| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.6 | 6,012 | 8,333 | 62,031 | 194,228 | 150 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 210 | 251.715 | 251.53 | 251.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 215 | 246.78 | 246.59 | 246.97 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 220 | 241.85 | 241.66 | 242.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 225 | 236.915 | 236.73 | 237.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-28 | 230 | 231.985 | 231.8 | 232.17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-28 | 235 | 227.05 | 226.86 | 227.24 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-28 | 240 | 222.12 | 221.93 | 222.31 | 0% | 0.999 | -0.034 | 0.002 | 0 | 0 |
| 2024-05-28 | 245 | 217.185 | 217 | 217.37 | 0% | 0.999 | -0.034 | 0.003 | 0 | 0 |
| 2024-05-28 | 250 | 212.255 | 212.07 | 212.44 | 0% | 0.999 | -0.036 | 0.005 | 0 | 0 |
| 2024-05-28 | 255 | 207.325 | 207.14 | 207.51 | 0% | 0.998 | -0.037 | 0.007 | 0 | 0 |
| 2024-05-28 | 260 | 202.39 | 202.21 | 202.57 | 0% | 0.998 | -0.038 | 0.008 | 0 | 0 |
| 2024-05-28 | 265 | 197.46 | 197.28 | 197.64 | 0% | 0.998 | -0.039 | 0.01 | 1 | 0 |
| 2024-05-28 | 270 | 192.535 | 192.35 | 192.72 | 0% | 0.997 | -0.041 | 0.014 | 0 | 0 |
| 2024-05-28 | 275 | 187.605 | 187.42 | 187.79 | 0% | 0.997 | -0.042 | 0.016 | 0 | 0 |
| 2024-05-28 | 280 | 182.68 | 182.5 | 182.86 | 0% | 0.997 | -0.044 | 0.019 | 2 | 0 |
| 2024-05-28 | 285 | 177.755 | 177.57 | 177.94 | 0% | 0.996 | -0.045 | 0.023 | 1 | 0 |
| 2024-05-28 | 290 | 172.83 | 172.65 | 173.01 | 0% | 0.996 | -0.047 | 0.025 | 2 | 1 |
| 2024-05-28 | 295 | 167.905 | 167.72 | 168.09 | 0% | 0.995 | -0.048 | 0.029 | 1 | 0 |
| 2024-05-28 | 300 | 162.985 | 162.8 | 163.17 | 0% | 0.994 | -0.05 | 0.033 | 1 | 1 |
| 2024-05-28 | 305 | 158.065 | 157.88 | 158.25 | 0% | 0.993 | -0.051 | 0.037 | 10 | 1 |
| 2024-05-28 | 310 | 153.15 | 152.97 | 153.33 | 0% | 0.999 | -0.044 | 0.005 | 1 | 0 |
| 2024-05-28 | 315 | 148.23 | 148.05 | 148.41 | 0% | 0.998 | -0.046 | 0.011 | 1 | 0 |
| 2024-05-28 | 320 | 143.32 | 143.14 | 143.5 | 0% | 0.997 | -0.049 | 0.019 | 3 | 0 |
| 2024-05-28 | 325 | 138.415 | 138.24 | 138.59 | 0% | 0.995 | -0.051 | 0.028 | 9 | 0 |
| 2024-05-28 | 330 | 133.51 | 133.33 | 133.69 | 0% | 0.993 | -0.053 | 0.036 | 4 | 0 |
| 2024-05-28 | 335 | 128.61 | 128.43 | 128.79 | 0% | 0.992 | -0.055 | 0.045 | 3 | 0 |
| 2024-05-28 | 340 | 123.715 | 123.54 | 123.89 | 0% | 0.99 | -0.058 | 0.055 | 1 | 0 |
| 2024-05-28 | 345 | 118.825 | 118.65 | 119 | 0% | 0.988 | -0.06 | 0.066 | 1 | 1 |
| 2024-05-28 | 350 | 113.895 | 113.76 | 114.03 | -1.2% | 0.987 | -0.061 | 0.07 | 51 | 2 |
| 2024-05-28 | 355 | 109.065 | 108.89 | 109.24 | 0% | 0.983 | -0.065 | 0.09 | 19 | 0 |
| 2024-05-28 | 360 | 104.19 | 104.01 | 104.37 | 0% | 0.98 | -0.068 | 0.103 | 25 | 0 |
| 2024-05-28 | 365 | 99.325 | 99.15 | 99.5 | 0% | 0.976 | -0.07 | 0.118 | 1 | 0 |
| 2024-05-28 | 370 | 94.475 | 94.3 | 94.65 | 0% | 0.972 | -0.073 | 0.135 | 31 | 1 |
| 2024-05-28 | 375 | 89.635 | 89.46 | 89.81 | 0% | 0.968 | -0.076 | 0.153 | 17 | 5 |
| 2024-05-28 | 380 | 84.805 | 84.63 | 84.98 | 0% | 0.963 | -0.079 | 0.173 | 46 | 0 |
| 2024-05-28 | 385 | 79.995 | 79.82 | 80.17 | 0% | 0.957 | -0.082 | 0.195 | 100 | 1 |
| 2024-05-28 | 390 | 75.205 | 75.04 | 75.37 | +6.2% | 0.95 | -0.085 | 0.22 | 113 | 13 |
| 2024-05-28 | 395 | 70.44 | 70.27 | 70.61 | 0% | 0.941 | -0.089 | 0.248 | 22 | 2 |
| 2024-05-28 | 400 | 65.69 | 65.58 | 65.8 | +0.9% | 0.932 | -0.092 | 0.278 | 764 | 8 |
| 2024-05-28 | 405 | 61.02 | 60.85 | 61.19 | -0.4% | 0.92 | -0.096 | 0.315 | 55 | 2 |
| 2024-05-28 | 410 | 56.37 | 56.2 | 56.54 | +1.4% | 0.903 | -0.102 | 0.364 | 88 | 3 |
| 2024-05-28 | 415 | 51.775 | 51.61 | 51.94 | +3.2% | 0.892 | -0.103 | 0.397 | 145 | 4 |
| 2024-05-28 | 420 | 47.235 | 47.09 | 47.38 | 0% | 0.874 | -0.107 | 0.443 | 342 | 0 |
| 2024-05-28 | 425 | 42.76 | 42.65 | 42.87 | -1.1% | 0.853 | -0.11 | 0.492 | 310 | 30 |
| 2024-05-28 | 430 | 38.465 | 38.32 | 38.61 | -1.2% | 0.826 | -0.114 | 0.548 | 1,690 | 7 |
| 2024-05-28 | 435 | 34.255 | 34.12 | 34.39 | +7.6% | 0.796 | -0.118 | 0.604 | 644 | 2 |
| 2024-05-28 | 440 | 30.125 | 30.02 | 30.23 | +2.5% | 0.763 | -0.12 | 0.659 | 3,470 | 5 |
| 2024-05-28 | 445 | 26.275 | 26.15 | 26.4 | +3.5% | 0.723 | -0.122 | 0.716 | 1,371 | 6 |
| 2024-05-28 | 450 | 22.54 | 22.46 | 22.62 | +6.2% | 0.678 | -0.122 | 0.766 | 2,215 | 251 |
| 2024-05-28 | 455 | 19.075 | 18.99 | 19.16 | +7.8% | 0.628 | -0.121 | 0.808 | 969 | 63 |
| 2024-05-28 | 460 | 15.89 | 15.83 | 15.95 | +8.4% | 0.573 | -0.119 | 0.838 | 5,087 | 508 |
| 2024-05-28 | 465 | 12.965 | 12.94 | 12.99 | +10.8% | 0.514 | -0.114 | 0.852 | 2,405 | 49 |
| 2024-05-28 | 470 | 10.385 | 10.36 | 10.41 | +11% | 0.452 | -0.108 | 0.847 | 3,748 | 707 |
| 2024-05-28 | 475 | 8.155 | 8.13 | 8.18 | +10.1% | 0.389 | -0.1 | 0.82 | 11,174 | 688 |
| 2024-05-28 | 480 | 6.275 | 6.25 | 6.3 | +11.6% | 0.327 | -0.09 | 0.771 | 3,800 | 822 |
| 2024-05-28 | 485 | 4.735 | 4.71 | 4.76 | +12.7% | 0.269 | -0.08 | 0.705 | 1,409 | 77 |
| 2024-05-28 | 490 | 3.515 | 3.5 | 3.53 | +1.9% | 0.216 | -0.068 | 0.626 | 4,155 | 171 |
| 2024-05-28 | 495 | 2.575 | 2.56 | 2.59 | +5.7% | 0.17 | -0.058 | 0.541 | 2,507 | 19 |
| 2024-05-28 | 500 | 1.865 | 1.85 | 1.88 | +13.9% | 0.132 | -0.048 | 0.457 | 7,731 | 1,430 |
| 2024-05-28 | 505 | 1.345 | 1.33 | 1.36 | +17% | 0.101 | -0.039 | 0.377 | 2,715 | 600 |
| 2024-05-28 | 510 | 0.965 | 0.95 | 0.98 | +13.1% | 0.075 | -0.031 | 0.303 | 1,281 | 225 |
| 2024-05-28 | 515 | 0.695 | 0.68 | 0.71 | -10.5% | 0.057 | -0.025 | 0.245 | 164 | 79 |
| 2024-05-28 | 520 | 0.5 | 0.49 | 0.51 | +2.3% | 0.043 | -0.02 | 0.195 | 853 | 90 |
| 2024-05-28 | 525 | 0.37 | 0.36 | 0.38 | +12.9% | 0.033 | -0.016 | 0.155 | 330 | 16 |
| 2024-05-28 | 530 | 0.27 | 0.26 | 0.28 | 0% | 0.024 | -0.013 | 0.122 | 146 | 103 |
| 2024-05-28 | 535 | 0.21 | 0.2 | 0.22 | 0% | 0.019 | -0.01 | 0.1 | 384 | 6 |
| 2024-05-28 | 540 | 0.155 | 0.14 | 0.17 | 0% | 0.014 | -0.008 | 0.077 | 187 | 9 |
| 2024-05-28 | 545 | 0.13 | 0.11 | 0.15 | 0% | 0.012 | -0.007 | 0.067 | 21 | 0 |
| 2024-05-28 | 550 | 0.1 | 0.09 | 0.11 | +28.6% | 0.009 | -0.005 | 0.05 | 456 | 3 |
| 2024-05-28 | 555 | 0.08 | 0.07 | 0.09 | 0% | 0.008 | -0.005 | 0.044 | 216 | 0 |
| 2024-05-28 | 560 | 0.07 | 0.06 | 0.08 | 0% | 0.007 | -0.004 | 0.039 | 233 | 0 |
| 2024-05-28 | 565 | 0.055 | 0.04 | 0.07 | 0% | 0.005 | -0.004 | 0.032 | 4 | 0 |
| 2024-05-28 | 570 | 0.05 | 0.04 | 0.06 | 0% | 0.005 | -0.003 | 0.029 | 204 | 0 |
| 2024-05-28 | 575 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.003 | 0.024 | 4 | 0 |
| 2024-05-28 | 580 | 0.035 | 0.03 | 0.04 | -33.3% | 0.003 | -0.003 | 0.021 | 285 | 1 |
