| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.99 | 400,745 | 434,790 | 298,769 | 486,657 | 322 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | -0.067 | 0 | 20 |
| 2024-05-30 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-30 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-30 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 31 | 0 |
| 2024-05-30 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 100 | 0 |
| 2024-05-30 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,564 | 0 |
| 2024-05-30 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 28 | 0 |
| 2024-05-30 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,436 | 0 |
| 2024-05-30 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 423 | 0 |
| 2024-05-30 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 297 | 0 |
| 2024-05-30 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 210 | 0 |
| 2024-05-30 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 348 | 0 |
| 2024-05-30 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 400 | 0 |
| 2024-05-30 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 245 | 0 |
| 2024-05-30 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 10,030 | 0 |
| 2024-05-30 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 475 | 0 |
| 2024-05-30 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 4,041 | 0 |
| 2024-05-30 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,363 | 0 |
| 2024-05-30 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,392 | 0 |
| 2024-05-30 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 738 | 0 |
| 2024-05-30 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 209 | 0 |
| 2024-05-30 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 7,825 | 0 |
| 2024-05-30 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 2,238 | 0 |
| 2024-05-30 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 6,461 | 0 |
| 2024-05-30 | 380 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.058 | 5,016 | 210 |
| 2024-05-30 | 385 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 1,852 | 5 |
| 2024-05-30 | 386 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 271 | 0 |
| 2024-05-30 | 387 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 180 | 0 |
| 2024-05-30 | 388 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 196 | 0 |
| 2024-05-30 | 389 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 310 | 0 |
| 2024-05-30 | 390 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.057 | 4,065 | 8 |
| 2024-05-30 | 391 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 366 | 0 |
| 2024-05-30 | 392 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 198 | 0 |
| 2024-05-30 | 393 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 147 | 0 |
| 2024-05-30 | 394 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.056 | 26 | 8 |
| 2024-05-30 | 395 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.056 | 2,636 | 121 |
| 2024-05-30 | 396 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 142 | 0 |
| 2024-05-30 | 397 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 96 | 0 |
| 2024-05-30 | 398 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 104 | 0 |
| 2024-05-30 | 399 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.055 | 172 | 60 |
| 2024-05-30 | 400 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.055 | 7,950 | 35 |
| 2024-05-30 | 401 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.055 | 356 | 68 |
| 2024-05-30 | 402 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.055 | 72 | 15 |
| 2024-05-30 | 403 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.055 | 81 | 25 |
| 2024-05-30 | 404 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 246 | 0 |
| 2024-05-30 | 405 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.055 | 3,066 | 84 |
| 2024-05-30 | 406 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.054 | 92 | 29 |
| 2024-05-30 | 407 | 0.005 | 0 | 0.01 | +100% | -0.004 | -0.097 | 1,688 | 304 |
| 2024-05-30 | 408 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.054 | 974 | 863 |
| 2024-05-30 | 409 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.054 | 563 | 61 |
| 2024-05-30 | 410 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.054 | 5,973 | 992 |
| 2024-05-30 | 411 | 0.01 | 0 | 0.02 | -50% | -0.002 | -0.053 | 264 | 230 |
| 2024-05-30 | 412 | 0.01 | 0 | 0.02 | -50% | -0.002 | -0.053 | 1,196 | 161 |
| 2024-05-30 | 413 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.053 | 1,605 | 124 |
| 2024-05-30 | 414 | 0.015 | 0.01 | 0.02 | -50% | -0.002 | -0.053 | 2,164 | 12 |
| 2024-05-30 | 415 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.053 | 3,678 | 128 |
| 2024-05-30 | 416 | 0.015 | 0.01 | 0.02 | 0% | -0.004 | -0.094 | 1,785 | 55 |
| 2024-05-30 | 417 | 0.015 | 0.01 | 0.02 | 0% | -0.003 | -0.052 | 709 | 1 |
| 2024-05-30 | 418 | 0.015 | 0.01 | 0.02 | -50% | -0.003 | -0.052 | 1,265 | 38 |
| 2024-05-30 | 419 | 0.015 | 0.01 | 0.02 | 0% | -0.005 | -0.093 | 877 | 431 |
| 2024-05-30 | 420 | 0.015 | 0.01 | 0.02 | 0% | -0.003 | -0.051 | 11,016 | 579 |
| 2024-05-30 | 421 | 0.015 | 0.01 | 0.02 | +100% | -0.005 | -0.092 | 16,842 | 179 |
| 2024-05-30 | 422 | 0.015 | 0.01 | 0.02 | 0% | -0.005 | -0.091 | 701 | 46 |
| 2024-05-30 | 422.5 | 0.015 | 0.01 | 0.02 | 0% | -0.005 | -0.091 | 3,694 | 56 |
| 2024-05-30 | 423 | 0.02 | 0.01 | 0.03 | +50% | -0.007 | -0.127 | 2,831 | 74 |
| 2024-05-30 | 424 | 0.02 | 0.01 | 0.03 | 0% | -0.006 | -0.09 | 1,779 | 30 |
| 2024-05-30 | 425 | 0.025 | 0.02 | 0.03 | 0% | -0.006 | -0.089 | 6,620 | 185 |
| 2024-05-30 | 426 | 0.02 | 0.01 | 0.03 | 0% | -0.006 | -0.089 | 793 | 52 |
| 2024-05-30 | 427 | 0.025 | 0.02 | 0.03 | 0% | -0.006 | -0.088 | 2,118 | 128 |
| 2024-05-30 | 427.5 | 0.025 | 0.02 | 0.03 | 0% | -0.006 | -0.088 | 797 | 2 |
| 2024-05-30 | 428 | 0.025 | 0.02 | 0.03 | 0% | -0.006 | -0.088 | 10,552 | 98 |
| 2024-05-30 | 429 | 0.025 | 0.02 | 0.03 | 0% | -0.009 | -0.121 | 3,028 | 104 |
| 2024-05-30 | 430 | 0.025 | 0.02 | 0.03 | -33.3% | -0.007 | -0.086 | 55,356 | 2,128 |
| 2024-05-30 | 431 | 0.025 | 0.02 | 0.03 | 0% | -0.01 | -0.119 | 2,232 | 520 |
| 2024-05-30 | 432 | 0.025 | 0.02 | 0.03 | 0% | -0.01 | -0.118 | 6,056 | 516 |
| 2024-05-30 | 432.5 | 0.025 | 0.02 | 0.03 | 0% | -0.01 | -0.117 | 296 | 19 |
| 2024-05-30 | 433 | 0.025 | 0.02 | 0.03 | 0% | -0.011 | -0.117 | 1,898 | 591 |
| 2024-05-30 | 434 | 0.03 | 0.02 | 0.04 | +50% | -0.011 | -0.116 | 7,710 | 644 |
| 2024-05-30 | 435 | 0.035 | 0.03 | 0.04 | +100% | -0.015 | -0.144 | 11,831 | 1,864 |
| 2024-05-30 | 436 | 0.035 | 0.03 | 0.04 | +33.3% | -0.015 | -0.142 | 4,124 | 859 |
| 2024-05-30 | 437 | 0.04 | 0.03 | 0.05 | -25% | -0.013 | -0.111 | 4,390 | 491 |
| 2024-05-30 | 437.5 | 0.04 | 0.03 | 0.05 | 0% | -0.017 | -0.139 | 1,033 | 192 |
| 2024-05-30 | 438 | 0.045 | 0.04 | 0.05 | +25% | -0.02 | -0.165 | 5,943 | 2,927 |
| 2024-05-30 | 439 | 0.055 | 0.05 | 0.06 | +50% | -0.024 | -0.187 | 2,822 | 2,437 |
| 2024-05-30 | 440 | 0.06 | 0.05 | 0.07 | +20% | -0.026 | -0.184 | 14,158 | 4,188 |
| 2024-05-30 | 441 | 0.08 | 0.07 | 0.09 | +33.3% | -0.034 | -0.225 | 3,906 | 2,545 |
| 2024-05-30 | 442 | 0.1 | 0.09 | 0.11 | +57.1% | -0.046 | -0.28 | 5,192 | 2,963 |
| 2024-05-30 | 442.5 | 0.12 | 0.11 | 0.13 | +71.4% | -0.051 | -0.295 | 1,864 | 5,891 |
| 2024-05-30 | 443 | 0.15 | 0.14 | 0.16 | +87.5% | -0.061 | -0.343 | 7,875 | 10,346 |
| 2024-05-30 | 444 | 0.215 | 0.2 | 0.23 | +120% | -0.085 | -0.438 | 4,282 | 5,886 |
| 2024-05-30 | 445 | 0.315 | 0.31 | 0.32 | +113.3% | -0.116 | -0.549 | 19,724 | 29,587 |
| 2024-05-30 | 446 | 0.44 | 0.43 | 0.45 | +120% | -0.152 | -0.652 | 2,341 | 11,873 |
| 2024-05-30 | 447 | 0.625 | 0.61 | 0.64 | +156% | -0.203 | -0.791 | 6,446 | 10,253 |
| 2024-05-30 | 447.5 | 0.725 | 0.7 | 0.75 | +157.1% | -0.225 | -0.825 | 2,805 | 7,885 |
| 2024-05-30 | 448 | 0.845 | 0.82 | 0.87 | +168.8% | -0.256 | -0.893 | 12,318 | 21,059 |
| 2024-05-30 | 449 | 1.17 | 1.16 | 1.18 | +178.6% | -0.319 | -1 | 5,328 | 17,715 |
| 2024-05-30 | 450 | 1.53 | 1.51 | 1.55 | +192.5% | -0.386 | -1.081 | 54,598 | 62,594 |
| 2024-05-30 | 451 | 1.99 | 1.98 | 2 | +181.4% | -0.456 | -1.125 | 4,536 | 20,246 |
| 2024-05-30 | 452 | 2.52 | 2.47 | 2.57 | +176.7% | -0.525 | -1.128 | 13,565 | 38,765 |
| 2024-05-30 | 452.5 | 2.825 | 2.76 | 2.89 | +178.8% | -0.56 | -1.114 | 3,890 | 14,842 |
| 2024-05-30 | 453 | 3.145 | 3.06 | 3.23 | +185.5% | -0.591 | -1.141 | 10,770 | 56,125 |
| 2024-05-30 | 454 | 3.915 | 3.84 | 3.99 | +170.4% | -0.65 | -1.12 | 8,770 | 30,208 |
| 2024-05-30 | 455 | 4.685 | 4.55 | 4.82 | +161.5% | -0.705 | -1.051 | 8,567 | 25,047 |
| 2024-05-30 | 456 | 5.495 | 5.31 | 5.68 | +158.3% | -0.741 | -1.069 | 4,736 | 6,950 |
| 2024-05-30 | 457 | 6.455 | 6.27 | 6.64 | +147.1% | -0.761 | -1.142 | 16,007 | 4,834 |
| 2024-05-30 | 458 | 7.54 | 7.44 | 7.64 | +132.7% | -0.776 | -1.223 | 5,166 | 2,330 |
| 2024-05-30 | 459 | 8.45 | 8.26 | 8.64 | +122.5% | -0.804 | -1.151 | 9,055 | 1,664 |
| 2024-05-30 | 460 | 9.455 | 9.26 | 9.65 | +106.1% | -0.808 | -1.273 | 4,522 | 14,402 |
| 2024-05-30 | 461 | 10.455 | 10.26 | 10.65 | +73.8% | -0.813 | -1.371 | 753 | 3,950 |
| 2024-05-30 | 462 | 11.455 | 11.26 | 11.65 | +72.4% | -0.822 | -1.417 | 322 | 1,775 |
| 2024-05-30 | 463 | 12.455 | 12.26 | 12.65 | +55.6% | -0.83 | -1.459 | 103 | 277 |
| 2024-05-30 | 464 | 13.455 | 13.26 | 13.65 | +77.5% | -0.837 | -1.498 | 81 | 427 |
| 2024-05-30 | 465 | 14.455 | 14.26 | 14.65 | +48.1% | -0.843 | -1.536 | 182 | 808 |
| 2024-05-30 | 466 | 15.455 | 15.26 | 15.65 | +42.6% | -0.849 | -1.571 | 20 | 82 |
| 2024-05-30 | 467 | 16.455 | 16.26 | 16.65 | +59.1% | -0.854 | -1.604 | 10 | 51 |
| 2024-05-30 | 468 | 17.455 | 17.26 | 17.65 | +23.1% | -0.859 | -1.635 | 1 | 1 |
| 2024-05-30 | 469 | 18.455 | 18.26 | 18.65 | 0% | -0.863 | -1.665 | 0 | 1 |
| 2024-05-30 | 470 | 19.455 | 19.26 | 19.65 | +48% | -0.867 | -1.7 | 46 | 370 |
| 2024-05-30 | 471 | 20.455 | 20.26 | 20.65 | 0% | -0.871 | -1.722 | 0 | 0 |
| 2024-05-30 | 472 | 21.455 | 21.26 | 21.65 | 0% | -0.875 | -1.748 | 0 | 0 |
| 2024-05-30 | 473 | 22.455 | 22.26 | 22.65 | 0% | -0.878 | -1.774 | 0 | 0 |
| 2024-05-30 | 474 | 23.455 | 23.26 | 23.65 | 0% | -0.881 | -1.798 | 0 | 0 |
| 2024-05-30 | 475 | 24.455 | 24.26 | 24.65 | 0% | -0.884 | -1.822 | 4 | 34 |
| 2024-05-30 | 476 | 25.455 | 25.26 | 25.65 | 0% | -0.887 | -1.845 | 0 | 0 |
| 2024-05-30 | 477 | 26.455 | 26.26 | 26.65 | 0% | -0.889 | -1.867 | 0 | 0 |
| 2024-05-30 | 478 | 27.455 | 27.26 | 27.65 | 0% | -0.891 | -1.888 | 0 | 0 |
| 2024-05-30 | 479 | 28.455 | 28.26 | 28.65 | 0% | -0.894 | -1.909 | 0 | 0 |
| 2024-05-30 | 480 | 29.455 | 29.26 | 29.65 | +27.4% | -0.896 | -1.929 | 2 | 4 |
| 2024-05-30 | 481 | 30.455 | 30.26 | 30.65 | 0% | -0.898 | -1.948 | 0 | 2 |
| 2024-05-30 | 482 | 31.455 | 31.26 | 31.65 | 0% | -0.9 | -1.967 | 0 | 1 |
| 2024-05-30 | 483 | 32.455 | 32.26 | 32.65 | 0% | -0.902 | -1.986 | 0 | 0 |
| 2024-05-30 | 484 | 33.455 | 33.26 | 33.65 | 0% | -0.903 | -2.004 | 0 | 0 |
| 2024-05-30 | 485 | 34.455 | 34.26 | 34.65 | 0% | -0.905 | -2.021 | 0 | 0 |
| 2024-05-30 | 486 | 35.455 | 35.26 | 35.65 | 0% | -0.907 | -2.038 | 0 | 0 |
| 2024-05-30 | 487 | 36.455 | 36.26 | 36.65 | 0% | -0.908 | -2.055 | 0 | 0 |
| 2024-05-30 | 488 | 37.455 | 37.26 | 37.65 | 0% | -0.91 | -2.071 | 0 | 0 |
| 2024-05-30 | 489 | 38.455 | 38.26 | 38.65 | 0% | -0.911 | -2.087 | 0 | 0 |
| 2024-05-30 | 490 | 39.455 | 39.26 | 39.65 | 0% | -0.913 | -2.103 | 0 | 0 |
| 2024-05-30 | 491 | 40.455 | 40.26 | 40.65 | 0% | -0.914 | -2.118 | 0 | 0 |
| 2024-05-30 | 492 | 41.455 | 41.26 | 41.65 | 0% | -0.915 | -2.133 | 0 | 0 |
| 2024-05-30 | 493 | 42.455 | 42.26 | 42.65 | 0% | -0.916 | -2.148 | 0 | 0 |
| 2024-05-30 | 494 | 43.455 | 43.26 | 43.65 | 0% | -0.918 | -2.162 | 0 | 0 |
| 2024-05-30 | 495 | 44.455 | 44.26 | 44.65 | 0% | -0.919 | -2.176 | 0 | 0 |
| 2024-05-30 | 496 | 45.455 | 45.26 | 45.65 | 0% | -0.92 | -2.19 | 0 | 0 |
| 2024-05-30 | 497 | 46.455 | 46.26 | 46.65 | 0% | -0.921 | -2.203 | 0 | 0 |
| 2024-05-30 | 498 | 47.455 | 47.26 | 47.65 | 0% | -0.922 | -2.216 | 0 | 0 |
| 2024-05-30 | 499 | 48.455 | 48.26 | 48.65 | 0% | -0.923 | -2.229 | 0 | 0 |
| 2024-05-30 | 500 | 49.455 | 49.26 | 49.65 | 0% | -0.924 | -2.242 | 0 | 0 |
| 2024-05-30 | 505 | 54.455 | 54.26 | 54.65 | 0% | -0.928 | -2.302 | 0 | 0 |
| 2024-05-30 | 510 | 59.455 | 59.26 | 59.65 | 0% | -0.932 | -2.358 | 0 | 0 |
| 2024-05-30 | 515 | 64.455 | 64.26 | 64.65 | 0% | -0.935 | -2.41 | 0 | 0 |
| 2024-05-30 | 520 | 69.455 | 69.26 | 69.65 | 0% | -0.938 | -2.457 | 0 | 0 |
| 2024-05-30 | 525 | 74.455 | 74.26 | 74.65 | 0% | -0.94 | -2.503 | 0 | 0 |
