| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.8 | 102 | 142 | 8,560 | 10,483 | 244 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 100 | 0.28 | 0.02 | 0.54 | 0% | -0.002 | -0.006 | 0.026 | 13 | 0 |
| 2024-05-28 | 110 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 120 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 130 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 140 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-28 | 150 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-28 | 160 | 0.37 | 0 | 0.74 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 170 | 0.39 | 0 | 0.78 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-28 | 180 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-28 | 190 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-28 | 200 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-28 | 210 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 220 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-28 | 230 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 240 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-28 | 250 | 0.485 | 0.08 | 0.89 | 0% | -0.005 | -0.009 | 0.07 | 77 | 0 |
| 2024-05-28 | 260 | 0.54 | 0.14 | 0.94 | 0% | -0.006 | -0.01 | 0.079 | 2 | 0 |
| 2024-05-28 | 270 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-28 | 280 | 0.57 | 0.04 | 1.1 | 0% | -0.006 | -0.01 | 0.087 | 20 | 0 |
| 2024-05-28 | 290 | 0.855 | 0.5 | 1.21 | 0% | -0.009 | -0.014 | 0.119 | 38 | 0 |
| 2024-05-28 | 300 | 0.81 | 0.28 | 1.34 | 0% | -0.009 | -0.013 | 0.118 | 176 | 0 |
| 2024-05-28 | 310 | 0.935 | 0.43 | 1.44 | 0% | -0.01 | -0.015 | 0.135 | 75 | 0 |
| 2024-05-28 | 320 | 1.155 | 0.65 | 1.66 | 0% | -0.012 | -0.017 | 0.156 | 65 | 8 |
| 2024-05-28 | 330 | 1.31 | 0.78 | 1.84 | +2.2% | -0.015 | -0.02 | 0.184 | 64 | 3 |
| 2024-05-28 | 340 | 1.575 | 1.45 | 1.7 | 0% | -0.017 | -0.022 | 0.207 | 59 | 0 |
| 2024-05-28 | 350 | 1.73 | 1.2 | 2.26 | 0% | -0.019 | -0.023 | 0.227 | 163 | 0 |
| 2024-05-28 | 360 | 1.97 | 1.44 | 2.5 | 0% | -0.022 | -0.025 | 0.254 | 49 | 0 |
| 2024-05-28 | 370 | 2.235 | 1.71 | 2.76 | 0% | -0.025 | -0.028 | 0.282 | 47 | 0 |
| 2024-05-28 | 380 | 2.555 | 2.01 | 3.1 | 0% | -0.028 | -0.03 | 0.315 | 616 | 0 |
| 2024-05-28 | 390 | 2.87 | 2.34 | 3.4 | 0% | -0.032 | -0.033 | 0.348 | 295 | 0 |
| 2024-05-28 | 400 | 3.26 | 2.72 | 3.8 | 0% | -0.036 | -0.036 | 0.386 | 159 | 0 |
| 2024-05-28 | 410 | 3.775 | 3.35 | 4.2 | 0% | -0.042 | -0.039 | 0.431 | 285 | 0 |
| 2024-05-28 | 420 | 4.275 | 3.85 | 4.7 | -0.7% | -0.047 | -0.042 | 0.475 | 81 | 14 |
| 2024-05-28 | 430 | 4.7 | 4.45 | 4.95 | 0% | -0.052 | -0.045 | 0.516 | 86 | 0 |
| 2024-05-28 | 440 | 5.4 | 5.1 | 5.7 | 0% | -0.059 | -0.049 | 0.574 | 104 | 1 |
| 2024-05-28 | 450 | 5.9 | 5.5 | 6.3 | 0% | -0.065 | -0.051 | 0.616 | 614 | 0 |
| 2024-05-28 | 460 | 6.75 | 6.35 | 7.15 | 0% | -0.073 | -0.055 | 0.677 | 256 | 0 |
| 2024-05-28 | 470 | 7.375 | 6.65 | 8.1 | 0% | -0.085 | -0.062 | 0.758 | 144 | 40 |
| 2024-05-28 | 480 | 8.475 | 7.7 | 9.25 | 0% | -0.095 | -0.066 | 0.823 | 1,667 | 4 |
| 2024-05-28 | 490 | 9.575 | 8.65 | 10.5 | +1.6% | -0.102 | -0.067 | 0.866 | 104 | 1 |
| 2024-05-28 | 500 | 11.525 | 11.15 | 11.9 | -0.3% | -0.12 | -0.076 | 0.971 | 362 | 2 |
| 2024-05-28 | 510 | 12.425 | 11.45 | 13.4 | 0% | -0.128 | -0.076 | 1.018 | 456 | 0 |
| 2024-05-28 | 520 | 14.85 | 14.55 | 15.15 | -2% | -0.147 | -0.084 | 1.117 | 209 | 5 |
| 2024-05-28 | 525 | 15.8 | 15.5 | 16.1 | +2.8% | -0.154 | -0.086 | 1.153 | 65 | 4 |
| 2024-05-28 | 530 | 16.5 | 15.95 | 17.05 | 0% | -0.161 | -0.087 | 1.186 | 243 | 1 |
| 2024-05-28 | 535 | 17.5 | 16.9 | 18.1 | 0% | -0.169 | -0.089 | 1.224 | 42 | 1 |
| 2024-05-28 | 540 | 19.45 | 18.25 | 20.65 | +0.8% | -0.18 | -0.093 | 1.271 | 316 | 1 |
| 2024-05-28 | 545 | 19.975 | 19.15 | 20.8 | 0% | -0.19 | -0.097 | 1.317 | 38 | 1 |
| 2024-05-28 | 550 | 21.1 | 20.2 | 22 | +0.6% | -0.198 | -0.098 | 1.349 | 245 | 3 |
| 2024-05-28 | 555 | 22.6 | 21.95 | 23.25 | 0% | -0.207 | -0.1 | 1.386 | 12 | 0 |
| 2024-05-28 | 560 | 23.425 | 22.75 | 24.1 | 0% | -0.215 | -0.1 | 1.417 | 192 | 0 |
| 2024-05-28 | 565 | 25.725 | 24.65 | 26.8 | 0% | -0.228 | -0.105 | 1.464 | 22 | 0 |
| 2024-05-28 | 570 | 26.5 | 25.8 | 27.2 | 0% | -0.236 | -0.105 | 1.493 | 208 | 0 |
| 2024-05-28 | 575 | 28.075 | 27.3 | 28.85 | 0% | -0.249 | -0.109 | 1.535 | 103 | 5 |
| 2024-05-28 | 580 | 30.1 | 29.05 | 31.15 | 0% | -0.258 | -0.11 | 1.567 | 291 | 1 |
| 2024-05-28 | 585 | 31.25 | 30.55 | 31.95 | 0% | -0.268 | -0.11 | 1.595 | 35 | 0 |
| 2024-05-28 | 590 | 32.525 | 32.15 | 32.9 | 0% | -0.278 | -0.111 | 1.625 | 125 | 0 |
| 2024-05-28 | 595 | 34.6 | 33.9 | 35.3 | +2.1% | -0.291 | -0.114 | 1.658 | 91 | 4 |
| 2024-05-28 | 600 | 36.025 | 35.45 | 36.6 | -3.7% | -0.301 | -0.113 | 1.683 | 420 | 11 |
| 2024-05-28 | 605 | 37.85 | 36.9 | 38.8 | 0% | -0.313 | -0.114 | 1.711 | 4 | 0 |
| 2024-05-28 | 610 | 39.65 | 38.7 | 40.6 | 0% | -0.325 | -0.115 | 1.737 | 519 | 0 |
| 2024-05-28 | 615 | 41.375 | 40.55 | 42.2 | 0% | -0.336 | -0.115 | 1.761 | 11 | 0 |
| 2024-05-28 | 620 | 43.5 | 42.55 | 44.45 | 0% | -0.348 | -0.116 | 1.784 | 103 | 0 |
| 2024-05-28 | 625 | 45.825 | 45.2 | 46.45 | 0% | -0.361 | -0.117 | 1.806 | 8 | 0 |
| 2024-05-28 | 630 | 47.85 | 47.45 | 48.25 | +2.2% | -0.373 | -0.117 | 1.826 | 83 | 3 |
| 2024-05-28 | 635 | 50.075 | 49.5 | 50.65 | 0% | -0.386 | -0.118 | 1.843 | 7 | 0 |
| 2024-05-28 | 640 | 52.025 | 51.2 | 52.85 | 0% | -0.398 | -0.117 | 1.859 | 139 | 2 |
| 2024-05-28 | 645 | 54.675 | 54.2 | 55.15 | 0% | -0.411 | -0.118 | 1.872 | 11 | 0 |
| 2024-05-28 | 650 | 57.2 | 56.55 | 57.85 | 0% | -0.424 | -0.118 | 1.883 | 396 | 1 |
| 2024-05-28 | 655 | 58.625 | 57.2 | 60.05 | +1.6% | -0.437 | -0.115 | 1.895 | 12 | 1 |
| 2024-05-28 | 660 | 62.075 | 61.5 | 62.65 | 0% | -0.449 | -0.117 | 1.901 | 20 | 0 |
| 2024-05-28 | 665 | 64.4 | 63.6 | 65.2 | 0% | -0.462 | -0.115 | 1.909 | 31 | 0 |
| 2024-05-28 | 670 | 67.15 | 66.4 | 67.9 | 0% | -0.476 | -0.115 | 1.909 | 32 | 0 |
| 2024-05-28 | 675 | 69.925 | 69.25 | 70.6 | +1.5% | -0.489 | -0.114 | 1.91 | 9 | 1 |
| 2024-05-28 | 680 | 72.6 | 71.8 | 73.4 | 0% | -0.502 | -0.113 | 1.91 | 12 | 0 |
| 2024-05-28 | 685 | 75.6 | 74.85 | 76.35 | 0% | -0.515 | -0.112 | 1.906 | 36 | 0 |
| 2024-05-28 | 690 | 78 | 76.15 | 79.85 | 0% | -0.529 | -0.11 | 1.901 | 64 | 4 |
| 2024-05-28 | 695 | 81.875 | 80.9 | 82.85 | 0% | -0.54 | -0.11 | 1.897 | 1 | 0 |
| 2024-05-28 | 700 | 83.375 | 81.5 | 85.25 | 0% | -0.557 | -0.105 | 1.884 | 4 | 0 |
| 2024-05-28 | 705 | 87.9 | 86.9 | 88.9 | 0% | -0.567 | -0.107 | 1.873 | 1 | 0 |
| 2024-05-28 | 710 | 90.175 | 88.1 | 92.25 | 0% | -0.584 | -0.103 | 1.848 | 3 | 0 |
| 2024-05-28 | 715 | 94.075 | 93 | 95.15 | 0% | -0.597 | -0.103 | 1.827 | 2 | 0 |
| 2024-05-28 | 720 | 96.5 | 94.65 | 98.35 | 0% | -0.612 | -0.098 | 1.807 | 11 | 0 |
| 2024-05-28 | 730 | 103.975 | 102.9 | 105.05 | 0% | -0.633 | -0.096 | 1.778 | 7 | 0 |
| 2024-05-28 | 740 | 111.1 | 110.05 | 112.15 | +2.7% | -0.656 | -0.091 | 1.738 | 14 | 10 |
| 2024-05-28 | 750 | 118.525 | 117.15 | 119.9 | 0% | -0.678 | -0.087 | 1.689 | 3 | 10 |
| 2024-05-28 | 760 | 125.85 | 122.8 | 128.9 | 0% | -0.715 | -0.081 | 1.56 | 1 | 0 |
| 2024-05-28 | 770 | 133.525 | 130.45 | 136.6 | 0% | -0.735 | -0.076 | 1.51 | 0 | 0 |
| 2024-05-28 | 780 | 141.475 | 138.4 | 144.55 | 0% | -0.754 | -0.07 | 1.457 | 1 | 0 |
| 2024-05-28 | 790 | 149.45 | 146.45 | 152.45 | 0% | -0.785 | -0.063 | 1.323 | 0 | 0 |
| 2024-05-28 | 800 | 157.4 | 155.3 | 159.5 | 0% | -0.81 | -0.055 | 1.217 | 1 | 0 |
| 2024-05-28 | 810 | 165.4 | 163.3 | 167.5 | 0% | -0.834 | -0.047 | 1.11 | 0 | 0 |
| 2024-05-28 | 820 | 175.675 | 173.2 | 178.15 | 0% | -0.836 | -0.049 | 1.102 | 0 | 0 |
| 2024-05-28 | 830 | 183.775 | 182 | 185.55 | 0% | -0.881 | -0.036 | 0.843 | 0 | 0 |
| 2024-05-28 | 840 | 192.55 | 191 | 194.1 | 0% | -0.897 | -0.03 | 0.762 | 0 | 0 |
| 2024-05-28 | 850 | 202.275 | 200.6 | 203.95 | 0% | -0.928 | -0.023 | 0.54 | 0 | 0 |
| 2024-05-28 | 860 | 211.625 | 209.9 | 213.35 | 0% | -0.943 | -0.017 | 0.445 | 0 | 0 |
| 2024-05-28 | 870 | 220.975 | 219 | 222.95 | 0% | -0.899 | -0.034 | 0.749 | 0 | 0 |
| 2024-05-28 | 880 | 230.8 | 228.75 | 232.85 | 0% | -0.902 | -0.034 | 0.736 | 0 | 0 |
| 2024-05-28 | 890 | 240.825 | 238.75 | 242.9 | 0% | -0.903 | -0.035 | 0.729 | 0 | 0 |
| 2024-05-28 | 900 | 250.775 | 248.7 | 252.85 | 0% | -0.905 | -0.036 | 0.719 | 0 | 0 |
| 2024-05-28 | 910 | 260.8 | 258.7 | 262.9 | 0% | -0.906 | -0.037 | 0.714 | 0 | 0 |
| 2024-05-28 | 920 | 270.75 | 268.6 | 272.9 | 0% | -0.907 | -0.038 | 0.707 | 0 | 0 |
| 2024-05-28 | 930 | 280.725 | 278.5 | 282.95 | 0% | -0.908 | -0.038 | 0.703 | 0 | 0 |
| 2024-05-28 | 940 | 290.75 | 288.55 | 292.95 | 0% | -0.909 | -0.039 | 0.697 | 0 | 0 |
| 2024-05-28 | 950 | 300.725 | 298.45 | 303 | 0% | -0.909 | -0.04 | 0.699 | 0 | 0 |
| 2024-05-28 | 960 | 310.725 | 308.5 | 312.95 | 0% | -0.911 | -0.04 | 0.687 | 0 | 0 |
| 2024-05-28 | 970 | 320.775 | 318.55 | 323 | 0% | -0.911 | -0.041 | 0.684 | 0 | 0 |
| 2024-05-28 | 980 | 330.775 | 328.55 | 333 | 0% | -0.912 | -0.042 | 0.681 | 0 | 0 |
| 2024-05-28 | 990 | 340.775 | 338.55 | 343 | 0% | -0.913 | -0.043 | 0.676 | 0 | 0 |
| 2024-05-28 | 1,000 | 350.775 | 348.55 | 353 | 0% | -0.914 | -0.043 | 0.672 | 0 | 0 |
| 2024-05-28 | 1,010 | 360.825 | 358.65 | 363 | 0% | -0.915 | -0.044 | 0.669 | 0 | 0 |
| 2024-05-28 | 1,020 | 370.825 | 368.65 | 373 | 0% | -0.915 | -0.044 | 0.665 | 0 | 0 |
| 2024-05-28 | 1,030 | 380.825 | 378.65 | 383 | 0% | -0.916 | -0.045 | 0.661 | 0 | 0 |
| 2024-05-28 | 1,040 | 390.825 | 388.65 | 393 | 0% | -0.917 | -0.045 | 0.658 | 0 | 0 |
| 2024-05-28 | 1,050 | 400.75 | 398.65 | 402.85 | 0% | -0.918 | -0.045 | 0.648 | 0 | 0 |
| 2024-05-28 | 1,060 | 410.8 | 408.65 | 412.95 | 0% | -0.918 | -0.046 | 0.649 | 0 | 0 |
| 2024-05-28 | 1,070 | 420.825 | 418.65 | 423 | 0% | -0.918 | -0.047 | 0.648 | 0 | 0 |
| 2024-05-28 | 1,080 | 430.825 | 428.65 | 433 | 0% | -0.919 | -0.048 | 0.645 | 0 | 0 |
| 2024-05-28 | 1,090 | 440.8 | 438.65 | 442.95 | 0% | -0.92 | -0.048 | 0.64 | 0 | 0 |
| 2024-05-28 | 1,100 | 451.05 | 449.1 | 453 | 0% | -0.963 | -0.019 | 0.318 | 0 | 0 |
| 2024-05-28 | 1,110 | 460.825 | 458.65 | 463 | 0% | -0.92 | -0.049 | 0.64 | 0 | 0 |
