.176 | -0.049 | 0.663 | 730 | 45 |
| 2024-05-30 | 375 | 7.275 | 7.1 | 7.45 | +54.4% | -0.197 | -0.051 | 0.709 | 687 | 133 |
| 2024-05-30 | 380 | 8.25 | 8.1 | 8.4 | 0% | -0.22 | -0.053 | 0.756 | 753 | 46 |
| 2024-05-30 | 385 | 9.45 | 9.25 | 9.65 | +52.1% | -0.247 | -0.056 | 0.807 | 634 | 135 |
| 2024-05-30 | 390 | 10.725 | 10.55 | 10.9 | +31.2% | -0.275 | -0.057 | 0.852 | 591 | 73 |
| 2024-05-30 | 395 | 12.175 | 11.95 | 12.4 | +28.6% | -0.305 | -0.059 | 0.893 | 2,514 | 23 |
| 2024-05-30 | 400 | 13.75 | 13.55 | 13.95 | +37% | -0.337 | -0.059 | 0.929 | 919 | 130 |
| 2024-05-30 | 405 | 15.5 | 15.3 | 15.7 | +49.3% | -0.37 | -0.06 | 0.961 | 2,334 | 406 |
| 2024-05-30 | 410 | 17.425 | 17.25 | 17.6 | +41.8% | -0.405 | -0.06 | 0.984 | 1,866 | 196 |
| 2024-05-30 | 415 | 19.6 | 19.35 | 19.85 | +38.3% | -0.442 | -0.059 | 1.001 | 526 | 12 |
| 2024-05-30 | 420 | 21.875 | 21.65 | 22.1 | 0% | -0.48 | -0.058 | 1.007 | 277 | 31 |
| 2024-05-30 | 425 | 24.4 | 24.15 | 24.65 | +26% | -0.52 | -0.056 | 1.003 | 593 | 298 |
| 2024-05-30 | 430 | 27.1 | 26.8 | 27.4 | +32% | -0.558 | -0.053 | 0.993 | 348 | 750 |
| 2024-05-30 | 435 | 30 | 29.45 | 30.55 | +39.1% | -0.602 | -0.05 | 0.96 | 128 | 13 |
| 2024-05-30 | 440 | 33.15 | 32.7 | 33.6 | 0% | -0.639 | -0.046 | 0.932 | 116 | 0 |
| 2024-05-30 | 445 | 36.45 | 35.9 | 37 | 0% | -0.677 | -0.042 | 0.891 | 33 | 0 |
| 2024-05-30 | 450 | 40.125 | 39.75 | 40.5 | +27.1% | -0.724 | -0.038 | 0.81 | 39 | 1 |
| 2024-05-30 | 455 | 43.65 | 43.15 | 44.15 | 0% | -0.759 | -0.032 | 0.758 | 3 | 0 |
| 2024-05-30 | 460 | 47.75 | 47.35 | 48.15 | 0% | -0.805 | -0.028 | 0.651 | 110 | 1 |
| 2024-05-30 | 465 | 52.35 | 51.4 | 53.3 | 0% | -0.823 | -0.026 | 0.611 | 28 | 0 |
| 2024-05-30 | 470 | 56.6 | 55.6 | 57.6 | 0% | -0.863 | -0.021 | 0.498 | 92 | 0 |
| 2024-05-30 | 475 | 60.85 | 59.55 | 62.15 | 0% | -0.899 | -0.014 | 0.396 | 24 | 0 |
| 2024-05-30 | 480 | 65.375 | 63.3 | 67.45 | 0% | -0.952 | -0.006 | 0.204 | 14 | 0 |
| 2024-05-30 | 485 | 70.05 | 68 | 72.1 | 0% | -0.853 | -0.029 | 0.542 | 40 | 0 |
| 2024-05-30 | 490 | 75.075 | 73 | 77.15 | 0% | -0.857 | -0.03 | 0.534 | 0 | 0 |
| 2024-05-30 | 495 | 80.25 | 78 | 82.5 | 0% | -0.854 | -0.034 | 0.543 | 0 | 0 |
| 2024-05-30 | 500 | 85.3 | 84.4 | 86.2 | 0% | -0.905 | -0.021 | 0.379 | 0 | 0 |
| 2024-05-30 | 505 | 90.25 | 88 | 92.5 | 0% | -0.86 | -0.036 | 0.53 | 0 | 0 |
| 2024-05-30 | 510 | 95.25 | 93 | 97.5 | 0% | -0.863 | -0.036 | 0.522 | 0 | 0 |
| 2024-05-30 | 520 | 105.375 | 103.25 | 107.5 | 0% | -0.962 | -0.008 | 0.171 | 0 | 0 |
| 2024-05-30 | 530 | 115.25 | 113.3 | 117.2 | 0% | -0.88 | -0.037 | 0.477 | 0 | 0 |
| 2024-05-30 | 540 | 125.175 | 123 | 127.35 | 0% | -0.881 | -0.039 | 0.472 | 0 | 0 |
| 2024-05-30 | 550 | 135.35 | 133.2 | 137.5 | 0% | -0.967 | -0.009 | 0.154 | 0 | 0 |
| 2024-05-30 | 560 | 145.5 | 143.9 | 147.1 | 0% | -0.963 | -0.012 | 0.172 | 0 | 0 |
| 2024-05-30 | 570 | 155.25 | 153 | 157.5 | 0% | -0.888 | -0.045 | 0.457 | 0 | 0 |
| 2024-05-30 | 580 | 165.25 | 163 | 167.5 | 0% | -0.891 | -0.046 | 0.444 | 0 | 0 |
| 2024-05-30 | 590 | 175.3 | 173.1 | 177.5 | 0% | -0.894 | -0.047 | 0.438 | 0 | 0 |
| 2024-05-30 | 600 | 185.525 | 183.9 | 187.15 | 0% | -0.966 | -0.014 | 0.161 | 0 | 0 |
| 2024-05-30 | 620 | 205.225 | 203 | 207.45 | 0% | -0.906 | -0.046 | 0.391 | 0 | 0 |
| 2024-05-30 | 640 | 225.35 | 223.2 | 227.5 | 0% | -0.973 | -0.012 | 0.132 | 0 | 0 |
