| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.26 | 941 | 1,682 | 2,909 | 6,094 | 182 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 250 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 260 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 270 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 280 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 290 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 300 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 310 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 320 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 330 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 340 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 350 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 360 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 370 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 380 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 390 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 400 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-28 | 410 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 420 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 430 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-28 | 435 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 440 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 445 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-28 | 450 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-28 | 455 | 0.145 | 0.02 | 0.27 | 0% | -0.005 | -0.04 | 0.019 | 1 | 0 |
| 2024-05-28 | 460 | 0.14 | 0 | 0.28 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-28 | 465 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 470 | 0.09 | 0.01 | 0.17 | 0% | -0.004 | -0.026 | 0.014 | 1 | 0 |
| 2024-05-28 | 475 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 480 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-28 | 485 | 0.085 | 0.01 | 0.16 | 0% | -0.004 | -0.025 | 0.015 | 7 | 0 |
| 2024-05-28 | 490 | 0.09 | 0.01 | 0.17 | 0% | -0.004 | -0.026 | 0.016 | 5 | 0 |
| 2024-05-28 | 495 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-28 | 500 | 0.125 | 0.1 | 0.15 | 0% | -0.005 | -0.032 | 0.021 | 131 | 8 |
| 2024-05-28 | 505 | 0.17 | 0 | 0.34 | 0% | -0.006 | -0.036 | 0.024 | 19 | 1 |
| 2024-05-28 | 510 | 0.24 | 0.12 | 0.36 | 0% | -0.01 | -0.056 | 0.036 | 17 | 0 |
| 2024-05-28 | 515 | 0.19 | 0.01 | 0.37 | 0% | -0.009 | -0.046 | 0.032 | 7 | 0 |
| 2024-05-28 | 520 | 0.155 | 0.07 | 0.24 | 0% | -0.005 | -0.027 | 0.021 | 43 | 1 |
| 2024-05-28 | 525 | 0.19 | 0.08 | 0.3 | +4.6% | -0.011 | -0.053 | 0.038 | 160 | 2 |
| 2024-05-28 | 530 | 0.24 | 0.16 | 0.32 | 0% | -0.011 | -0.055 | 0.041 | 124 | 0 |
| 2024-05-28 | 535 | 0.27 | 0.2 | 0.34 | +4.4% | -0.012 | -0.054 | 0.042 | 314 | 15 |
| 2024-05-28 | 540 | 0.3 | 0.12 | 0.48 | +8.3% | -0.013 | -0.057 | 0.046 | 62 | 19 |
| 2024-05-28 | 545 | 0.32 | 0.13 | 0.51 | 0% | -0.015 | -0.063 | 0.052 | 35 | 8 |
| 2024-05-28 | 550 | 0.32 | 0.24 | 0.4 | -5.6% | -0.017 | -0.069 | 0.059 | 154 | 4 |
| 2024-05-28 | 555 | 0.435 | 0.27 | 0.6 | +2.6% | -0.02 | -0.076 | 0.066 | 177 | 33 |
| 2024-05-28 | 560 | 0.35 | 0.2 | 0.5 | 0% | -0.023 | -0.081 | 0.073 | 105 | 10 |
| 2024-05-28 | 565 | 0.425 | 0.23 | 0.62 | -13% | -0.025 | -0.086 | 0.08 | 446 | 395 |
| 2024-05-28 | 570 | 0.505 | 0.31 | 0.7 | -15.2% | -0.03 | -0.097 | 0.093 | 475 | 326 |
| 2024-05-28 | 575 | 0.705 | 0.61 | 0.8 | -15% | -0.037 | -0.111 | 0.109 | 1,112 | 107 |
| 2024-05-28 | 580 | 0.78 | 0.74 | 0.82 | -15.2% | -0.042 | -0.121 | 0.123 | 87 | 7 |
| 2024-05-28 | 585 | 0.9 | 0.85 | 0.95 | -15.5% | -0.051 | -0.135 | 0.141 | 132 | 57 |
| 2024-05-28 | 590 | 0.935 | 0.74 | 1.13 | +0.8% | -0.054 | -0.132 | 0.149 | 128 | 9 |
| 2024-05-28 | 595 | 1.2 | 1 | 1.4 | -10.9% | -0.068 | -0.155 | 0.177 | 65 | 30 |
| 2024-05-28 | 600 | 1.535 | 1.34 | 1.73 | -25.2% | -0.087 | -0.186 | 0.214 | 152 | 87 |
| 2024-05-28 | 605 | 1.96 | 1.78 | 2.14 | -23.8% | -0.107 | -0.212 | 0.25 | 115 | 13 |
| 2024-05-28 | 610 | 2.52 | 2.34 | 2.7 | -15% | -0.13 | -0.238 | 0.287 | 149 | 43 |
| 2024-05-28 | 615 | 3.095 | 2.84 | 3.35 | -11.8% | -0.156 | -0.263 | 0.325 | 326 | 138 |
| 2024-05-28 | 620 | 3.975 | 3.8 | 4.15 | -15.7% | -0.191 | -0.296 | 0.37 | 107 | 144 |
| 2024-05-28 | 625 | 4.85 | 4.55 | 5.15 | -19.6% | -0.231 | -0.325 | 0.413 | 295 | 42 |
| 2024-05-28 | 630 | 6.025 | 5.6 | 6.45 | -12.2% | -0.271 | -0.343 | 0.45 | 270 | 18 |
| 2024-05-28 | 635 | 7.675 | 7.1 | 8.25 | -6.6% | -0.329 | -0.391 | 0.491 | 66 | 75 |
| 2024-05-28 | 640 | 9.375 | 9.05 | 9.7 | -9.3% | -0.375 | -0.385 | 0.515 | 190 | 22 |
| 2024-05-28 | 645 | 11.45 | 11 | 11.9 | +1.1% | -0.431 | -0.395 | 0.533 | 92 | 21 |
| 2024-05-28 | 650 | 13.775 | 13.25 | 14.3 | -12% | -0.488 | -0.398 | 0.541 | 156 | 20 |
| 2024-05-28 | 655 | 16.525 | 15.65 | 17.4 | +7.5% | -0.546 | -0.39 | 0.537 | 21 | 24 |
| 2024-05-28 | 660 | 19.525 | 18.8 | 20.25 | -9.1% | -0.597 | -0.392 | 0.525 | 13 | 1 |
| 2024-05-28 | 665 | 22.85 | 21.95 | 23.75 | 0% | -0.655 | -0.357 | 0.499 | 65 | 0 |
| 2024-05-28 | 670 | 26.25 | 25.1 | 27.4 | 0% | -0.707 | -0.324 | 0.465 | 56 | 0 |
| 2024-05-28 | 675 | 30.1 | 29 | 31.2 | 0% | -0.733 | -0.341 | 0.444 | 1 | 2 |
| 2024-05-28 | 680 | 33.95 | 32.5 | 35.4 | 0% | -0.798 | -0.255 | 0.379 | 2 | 0 |
| 2024-05-28 | 685 | 37.95 | 36.35 | 39.55 | 0% | -0.845 | -0.205 | 0.318 | 0 | 0 |
| 2024-05-28 | 690 | 42.45 | 40.75 | 44.15 | 0% | -0.871 | -0.179 | 0.28 | 3 | 0 |
| 2024-05-28 | 695 | 46.825 | 45.05 | 48.6 | 0% | -0.908 | -0.131 | 0.217 | 0 | 0 |
| 2024-05-28 | 700 | 51.55 | 49.65 | 53.45 | 0% | -0.931 | -0.104 | 0.172 | 0 | 0 |
| 2024-05-28 | 705 | 56.725 | 55.1 | 58.35 | 0% | -0.923 | -0.13 | 0.191 | 0 | 0 |
| 2024-05-28 | 710 | 61.575 | 59.95 | 63.2 | 0% | -0.936 | -0.115 | 0.164 | 0 | 0 |
| 2024-05-28 | 715 | 66.425 | 64.75 | 68.1 | 0% | -0.947 | -0.099 | 0.139 | 0 | 0 |
| 2024-05-28 | 720 | 71.45 | 69.7 | 73.2 | 0% | -0.948 | -0.105 | 0.139 | 0 | 0 |
| 2024-05-28 | 730 | 81.475 | 79.65 | 83.3 | 0% | -0.951 | -0.113 | 0.132 | 0 | 0 |
| 2024-05-28 | 740 | 91.5 | 89.7 | 93.3 | 0% | -0.953 | -0.12 | 0.127 | 0 | 0 |
| 2024-05-28 | 750 | 101.55 | 99.8 | 103.3 | 0% | -0.955 | -0.13 | 0.125 | 0 | 0 |
| 2024-05-28 | 760 | 111.475 | 109.7 | 113.25 | 0% | -0.959 | -0.124 | 0.114 | 0 | 0 |
| 2024-05-28 | 770 | 121.5 | 119.7 | 123.3 | 0% | -0.961 | -0.131 | 0.111 | 0 | 0 |
| 2024-05-28 | 780 | 131.5 | 129.7 | 133.3 | 0% | -0.962 | -0.135 | 0.107 | 0 | 0 |
| 2024-05-28 | 790 | 141.475 | 139.75 | 143.2 | 0% | -0.965 | -0.134 | 0.102 | 0 | 0 |
| 2024-05-28 | 800 | 151.55 | 149.8 | 153.3 | 0% | -0.964 | -0.148 | 0.104 | 0 | 0 |
| 2024-05-28 | 810 | 160.875 | 158.45 | 163.3 | 0% | -0.924 | -0.374 | 0.192 | 0 | 0 |
| 2024-05-28 | 820 | 170.45 | 167.6 | 173.3 | 0% | -0.926 | -0.38 | 0.187 | 0 | 0 |
| 2024-05-28 | 830 | 180.875 | 178.45 | 183.3 | 0% | -0.929 | -0.387 | 0.183 | 0 | 0 |
| 2024-05-28 | 840 | 191.45 | 189.65 | 193.25 | 0% | -0.972 | -0.141 | 0.085 | 0 | 0 |
| 2024-05-28 | 850 | 201.55 | 199.8 | 203.3 | 0% | -0.969 | -0.161 | 0.091 | 0 | 0 |
| 2024-05-28 | 860 | 211.5 | 209.7 | 213.3 | 0% | -0.971 | -0.156 | 0.086 | 0 | 0 |
