| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.66 | 753 | 339 | 54,402 | 83,421 | 292 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 50 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-28 | 55 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 60 | 2.055 | 0.01 | 4.1 | 0% | -0.014 | -0.022 | 0.086 | 0 | 0 |
| 2024-05-28 | 65 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 70 | 0.355 | 0.01 | 0.7 | 0% | -0.005 | -0.006 | 0.032 | 469 | 0 |
| 2024-05-28 | 75 | 1.305 | 0.01 | 2.6 | 0% | -0.012 | -0.015 | 0.077 | 44 | 0 |
| 2024-05-28 | 80 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 4,444 | 0 |
| 2024-05-28 | 83.33 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-28 | 85 | 1.32 | 0 | 2.64 | 0% | 0 | 0 | 0 | 1,391 | 0 |
| 2024-05-28 | 86.67 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-28 | 90 | 2.125 | 0.05 | 4.2 | 0% | -0.019 | -0.022 | 0.115 | 1,078 | 0 |
| 2024-05-28 | 93.33 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-28 | 95 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-28 | 96.67 | 1.53 | 0.1 | 2.96 | 0% | -0.017 | -0.017 | 0.101 | 10 | 0 |
| 2024-05-28 | 100 | 0.495 | 0.1 | 0.89 | 0% | -0.008 | -0.007 | 0.052 | 539 | 0 |
| 2024-05-28 | 103.33 | 2.025 | 0.1 | 3.95 | 0% | -0.021 | -0.021 | 0.125 | 16 | 0 |
| 2024-05-28 | 105 | 1.385 | 0.07 | 2.7 | 0% | -0.017 | -0.016 | 0.102 | 16 | 0 |
| 2024-05-28 | 106.67 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 632 | 0 |
| 2024-05-28 | 110 | 2.15 | 0.15 | 4.15 | 0% | -0.023 | -0.022 | 0.135 | 44 | 0 |
| 2024-05-28 | 113.33 | 1.42 | 0.1 | 2.74 | 0% | -0.018 | -0.016 | 0.11 | 90 | 0 |
| 2024-05-28 | 115 | 2.255 | 0.01 | 4.5 | 0% | -0.025 | -0.022 | 0.144 | 1,014 | 0 |
| 2024-05-28 | 116.67 | 1.44 | 0.11 | 2.77 | 0% | -0.019 | -0.016 | 0.113 | 797 | 0 |
| 2024-05-28 | 120 | 2.3 | 0.05 | 4.55 | 0% | -0.026 | -0.023 | 0.151 | 613 | 0 |
| 2024-05-28 | 123.33 | 2.13 | 0.01 | 4.25 | 0% | -0.026 | -0.021 | 0.148 | 256 | 0 |
| 2024-05-28 | 125 | 1.485 | 0.14 | 2.83 | 0% | -0.021 | -0.016 | 0.122 | 309 | 0 |
| 2024-05-28 | 126.67 | 2.18 | 0.01 | 4.35 | 0% | -0.027 | -0.022 | 0.153 | 93 | 0 |
| 2024-05-28 | 130 | 0.475 | 0.15 | 0.8 | 0% | -0.01 | -0.007 | 0.063 | 197 | 0 |
| 2024-05-28 | 133.33 | 2.18 | 0.01 | 4.35 | 0% | -0.029 | -0.021 | 0.16 | 145 | 0 |
| 2024-05-28 | 135 | 0.68 | 0.3 | 1.06 | 0% | -0.013 | -0.009 | 0.082 | 11,274 | 0 |
| 2024-05-28 | 136.67 | 2.255 | 0.01 | 4.5 | 0% | -0.03 | -0.022 | 0.167 | 263 | 0 |
| 2024-05-28 | 140 | 0.465 | 0.29 | 0.64 | 0% | -0.01 | -0.006 | 0.067 | 8,887 | 0 |
| 2024-05-28 | 143.33 | 0.505 | 0.33 | 0.68 | 0% | -0.011 | -0.007 | 0.072 | 71 | 0 |
| 2024-05-28 | 145 | 0.535 | 0.36 | 0.71 | 0% | -0.011 | -0.007 | 0.072 | 789 | 2 |
| 2024-05-28 | 146.67 | 0.555 | 0.38 | 0.73 | 0% | -0.012 | -0.007 | 0.078 | 43 | 0 |
| 2024-05-28 | 150 | 0.615 | 0.44 | 0.79 | 0% | -0.014 | -0.008 | 0.085 | 6,281 | 0 |
| 2024-05-28 | 153.33 | 0.675 | 0.5 | 0.85 | 0% | -0.015 | -0.008 | 0.093 | 267 | 0 |
| 2024-05-28 | 155 | 0.77 | 0.65 | 0.89 | 0% | -0.017 | -0.009 | 0.102 | 135 | 0 |
| 2024-05-28 | 156.67 | 0.745 | 0.57 | 0.92 | 0% | -0.016 | -0.009 | 0.101 | 79 | 0 |
| 2024-05-28 | 160 | 0.82 | 0.64 | 1 | 0% | -0.018 | -0.01 | 0.109 | 3,232 | 0 |
| 2024-05-28 | 163.33 | 0.91 | 0.73 | 1.09 | 0% | -0.02 | -0.01 | 0.119 | 250 | 0 |
| 2024-05-28 | 165 | 0.89 | 0.78 | 1 | 0% | -0.02 | -0.01 | 0.119 | 58 | 0 |
| 2024-05-28 | 166.67 | 1.075 | 0.95 | 1.2 | 0% | -0.023 | -0.012 | 0.135 | 60 | 0 |
| 2024-05-28 | 170 | 1.125 | 0.94 | 1.31 | 0% | -0.025 | -0.012 | 0.141 | 2,756 | 0 |
| 2024-05-28 | 173.33 | 1.255 | 1.07 | 1.44 | 0% | -0.027 | -0.013 | 0.154 | 75 | 0 |
| 2024-05-28 | 175 | 1.32 | 1.14 | 1.5 | 0% | -0.029 | -0.014 | 0.161 | 743 | 0 |
| 2024-05-28 | 176.67 | 1.395 | 1.21 | 1.58 | 0% | -0.03 | -0.014 | 0.168 | 256 | 0 |
| 2024-05-28 | 180 | 1.55 | 1.37 | 1.73 | 0% | -0.033 | -0.015 | 0.182 | 426 | 0 |
| 2024-05-28 | 183.33 | 1.715 | 1.52 | 1.91 | 0% | -0.036 | -0.016 | 0.197 | 1,944 | 0 |
| 2024-05-28 | 185 | 1.805 | 1.61 | 2 | 0% | -0.038 | -0.017 | 0.204 | 804 | 0 |
| 2024-05-28 | 186.67 | 1.9 | 1.7 | 2.1 | 0% | -0.04 | -0.017 | 0.212 | 135 | 0 |
| 2024-05-28 | 190 | 2.11 | 1.91 | 2.31 | 0% | -0.043 | -0.018 | 0.224 | 2,485 | 1 |
| 2024-05-28 | 193.33 | 2.335 | 2.13 | 2.54 | 0% | -0.048 | -0.02 | 0.247 | 232 | 0 |
| 2024-05-28 | 195 | 2.325 | 2.08 | 2.57 | 0% | -0.049 | -0.02 | 0.249 | 322 | 0 |
| 2024-05-28 | 196.67 | 2.61 | 2.53 | 2.69 | 0% | -0.053 | -0.021 | 0.267 | 150 | 0 |
| 2024-05-28 | 200 | 2.89 | 2.79 | 2.99 | +34% | -0.058 | -0.023 | 0.286 | 2,390 | 8 |
| 2024-05-28 | 203.33 | 3.15 | 3.05 | 3.25 | 0% | -0.063 | -0.024 | 0.305 | 151 | 0 |
| 2024-05-28 | 206.67 | 3.475 | 3.35 | 3.6 | 0% | -0.069 | -0.025 | 0.327 | 276 | 0 |
| 2024-05-28 | 210 | 3.8 | 3.65 | 3.95 | +26.3% | -0.073 | -0.026 | 0.341 | 675 | 2 |
| 2024-05-28 | 213.33 | 4.15 | 4 | 4.3 | 0% | -0.081 | -0.028 | 0.369 | 436 | 0 |
| 2024-05-28 | 216.67 | 4.525 | 4.35 | 4.7 | 0% | -0.088 | -0.029 | 0.391 | 471 | 1 |
| 2024-05-28 | 220 | 5 | 4.85 | 5.15 | +21.8% | -0.095 | -0.031 | 0.416 | 3,800 | 5 |
| 2024-05-28 | 223.33 | 5.425 | 4.65 | 6.2 | 0% | -0.099 | -0.031 | 0.427 | 233 | 5 |
| 2024-05-28 | 226.67 | 5.9 | 5.3 | 6.5 | 0% | -0.106 | -0.032 | 0.451 | 1,194 | 10 |
| 2024-05-28 | 230 | 6.475 | 6.25 | 6.7 | +18.2% | -0.119 | -0.036 | 0.488 | 727 | 41 |
| 2024-05-28 | 233.33 | 7.025 | 6.75 | 7.3 | 0% | -0.129 | -0.038 | 0.517 | 441 | 17 |
| 2024-05-28 | 236.67 | 7.65 | 7.4 | 7.9 | 0% | -0.137 | -0.039 | 0.539 | 312 | 0 |
| 2024-05-28 | 240 | 8.275 | 8 | 8.55 | +26% | -0.147 | -0.04 | 0.563 | 1,262 | 13 |
| 2024-05-28 | 243.33 | 8.975 | 8.7 | 9.25 | 0% | -0.157 | -0.042 | 0.589 | 171 | 0 |
| 2024-05-28 | 246.67 | 9.675 | 9.35 | 10 | 0% | -0.167 | -0.043 | 0.614 | 636 | 0 |
| 2024-05-28 | 250 | 10.275 | 9.75 | 10.8 | +29.4% | -0.177 | -0.044 | 0.637 | 1,512 | 25 |
| 2024-05-28 | 253.33 | 10.975 | 10.3 | 11.65 | +20.6% | -0.184 | -0.044 | 0.653 | 158 | 2 |
| 2024-05-28 | 256.67 | 11.875 | 11.25 | 12.5 | 0% | -0.199 | -0.046 | 0.684 | 378 | 1 |
| 2024-05-28 | 260 | 12.675 | 12.05 | 13.3 | +30.2% | -0.212 | -0.048 | 0.711 | 1,634 | 14 |
| 2024-05-28 | 263.33 | 13.675 | 13 | 14.35 | 0% | -0.223 | -0.049 | 0.731 | 122 | 0 |
| 2024-05-28 | 266.67 | 14.8 | 14.05 | 15.55 | +20.1% | -0.234 | -0.049 | 0.752 | 281 | 1 |
| 2024-05-28 | 270 | 15.65 | 15.05 | 16.25 | +25.5% | -0.249 | -0.051 | 0.777 | 437 | 7 |
| 2024-05-28 | 273.33 | 16.875 | 16.2 | 17.55 | 0% | -0.262 | -0.052 | 0.798 | 434 | 1 |
| 2024-05-28 | 276.67 | 18.2 | 17.25 | 19.15 | +14.4% | -0.274 | -0.052 | 0.815 | 234 | 2 |
| 2024-05-28 | 280 | 19.1 | 18.45 | 19.75 | +25.5% | -0.289 | -0.054 | 0.837 | 3,343 | 41 |
| 2024-05-28 | 283.33 | 20.375 | 19.7 | 21.05 | +24.2% | -0.304 | -0.055 | 0.855 | 214 | 1 |
| 2024-05-28 | 286.67 | 21.65 | 21 | 22.3 | +16.9% | -0.318 | -0.056 | 0.872 | 180 | 1 |
| 2024-05-28 | 290 | 22.925 | 22.3 | 23.55 | +20.5% | -0.332 | -0.055 | 0.886 | 500 | 13 |
| 2024-05-28 | 293.33 | 24.425 | 23.7 | 25.15 | +20.5% | -0.347 | -0.056 | 0.901 | 297 | 2 |
| 2024-05-28 | 300 | 27.275 | 26.6 | 27.95 | +23.9% | -0.377 | -0.057 | 0.926 | 2,220 | 17 |
| 2024-05-28 | 306.67 | 30.525 | 29.85 | 31.2 | +21% | -0.408 | -0.058 | 0.946 | 307 | 1 |
| 2024-05-28 | 310 | 32.05 | 31.4 | 32.7 | +20.1% | -0.423 | -0.057 | 0.953 | 332 | 10 |
| 2024-05-28 | 313.33 | 33.775 | 33.15 | 34.4 | +19% | -0.439 | -0.056 | 0.958 | 191 | 1 |
| 2024-05-28 | 320 | 37.3 | 36.65 | 37.95 | +17.3% | -0.471 | -0.056 | 0.965 | 709 | 3 |
| 2024-05-28 | 330 | 43.025 | 42.3 | 43.75 | +15.8% | -0.521 | -0.053 | 0.963 | 238 | 1 |
| 2024-05-28 | 340 | 48.875 | 47.75 | 50 | +13.3% | -0.575 | -0.048 | 0.939 | 201 | 8 |
| 2024-05-28 | 350 | 55.2 | 53.9 | 56.5 | 0% | -0.618 | -0.047 | 0.911 | 333 | 0 |
| 2024-05-28 | 360 | 63.2 | 61.35 | 65.05 | 0% | -0.651 | -0.045 | 0.885 | 89 | 0 |
| 2024-05-28 | 370 | 70.4 | 68.55 | 72.25 | 0% | -0.708 | -0.04 | 0.797 | 1,302 | 9 |
| 2024-05-28 | 380 | 77.8 | 76.3 | 79.3 | 0% | -0.748 | -0.034 | 0.746 | 124 | 70 |
| 2024-05-28 | 390 | 86.45 | 84.7 | 88.2 | 0% | -0.787 | -0.03 | 0.667 | 29 | 0 |
| 2024-05-28 | 400 | 95.25 | 93.75 | 96.75 | 0% | -0.818 | -0.027 | 0.598 | 130 | 0 |
| 2024-05-28 | 410 | 103.025 | 100.45 | 105.6 | 0% | -0.889 | -0.015 | 0.404 | 1 | 0 |
| 2024-05-28 | 420 | 112.85 | 109.25 | 116.45 | 0% | -0.896 | -0.015 | 0.387 | 1 | 0 |
| 2024-05-28 | 430 | 122.1 | 118.25 | 125.95 | 0% | -0.95 | -0.007 | 0.202 | 0 | 0 |
| 2024-05-28 | 440 | 131.825 | 128.25 | 135.4 | 0% | -0.837 | -0.032 | 0.559 | 0 | 0 |
| 2024-05-28 | 450 | 142.225 | 138 | 146.45 | 0% | -0.947 | -0.009 | 0.212 | 0 | 0 |
| 2024-05-28 | 460 | 152.075 | 148 | 156.15 | 0% | -0.954 | -0.008 | 0.19 | 0 | 0 |
| 2024-05-28 | 470 | 161.975 | 158 | 165.95 | 0% | -0.839 | -0.038 | 0.557 | 0 | 0 |
| 2024-05-28 | 480 | 172.225 | 168 | 176.45 | 0% | -0.951 | -0.01 | 0.203 | 0 | 0 |
| 2024-05-28 | 490 | 180.75 | 178.2 | 183.3 | 0% | -0.903 | -0.022 | 0.373 | 0 | 0 |
| 2024-05-28 | 500 | 192.2 | 188.05 | 196.35 | 0% | -0.953 | -0.01 | 0.197 | 0 | 0 |
| 2024-05-28 | 510 | 202.05 | 198.25 | 205.85 | 0% | -0.958 | -0.009 | 0.177 | 0 | 0 |
| 2024-05-28 | 520 | 212.225 | 208 | 216.45 | 0% | -0.954 | -0.011 | 0.194 | 0 | 0 |
| 2024-05-28 | 530 | 221.65 | 218.95 | 224.35 | 0% | -0.891 | -0.031 | 0.409 | 0 | 0 |
| 2024-05-28 | 540 | 231.7 | 228 | 235.4 | 0% | -0.861 | -0.041 | 0.506 | 0 | 0 |
| 2024-05-28 | 550 | 241.775 | 238 | 245.55 | 0% | -0.86 | -0.042 | 0.507 | 0 | 0 |
| 2024-05-28 | 560 | 251.875 | 248.35 | 255.4 | 0% | -0.875 | -0.04 | 0.456 | 0 | 0 |
| 2024-05-28 | 570 | 262.175 | 258 | 266.35 | 0% | -0.959 | -0.011 | 0.175 | 0 | 0 |
| 2024-05-28 | 580 | 272.275 | 268.1 | 276.45 | 0% | -0.955 | -0.013 | 0.19 | 0 | 0 |
| 2024-05-28 | 590 | 282.225 | 278 | 286.45 | 0% | -0.956 | -0.013 | 0.187 | 0 | 0 |
| 2024-05-28 | 600 | 292.1 | 288.05 | 296.15 | 0% | -0.961 | -0.011 | 0.17 | 0 | 0 |
| 2022-09-14 | 610 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 620 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 3 | 3 |
| 2022-09-14 | 630 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 640 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 650 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 660 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 670 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 680 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 690 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 700 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 710 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 720 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 730 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 740 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 750 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 760 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 770 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 780 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 790 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 800 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 810 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 820 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 830 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 840 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 850 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 860 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 880 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 900 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 920 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2022-09-14 | 940 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
