| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.29 | 80,279 | 24,336 | 217,716 | 400,938 | 206 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 215 | 245.805 | 245.6 | 246.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 220 | 240.855 | 240.65 | 241.06 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-28 | 225 | 235.895 | 235.69 | 236.1 | 0% | 0 | 0 | 0 | 13 | 2 |
| 2024-05-28 | 230 | 230.935 | 230.73 | 231.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 235 | 225.985 | 225.78 | 226.19 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-28 | 240 | 221.025 | 220.82 | 221.23 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-28 | 245 | 216.065 | 215.86 | 216.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 250 | 211.115 | 210.91 | 211.32 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-28 | 255 | 206.155 | 205.95 | 206.36 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-28 | 260 | 201.205 | 201 | 201.41 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-28 | 265 | 196.25 | 196.05 | 196.45 | 0% | 0 | 0 | 0 | 13 | 2 |
| 2024-05-28 | 270 | 191.295 | 191.09 | 191.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-28 | 275 | 186.34 | 186.14 | 186.54 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 280 | 181.39 | 181.19 | 181.59 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-28 | 285 | 176.435 | 176.23 | 176.64 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-28 | 290 | 171.485 | 171.28 | 171.69 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 295 | 166.53 | 166.33 | 166.73 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 300 | 161.58 | 161.38 | 161.78 | +0.1% | 0 | 0 | 0 | 50 | 4 |
| 2024-05-28 | 305 | 156.635 | 156.44 | 156.83 | 0% | 0 | 0 | 0 | 162 | 0 |
| 2024-05-28 | 310 | 151.68 | 151.48 | 151.88 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-28 | 315 | 146.73 | 146.53 | 146.93 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-28 | 320 | 141.785 | 141.59 | 141.98 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-28 | 325 | 136.84 | 136.64 | 137.04 | 0% | 0.999 | -0.047 | 0.002 | 13 | 0 |
| 2024-05-28 | 330 | 131.895 | 131.7 | 132.09 | 0% | 0.999 | -0.049 | 0.006 | 33 | 0 |
| 2024-05-28 | 335 | 126.95 | 126.75 | 127.15 | 0% | 0.997 | -0.051 | 0.012 | 12 | 0 |
| 2024-05-28 | 340 | 122.01 | 121.81 | 122.21 | 0% | 0.996 | -0.054 | 0.018 | 13 | 0 |
| 2024-05-28 | 345 | 117.075 | 116.88 | 117.27 | 0% | 0.995 | -0.056 | 0.023 | 10 | 2 |
| 2024-05-28 | 350 | 112.145 | 111.95 | 112.34 | 0% | 0.993 | -0.059 | 0.03 | 199 | 3 |
| 2024-05-28 | 355 | 107.215 | 107.02 | 107.41 | 0% | 0.992 | -0.061 | 0.038 | 16 | 0 |
| 2024-05-28 | 360 | 102.29 | 102.09 | 102.49 | 0% | 0.989 | -0.064 | 0.047 | 54 | 0 |
| 2024-05-28 | 365 | 97.375 | 97.18 | 97.57 | 0% | 0.997 | -0.055 | 0.013 | 20 | 0 |
| 2024-05-28 | 370 | 92.455 | 92.26 | 92.65 | 0% | 0.994 | -0.059 | 0.026 | 76 | 1 |
| 2024-05-28 | 375 | 87.535 | 87.36 | 87.71 | 0% | 0.998 | -0.055 | 0.01 | 266 | 7 |
| 2024-05-28 | 380 | 82.63 | 82.48 | 82.78 | 0% | 0.993 | -0.061 | 0.034 | 103 | 3 |
| 2024-05-28 | 385 | 77.77 | 77.58 | 77.96 | 0% | 0.982 | -0.071 | 0.075 | 273 | 0 |
| 2024-05-28 | 390 | 72.875 | 72.71 | 73.04 | 0% | 0.984 | -0.07 | 0.069 | 144 | 13 |
| 2024-05-28 | 395 | 68.025 | 67.84 | 68.21 | 0% | 0.963 | -0.087 | 0.138 | 76 | 5 |
| 2024-05-28 | 400 | 63.135 | 63.03 | 63.24 | 0% | 0.966 | -0.083 | 0.129 | 655 | 0 |
| 2024-05-28 | 405 | 58.375 | 58.22 | 58.53 | 0% | 0.954 | -0.09 | 0.164 | 736 | 2 |
| 2024-05-28 | 410 | 53.585 | 53.4 | 53.77 | +1.1% | 0.944 | -0.095 | 0.194 | 410 | 5 |
| 2024-05-28 | 411 | 52.635 | 52.45 | 52.82 | 0% | 0.941 | -0.096 | 0.201 | 104 | 0 |
| 2024-05-28 | 412 | 51.685 | 51.5 | 51.87 | 0% | 0.938 | -0.097 | 0.208 | 171 | 0 |
| 2024-05-28 | 413 | 50.735 | 50.55 | 50.92 | 0% | 0.936 | -0.098 | 0.215 | 46 | 0 |
| 2024-05-28 | 414 | 49.79 | 49.61 | 49.97 | 0% | 0.933 | -0.1 | 0.223 | 86 | 0 |
| 2024-05-28 | 415 | 48.84 | 48.7 | 48.98 | +2.6% | 0.93 | -0.101 | 0.23 | 718 | 9 |
| 2024-05-28 | 416 | 47.905 | 47.72 | 48.09 | 0% | 0.927 | -0.102 | 0.238 | 175 | 0 |
| 2024-05-28 | 417 | 46.965 | 46.78 | 47.15 | 0% | 0.924 | -0.103 | 0.246 | 90 | 0 |
| 2024-05-28 | 418 | 46.025 | 45.84 | 46.21 | 0% | 0.92 | -0.104 | 0.254 | 181 | 0 |
| 2024-05-28 | 419 | 45.09 | 44.91 | 45.27 | 0% | 0.917 | -0.105 | 0.262 | 135 | 0 |
| 2024-05-28 | 420 | 44.115 | 44.01 | 44.22 | +2.5% | 0.913 | -0.107 | 0.272 | 1,639 | 99 |
| 2024-05-28 | 421 | 43.225 | 43.04 | 43.41 | 0% | 0.91 | -0.108 | 0.279 | 114 | 2 |
| 2024-05-28 | 422 | 42.3 | 42.12 | 42.48 | +4.9% | 0.906 | -0.109 | 0.288 | 168 | 2 |
| 2024-05-28 | 423 | 41.38 | 41.2 | 41.56 | 0% | 0.901 | -0.11 | 0.298 | 336 | 0 |
| 2024-05-28 | 424 | 40.455 | 40.28 | 40.63 | +1.8% | 0.897 | -0.112 | 0.307 | 226 | 1 |
| 2024-05-28 | 425 | 39.52 | 39.4 | 39.64 | +5.8% | 0.893 | -0.112 | 0.315 | 2,896 | 9 |
| 2024-05-28 | 426 | 38.625 | 38.45 | 38.8 | 0% | 0.888 | -0.114 | 0.326 | 348 | 0 |
| 2024-05-28 | 427 | 37.715 | 37.54 | 37.89 | 0% | 0.883 | -0.115 | 0.336 | 235 | 0 |
| 2024-05-28 | 428 | 36.83 | 36.68 | 36.98 | 0% | 0.878 | -0.117 | 0.348 | 387 | 0 |
| 2024-05-28 | 429 | 35.905 | 35.73 | 36.08 | 0% | 0.873 | -0.118 | 0.357 | 187 | 2 |
| 2024-05-28 | 430 | 34.96 | 34.87 | 35.05 | +4.5% | 0.869 | -0.118 | 0.365 | 4,882 | 116 |
| 2024-05-28 | 431 | 34.08 | 33.94 | 34.22 | 0% | 0.863 | -0.119 | 0.376 | 684 | 0 |
| 2024-05-28 | 432 | 33.215 | 33.1 | 33.33 | +0.9% | 0.856 | -0.121 | 0.389 | 635 | 23 |
| 2024-05-28 | 433 | 32.36 | 32.21 | 32.51 | +4.1% | 0.849 | -0.123 | 0.402 | 363 | 172 |
| 2024-05-28 | 434 | 31.485 | 31.34 | 31.63 | +3.2% | 0.842 | -0.124 | 0.413 | 347 | 201 |
| 2024-05-28 | 435 | 30.585 | 30.46 | 30.71 | -2.8% | 0.837 | -0.125 | 0.423 | 2,257 | 41 |
| 2024-05-28 | 436 | 29.72 | 29.6 | 29.84 | +2.6% | 0.83 | -0.126 | 0.435 | 633 | 12 |
| 2024-05-28 | 437 | 28.885 | 28.78 | 28.99 | +4.2% | 0.821 | -0.127 | 0.448 | 715 | 4 |
| 2024-05-28 | 438 | 28.01 | 27.89 | 28.13 | 0% | 0.814 | -0.128 | 0.459 | 785 | 3 |
| 2024-05-28 | 439 | 27.165 | 27.04 | 27.29 | -0.5% | 0.806 | -0.129 | 0.471 | 768 | 10 |
| 2024-05-28 | 440 | 26.31 | 26.23 | 26.39 | -0.2% | 0.799 | -0.13 | 0.482 | 4,451 | 302 |
| 2024-05-28 | 441 | 25.495 | 25.37 | 25.62 | 0% | 0.79 | -0.131 | 0.495 | 1,201 | 2 |
| 2024-05-28 | 442 | 24.65 | 24.51 | 24.79 | +0.5% | 0.781 | -0.132 | 0.507 | 1,433 | 14 |
| 2024-05-28 | 443 | 23.855 | 23.73 | 23.98 | -0.5% | 0.771 | -0.133 | 0.519 | 701 | 3 |
| 2024-05-28 | 444 | 23.07 | 22.97 | 23.17 | +1.2% | 0.761 | -0.134 | 0.532 | 863 | 3 |
| 2024-05-28 | 445 | 22.22 | 22.13 | 22.31 | +7.6% | 0.753 | -0.134 | 0.543 | 4,269 | 204 |
| 2024-05-28 | 450 | 18.38 | 18.29 | 18.47 | +8.5% | 0.697 | -0.136 | 0.6 | 29,860 | 16,673 |
| 2024-05-28 | 455 | 14.84 | 14.81 | 14.87 | +8.3% | 0.633 | -0.136 | 0.647 | 12,105 | 540 |
| 2024-05-28 | 460 | 11.635 | 11.61 | 11.66 | +10% | 0.559 | -0.133 | 0.678 | 14,839 | 15,142 |
| 2024-05-28 | 465 | 8.83 | 8.81 | 8.85 | +12.2% | 0.48 | -0.126 | 0.684 | 15,300 | 1,743 |
| 2024-05-28 | 470 | 6.465 | 6.44 | 6.49 | +11.9% | 0.397 | -0.115 | 0.662 | 19,218 | 3,803 |
| 2024-05-28 | 475 | 4.565 | 4.54 | 4.59 | +16% | 0.315 | -0.101 | 0.61 | 18,997 | 12,958 |
| 2024-05-28 | 480 | 3.125 | 3.11 | 3.14 | +14% | 0.24 | -0.085 | 0.535 | 21,151 | 22,924 |
| 2024-05-28 | 485 | 2.08 | 2.07 | 2.09 | +15.7% | 0.177 | -0.068 | 0.446 | 5,731 | 3,268 |
| 2024-05-28 | 490 | 1.36 | 1.35 | 1.37 | +13.3% | 0.126 | -0.053 | 0.355 | 5,394 | 282 |
| 2024-05-28 | 495 | 0.875 | 0.86 | 0.89 | +5.1% | 0.087 | -0.04 | 0.273 | 8,493 | 545 |
| 2024-05-28 | 500 | 0.56 | 0.55 | 0.57 | +16% | 0.06 | -0.03 | 0.203 | 3,884 | 807 |
| 2024-05-28 | 505 | 0.365 | 0.36 | 0.37 | -5.7% | 0.041 | -0.022 | 0.15 | 1,702 | 5 |
| 2024-05-28 | 510 | 0.24 | 0.23 | 0.25 | +14.3% | 0.028 | -0.016 | 0.11 | 4,427 | 69 |
| 2024-05-28 | 515 | 0.165 | 0.16 | 0.17 | -12.5% | 0.02 | -0.012 | 0.082 | 683 | 192 |
| 2024-05-28 | 520 | 0.115 | 0.11 | 0.12 | +11.1% | 0.014 | -0.009 | 0.061 | 3,473 | 2 |
| 2024-05-28 | 525 | 0.085 | 0.08 | 0.09 | 0% | 0.01 | -0.007 | 0.045 | 416 | 20 |
| 2024-05-28 | 530 | 0.065 | 0.06 | 0.07 | 0% | 0.008 | -0.006 | 0.037 | 3,169 | 0 |
| 2024-05-28 | 535 | 0.055 | 0.05 | 0.06 | +25% | 0.006 | -0.005 | 0.029 | 493 | 3 |
| 2024-05-28 | 540 | 0.045 | 0.04 | 0.05 | 0% | 0.005 | -0.004 | 0.026 | 405 | 0 |
| 2024-05-28 | 545 | 0.035 | 0.03 | 0.04 | 0% | 0.004 | -0.004 | 0.021 | 188 | 0 |
| 2024-05-28 | 550 | 0.03 | 0.02 | 0.04 | 0% | 0.004 | -0.003 | 0.018 | 3,221 | 10 |
| 2024-05-28 | 555 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.013 | 51 | 0 |
| 2024-05-28 | 560 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.012 | 3,600 | 0 |
| 2024-05-28 | 565 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.009 | 127 | 0 |
| 2024-05-28 | 570 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.001 | 0.007 | 127 | 10 |
| 2024-05-28 | 575 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 2,502 | 0 |
| 2024-05-28 | 580 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-28 | 585 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,120 | 0 |
