| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.28 | 253 | 74 | 10,775 | 10,969 | 152 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 50 | 3.2 | 0 | 6.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 55 | 3.225 | 0 | 6.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 60 | 3.225 | 0 | 6.45 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-28 | 65 | 3.25 | 0 | 6.5 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-28 | 70 | 3.25 | 0 | 6.5 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-28 | 75 | 3.275 | 0 | 6.55 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-28 | 80 | 0.195 | 0.06 | 0.33 | 0% | -0.003 | -0.002 | 0.03 | 324 | 0 |
| 2024-05-28 | 85 | 3.325 | 0 | 6.65 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-28 | 90 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-28 | 95 | 3.375 | 0 | 6.75 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-28 | 100 | 3.425 | 0 | 6.85 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-28 | 105 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-28 | 110 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-28 | 115 | 3.555 | 0.01 | 7.1 | 0% | -0.033 | -0.018 | 0.231 | 44 | 0 |
| 2024-05-28 | 120 | 3.625 | 0 | 7.25 | 0% | 0 | 0 | 0 | 332 | 0 |
| 2024-05-28 | 125 | 1.425 | 0.05 | 2.8 | 0% | -0.02 | -0.009 | 0.151 | 775 | 0 |
| 2024-05-28 | 130 | 3.775 | 0 | 7.55 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-28 | 135 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-28 | 140 | 3.95 | 0 | 7.9 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-28 | 145 | 4.005 | 0.01 | 8 | 0% | -0.045 | -0.019 | 0.299 | 114 | 0 |
| 2024-05-28 | 150 | 2.44 | 0.18 | 4.7 | 0% | -0.034 | -0.013 | 0.241 | 44 | 0 |
| 2024-05-28 | 155 | 4.805 | 1.01 | 8.6 | 0% | -0.054 | -0.021 | 0.346 | 11 | 0 |
| 2024-05-28 | 160 | 4.605 | 0.31 | 8.9 | 0% | -0.055 | -0.02 | 0.35 | 65 | 0 |
| 2024-05-28 | 165 | 4.63 | 0.01 | 9.25 | 0% | -0.057 | -0.02 | 0.361 | 30 | 0 |
| 2024-05-28 | 170 | 5.925 | 2.25 | 9.6 | +37% | -0.052 | -0.017 | 0.336 | 721 | 5 |
| 2024-05-28 | 175 | 3.725 | 3.55 | 3.9 | 0% | -0.054 | -0.017 | 0.348 | 9 | 0 |
| 2024-05-28 | 180 | 4.2 | 4.05 | 4.35 | 0% | -0.06 | -0.018 | 0.379 | 765 | 0 |
| 2024-05-28 | 185 | 5.375 | 4.35 | 6.4 | 0% | -0.065 | -0.019 | 0.403 | 40 | 1 |
| 2024-05-28 | 190 | 5.075 | 4.8 | 5.35 | 0% | -0.073 | -0.02 | 0.437 | 237 | 10 |
| 2024-05-28 | 195 | 5.8 | 5.6 | 6 | +26.9% | -0.082 | -0.022 | 0.48 | 502 | 19 |
| 2024-05-28 | 200 | 6.575 | 6.3 | 6.85 | 0% | -0.089 | -0.023 | 0.509 | 380 | 1 |
| 2024-05-28 | 210 | 8.1 | 7.75 | 8.45 | +22% | -0.109 | -0.026 | 0.589 | 506 | 2 |
| 2024-05-28 | 220 | 9.95 | 9.45 | 10.45 | +11% | -0.13 | -0.029 | 0.668 | 779 | 1 |
| 2024-05-28 | 230 | 12.075 | 11.5 | 12.65 | 0% | -0.153 | -0.031 | 0.746 | 564 | 0 |
| 2024-05-28 | 240 | 14.525 | 14.05 | 15 | 0% | -0.178 | -0.034 | 0.822 | 813 | 0 |
| 2024-05-28 | 250 | 17.725 | 16.75 | 18.7 | +16.7% | -0.204 | -0.035 | 0.891 | 1,496 | 13 |
| 2024-05-28 | 260 | 21 | 19.85 | 22.15 | 0% | -0.236 | -0.039 | 0.97 | 179 | 0 |
| 2024-05-28 | 270 | 23.775 | 22.1 | 25.45 | +17.2% | -0.265 | -0.04 | 1.03 | 149 | 3 |
| 2024-05-28 | 280 | 27.4 | 26.8 | 28 | 0% | -0.297 | -0.041 | 1.086 | 388 | 0 |
| 2024-05-28 | 290 | 31.575 | 30.85 | 32.3 | 0% | -0.33 | -0.041 | 1.135 | 126 | 0 |
| 2024-05-28 | 300 | 35.75 | 34.95 | 36.55 | +17.2% | -0.364 | -0.042 | 1.176 | 248 | 12 |
| 2024-05-28 | 310 | 40.375 | 39.05 | 41.7 | +13% | -0.401 | -0.041 | 1.205 | 170 | 1 |
| 2024-05-28 | 320 | 45.55 | 44.45 | 46.65 | 0% | -0.437 | -0.041 | 1.224 | 189 | 0 |
| 2024-05-28 | 330 | 51 | 49.55 | 52.45 | +12.7% | -0.473 | -0.04 | 1.236 | 110 | 6 |
| 2024-05-28 | 340 | 58.675 | 55.35 | 62 | 0% | -0.504 | -0.041 | 1.233 | 87 | 0 |
| 2024-05-28 | 350 | 63.775 | 62.7 | 64.85 | 0% | -0.546 | -0.038 | 1.216 | 30 | 0 |
| 2024-05-28 | 360 | 70.3 | 69.25 | 71.35 | 0% | -0.58 | -0.036 | 1.198 | 135 | 0 |
| 2024-05-28 | 370 | 78.35 | 74.85 | 81.85 | 0% | -0.606 | -0.035 | 1.179 | 127 | 0 |
| 2024-05-28 | 380 | 84.1 | 81.9 | 86.3 | 0% | -0.662 | -0.031 | 1.091 | 34 | 0 |
| 2024-05-28 | 390 | 91.125 | 88.35 | 93.9 | 0% | -0.694 | -0.027 | 1.052 | 10 | 0 |
| 2024-05-28 | 400 | 100.175 | 98.05 | 102.3 | 0% | -0.722 | -0.026 | 0.992 | 161 | 0 |
| 2024-05-28 | 410 | 106.025 | 103.4 | 108.65 | 0% | -0.787 | -0.019 | 0.831 | 3 | 0 |
| 2024-05-28 | 420 | 115.15 | 112.15 | 118.15 | 0% | -0.829 | -0.016 | 0.695 | 1 | 0 |
| 2024-05-28 | 430 | 124 | 122.55 | 125.45 | 0% | -0.854 | -0.013 | 0.62 | 4 | 0 |
| 2024-05-28 | 440 | 133.625 | 130.85 | 136.4 | 0% | -0.863 | -0.013 | 0.599 | 1 | 0 |
| 2024-05-28 | 450 | 142.7 | 140.25 | 145.15 | 0% | -0.921 | -0.008 | 0.362 | 0 | 0 |
| 2024-05-28 | 460 | 152.55 | 148.3 | 156.8 | 0% | -0.925 | -0.008 | 0.351 | 6 | 0 |
| 2024-05-28 | 470 | 162.475 | 158 | 166.95 | 0% | -0.928 | -0.008 | 0.343 | 0 | 0 |
| 2024-05-28 | 480 | 172.5 | 168 | 177 | 0% | -0.928 | -0.008 | 0.34 | 0 | 0 |
| 2024-05-28 | 490 | 182.475 | 178 | 186.95 | 0% | -0.93 | -0.008 | 0.335 | 0 | 0 |
| 2024-05-28 | 500 | 192.475 | 188 | 196.95 | 0% | -0.931 | -0.008 | 0.332 | 0 | 0 |
| 2024-05-28 | 510 | 202.6 | 198.2 | 207 | 0% | -0.93 | -0.009 | 0.334 | 0 | 0 |
| 2024-05-28 | 520 | 212.5 | 208 | 217 | 0% | -0.932 | -0.009 | 0.327 | 0 | 0 |
| 2024-05-28 | 530 | 222.5 | 218 | 227 | 0% | -0.933 | -0.009 | 0.325 | 0 | 0 |
| 2024-05-28 | 540 | 232.525 | 228.05 | 237 | 0% | -0.933 | -0.009 | 0.323 | 0 | 0 |
| 2024-05-28 | 550 | 242.5 | 238 | 247 | 0% | -0.934 | -0.009 | 0.32 | 0 | 0 |
| 2024-05-28 | 560 | 252.55 | 248.1 | 257 | 0% | -0.934 | -0.01 | 0.32 | 0 | 0 |
| 2024-05-28 | 570 | 262.5 | 258 | 267 | 0% | -0.935 | -0.01 | 0.317 | 0 | 0 |
| 2024-05-28 | 580 | 272.5 | 268 | 277 | 0% | -0.936 | -0.01 | 0.315 | 0 | 0 |
| 2024-05-28 | 590 | 282.5 | 278 | 287 | 0% | -0.936 | -0.01 | 0.314 | 0 | 0 |
| 2024-05-28 | 600 | 291.725 | 288.25 | 295.2 | 0% | -0.868 | -0.025 | 0.589 | 0 | 0 |
| 2024-05-28 | 610 | 302.475 | 298 | 306.95 | 0% | -0.937 | -0.011 | 0.311 | 0 | 0 |
| 2024-05-28 | 620 | 312.5 | 308.1 | 316.9 | 0% | -0.937 | -0.011 | 0.311 | 0 | 0 |
| 2024-05-28 | 630 | 322.675 | 318.35 | 327 | 0% | -0.935 | -0.012 | 0.32 | 0 | 0 |
| 2024-05-28 | 640 | 332.5 | 328 | 337 | 0% | -0.938 | -0.011 | 0.309 | 0 | 0 |
| 2024-05-28 | 650 | 342.475 | 338 | 346.95 | 0% | -0.938 | -0.011 | 0.308 | 0 | 0 |
