| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.42 | 7,593 | 100 | 62,111 | 15,288 | 142 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 185 | 2.77 | 2.39 | 3.15 | 0% | -0.025 | -0.006 | 0.384 | 1,261 | 1 |
| 2024-05-30 | 190 | 3.12 | 2.69 | 3.55 | 0% | -0.028 | -0.006 | 0.418 | 64 | 1 |
| 2024-05-30 | 195 | 3.6 | 3.05 | 4.15 | 0% | -0.033 | -0.007 | 0.487 | 38 | 2 |
| 2024-05-30 | 200 | 3.775 | 3.3 | 4.25 | 0% | -0.032 | -0.007 | 0.476 | 73 | 1 |
| 2024-05-30 | 205 | 3.725 | 3.6 | 3.85 | 0% | -0.036 | -0.007 | 0.519 | 23 | 1 |
| 2024-05-30 | 210 | 4.125 | 3.9 | 4.35 | 0% | -0.039 | -0.008 | 0.557 | 23 | 4 |
| 2024-05-30 | 215 | 4.375 | 4.25 | 4.5 | 0% | -0.042 | -0.008 | 0.589 | 29 | 4 |
| 2024-05-30 | 220 | 4.8 | 4.6 | 5 | +16.2% | -0.044 | -0.008 | 0.617 | 42 | 4 |
| 2024-05-30 | 225 | 6.25 | 5 | 7.5 | 0% | -0.055 | -0.01 | 0.729 | 40 | 0 |
| 2024-05-30 | 230 | 6.325 | 4.85 | 7.8 | 0% | -0.052 | -0.009 | 0.7 | 27 | 1 |
| 2024-05-30 | 235 | 6.325 | 4.55 | 8.1 | 0% | -0.055 | -0.009 | 0.73 | 44 | 1 |
| 2024-05-30 | 240 | 6.4 | 5.2 | 7.6 | 0% | -0.06 | -0.01 | 0.783 | 41 | 1 |
| 2024-05-30 | 245 | 7.3 | 5.75 | 8.85 | 0% | -0.067 | -0.011 | 0.851 | 71 | 0 |
| 2024-05-30 | 250 | 7.95 | 6.15 | 9.75 | +10.2% | -0.068 | -0.01 | 0.857 | 107 | 1 |
| 2024-05-30 | 255 | 8.4 | 7.3 | 9.5 | 0% | -0.077 | -0.011 | 0.941 | 30 | 0 |
| 2024-05-30 | 260 | 9.425 | 8.05 | 10.8 | 0% | -0.078 | -0.011 | 0.955 | 156 | 1 |
| 2024-05-30 | 265 | 9.875 | 8.05 | 11.7 | 0% | -0.088 | -0.013 | 1.045 | 133 | 0 |
| 2024-05-30 | 270 | 10.25 | 8.4 | 12.1 | 0% | -0.092 | -0.013 | 1.081 | 38 | 0 |
| 2024-05-30 | 275 | 10.45 | 9.65 | 11.25 | 0% | -0.096 | -0.013 | 1.111 | 73 | 0 |
| 2024-05-30 | 280 | 11.7 | 10.1 | 13.3 | 0% | -0.102 | -0.013 | 1.161 | 43 | 1 |
| 2024-05-30 | 285 | 11.775 | 11.15 | 12.4 | 0% | -0.106 | -0.013 | 1.2 | 32 | 2 |
| 2024-05-30 | 290 | 13.35 | 11.75 | 14.95 | 0% | -0.117 | -0.014 | 1.284 | 42 | 0 |
| 2024-05-30 | 295 | 14.4 | 12.9 | 15.9 | 0% | -0.122 | -0.014 | 1.317 | 52 | 4 |
| 2024-05-30 | 300 | 15.125 | 13.65 | 16.6 | +14.3% | -0.13 | -0.015 | 1.38 | 217 | 9 |
| 2024-05-30 | 305 | 16.25 | 14.65 | 17.85 | 0% | -0.139 | -0.015 | 1.444 | 2 | 0 |
| 2024-05-30 | 310 | 17.275 | 15.65 | 18.9 | 0% | -0.143 | -0.015 | 1.471 | 25 | 1 |
| 2024-05-30 | 315 | 18.35 | 16.75 | 19.95 | 0% | -0.155 | -0.016 | 1.549 | 29 | 0 |
| 2024-05-30 | 320 | 19.225 | 17.75 | 20.7 | 0% | -0.162 | -0.016 | 1.592 | 640 | 2 |
| 2024-05-30 | 325 | 20.425 | 19 | 21.85 | 0% | -0.171 | -0.016 | 1.649 | 58 | 0 |
| 2024-05-30 | 330 | 21.675 | 20.15 | 23.2 | 0% | -0.177 | -0.016 | 1.681 | 66 | 1 |
| 2024-05-30 | 335 | 22.85 | 21.4 | 24.3 | +6.5% | -0.189 | -0.017 | 1.75 | 51 | 1 |
| 2024-05-30 | 340 | 24.15 | 22.65 | 25.65 | 0% | -0.198 | -0.017 | 1.8 | 537 | 0 |
| 2024-05-30 | 345 | 25.7 | 24.05 | 27.35 | 0% | -0.209 | -0.018 | 1.852 | 68 | 0 |
| 2024-05-30 | 350 | 26.75 | 25.35 | 28.15 | +12.2% | -0.216 | -0.017 | 1.889 | 850 | 2 |
| 2024-05-30 | 355 | 28.35 | 26.8 | 29.9 | 0% | -0.228 | -0.018 | 1.944 | 92 | 0 |
| 2024-05-30 | 360 | 29.8 | 28.25 | 31.35 | 0% | -0.239 | -0.018 | 1.989 | 151 | 0 |
| 2024-05-30 | 365 | 31.45 | 29.85 | 33.05 | +11.6% | -0.248 | -0.018 | 2.026 | 243 | 1 |
| 2024-05-30 | 370 | 33.075 | 31.5 | 34.65 | 0% | -0.26 | -0.018 | 2.079 | 91 | 0 |
| 2024-05-30 | 375 | 34.6 | 33.05 | 36.15 | 0% | -0.272 | -0.018 | 2.116 | 165 | 0 |
| 2024-05-30 | 380 | 36.525 | 34.9 | 38.15 | 0% | -0.283 | -0.018 | 2.158 | 98 | 0 |
| 2024-05-30 | 385 | 38.25 | 36.55 | 39.95 | 0% | -0.295 | -0.018 | 2.195 | 35 | 0 |
| 2024-05-30 | 390 | 39.975 | 38.25 | 41.7 | 0% | -0.306 | -0.018 | 2.232 | 196 | 0 |
| 2024-05-30 | 395 | 41.85 | 40.15 | 43.55 | 0% | -0.319 | -0.018 | 2.265 | 61 | 3 |
| 2024-05-30 | 400 | 43.925 | 42.15 | 45.7 | +11.2% | -0.333 | -0.018 | 2.29 | 415 | 2 |
| 2024-05-30 | 405 | 45.975 | 44.2 | 47.75 | +8.7% | -0.346 | -0.018 | 2.318 | 99 | 3 |
| 2024-05-30 | 410 | 48.075 | 46.3 | 49.85 | 0% | -0.359 | -0.018 | 2.345 | 59 | 3 |
| 2024-05-30 | 415 | 50.225 | 48.35 | 52.1 | 0% | -0.372 | -0.018 | 2.368 | 51 | 0 |
| 2024-05-30 | 420 | 52.475 | 50.7 | 54.25 | +7.8% | -0.384 | -0.018 | 2.394 | 1,400 | 8 |
| 2024-05-30 | 425 | 54.575 | 52.75 | 56.4 | 0% | -0.398 | -0.017 | 2.41 | 124 | 0 |
| 2024-05-30 | 430 | 56.875 | 55.05 | 58.7 | 0% | -0.412 | -0.017 | 2.423 | 82 | 0 |
| 2024-05-30 | 435 | 59.35 | 57.45 | 61.25 | 0% | -0.428 | -0.017 | 2.427 | 26 | 0 |
| 2024-05-30 | 440 | 61.725 | 59.75 | 63.7 | 0% | -0.447 | -0.017 | 2.415 | 135 | 0 |
| 2024-05-30 | 445 | 64.425 | 62.65 | 66.2 | 0% | -0.468 | -0.017 | 2.398 | 2 | 0 |
| 2024-05-30 | 450 | 66.825 | 64.95 | 68.7 | 0% | -0.483 | -0.015 | 2.412 | 280 | 2 |
| 2024-05-30 | 455 | 69.525 | 67.7 | 71.35 | 0% | -0.492 | -0.016 | 2.417 | 1 | 0 |
| 2024-05-30 | 460 | 72.225 | 70.4 | 74.05 | +8% | -0.506 | -0.015 | 2.417 | 98 | 1 |
| 2024-05-30 | 465 | 75.025 | 73.15 | 76.9 | 0% | -0.518 | -0.015 | 2.421 | 30 | 0 |
| 2024-05-30 | 470 | 77.925 | 76.1 | 79.75 | 0% | -0.53 | -0.014 | 2.421 | 7 | 0 |
| 2024-05-30 | 475 | 80.925 | 79 | 82.85 | 0% | -0.557 | -0.014 | 2.348 | 3,517 | 0 |
| 2024-05-30 | 480 | 83.875 | 82 | 85.75 | 0% | -0.597 | -0.014 | 2.192 | 1,120 | 0 |
| 2024-05-30 | 490 | 90.225 | 88.4 | 92.05 | 0% | -0.622 | -0.012 | 2.166 | 6 | 0 |
| 2024-05-30 | 500 | 96.825 | 95.05 | 98.6 | 0% | -0.646 | -0.011 | 2.138 | 1,367 | 0 |
| 2024-05-30 | 520 | 110.975 | 109.05 | 112.9 | 0% | -0.747 | -0.008 | 1.696 | 21 | 20 |
| 2024-05-30 | 540 | 127.25 | 125.05 | 129.45 | 0% | -0.857 | -0.004 | 1.061 | 101 | 8 |
| 2024-05-30 | 550 | 136.35 | 134.25 | 138.45 | 0% | -0.873 | -0.004 | 0.974 | 152 | 0 |
| 2024-05-30 | 560 | 145.5 | 143 | 148 | 0% | -0.887 | -0.003 | 0.902 | 33 | 0 |
| 2024-05-30 | 580 | 165.25 | 163 | 167.5 | 0% | -0.866 | -0.006 | 1.027 | 0 | 0 |
| 2024-05-30 | 600 | 185.25 | 183 | 187.5 | +5% | -0.87 | -0.006 | 1.009 | 3 | 3 |
| 2024-05-30 | 610 | 195.25 | 193 | 197.5 | 0% | -0.872 | -0.006 | 1.001 | 0 | 0 |
| 2024-05-30 | 620 | 205.25 | 203 | 207.5 | 0% | -0.873 | -0.006 | 0.994 | 2 | 0 |
| 2024-05-30 | 640 | 225.25 | 223 | 227.5 | 0% | -0.876 | -0.007 | 0.982 | 0 | 0 |
