| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.02 | 92 | 356 | 44,879 | 61,525 | 222 | 2024-05-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 210 | 257.525 | 257.18 | 257.87 | 0% | 0.997 | -0.028 | 0.018 | 4 | 0 |
| 2024-05-28 | 215 | 252.785 | 252.44 | 253.13 | 0% | 0.996 | -0.029 | 0.029 | 0 | 0 |
| 2024-05-28 | 220 | 248.04 | 247.7 | 248.38 | 0% | 0.995 | -0.03 | 0.037 | 1 | 0 |
| 2024-05-28 | 225 | 243.305 | 242.96 | 243.65 | 0% | 0.994 | -0.031 | 0.049 | 0 | 0 |
| 2024-05-28 | 230 | 238.57 | 238.23 | 238.91 | 0% | 0.993 | -0.033 | 0.058 | 1 | 0 |
| 2024-05-28 | 235 | 233.84 | 233.5 | 234.18 | 0% | 0.992 | -0.034 | 0.069 | 0 | 0 |
| 2024-05-28 | 240 | 229.11 | 228.77 | 229.45 | 0% | 0.998 | -0.031 | 0.001 | 0 | 0 |
| 2024-05-28 | 245 | 224.39 | 224.05 | 224.73 | 0% | 0.996 | -0.033 | 0.025 | 0 | 0 |
| 2024-05-28 | 250 | 219.665 | 219.33 | 220 | 0% | 0.995 | -0.034 | 0.041 | 1 | 0 |
| 2024-05-28 | 255 | 214.955 | 214.62 | 215.29 | 0% | 0.993 | -0.036 | 0.059 | 1 | 0 |
| 2024-05-28 | 260 | 210.245 | 209.91 | 210.58 | 0% | 0.992 | -0.037 | 0.075 | 4 | 0 |
| 2024-05-28 | 265 | 205.545 | 205.21 | 205.88 | 0% | 0.99 | -0.039 | 0.093 | 4 | 0 |
| 2024-05-28 | 270 | 200.85 | 200.52 | 201.18 | 0% | 0.988 | -0.04 | 0.111 | 1 | 0 |
| 2024-05-28 | 275 | 196.16 | 195.83 | 196.49 | 0% | 0.986 | -0.042 | 0.129 | 0 | 0 |
| 2024-05-28 | 280 | 191.475 | 191.15 | 191.8 | 0% | 0.984 | -0.043 | 0.147 | 0 | 0 |
| 2024-05-28 | 285 | 186.8 | 186.47 | 187.13 | 0% | 0.982 | -0.044 | 0.167 | 1 | 0 |
| 2024-05-28 | 290 | 182.135 | 181.81 | 182.46 | 0% | 0.98 | -0.046 | 0.187 | 2 | 0 |
| 2024-05-28 | 295 | 177.475 | 177.15 | 177.8 | 0% | 0.977 | -0.047 | 0.209 | 0 | 0 |
| 2024-05-28 | 300 | 172.83 | 172.5 | 173.16 | 0% | 0.974 | -0.049 | 0.231 | 9 | 0 |
| 2024-05-28 | 305 | 168.195 | 167.87 | 168.52 | 0% | 0.971 | -0.05 | 0.255 | 1 | 0 |
| 2024-05-28 | 310 | 163.575 | 163.25 | 163.9 | 0% | 0.968 | -0.052 | 0.281 | 4 | 0 |
| 2024-05-28 | 315 | 158.965 | 158.64 | 159.29 | 0% | 0.965 | -0.054 | 0.307 | 4 | 0 |
| 2024-05-28 | 320 | 154.365 | 154.04 | 154.69 | 0% | 0.961 | -0.055 | 0.334 | 1 | 0 |
| 2024-05-28 | 325 | 149.785 | 149.46 | 150.11 | 0% | 0.957 | -0.057 | 0.363 | 6 | 0 |
| 2024-05-28 | 330 | 145.225 | 144.9 | 145.55 | 0% | 0.953 | -0.058 | 0.395 | 20 | 0 |
| 2024-05-28 | 335 | 140.685 | 140.36 | 141.01 | 0% | 0.948 | -0.06 | 0.427 | 6 | 0 |
| 2024-05-28 | 340 | 136.09 | 135.83 | 136.35 | 0% | 0.944 | -0.061 | 0.455 | 14 | 0 |
| 2024-05-28 | 345 | 131.655 | 131.33 | 131.98 | 0% | 0.938 | -0.063 | 0.496 | 27 | 0 |
| 2024-05-28 | 350 | 127.18 | 126.85 | 127.51 | 0% | 0.932 | -0.065 | 0.533 | 19 | 0 |
| 2024-05-28 | 355 | 122.735 | 122.41 | 123.06 | 0% | 0.925 | -0.066 | 0.573 | 51 | 0 |
| 2024-05-28 | 360 | 118.305 | 117.98 | 118.63 | 0% | 0.918 | -0.068 | 0.613 | 4 | 1 |
| 2024-05-28 | 365 | 113.915 | 113.59 | 114.24 | 0% | 0.911 | -0.069 | 0.655 | 33 | 0 |
| 2024-05-28 | 370 | 109.555 | 109.23 | 109.88 | 0% | 0.903 | -0.071 | 0.699 | 17 | 0 |
| 2024-05-28 | 375 | 105.23 | 104.9 | 105.56 | 0% | 0.895 | -0.073 | 0.744 | 15 | 0 |
| 2024-05-28 | 380 | 100.94 | 100.61 | 101.27 | 0% | 0.885 | -0.074 | 0.791 | 34 | 0 |
| 2024-05-28 | 385 | 96.69 | 96.36 | 97.02 | 0% | 0.876 | -0.076 | 0.839 | 16 | 0 |
| 2024-05-28 | 390 | 92.48 | 92.15 | 92.81 | 0% | 0.865 | -0.077 | 0.888 | 42 | 0 |
| 2024-05-28 | 395 | 88.325 | 88 | 88.65 | 0% | 0.854 | -0.078 | 0.939 | 32 | 0 |
| 2024-05-28 | 400 | 84.215 | 83.89 | 84.54 | 0% | 0.842 | -0.08 | 0.99 | 238 | 0 |
| 2024-05-28 | 405 | 80.165 | 79.84 | 80.49 | 0% | 0.829 | -0.081 | 1.042 | 354 | 0 |
| 2024-05-28 | 410 | 76.165 | 75.84 | 76.49 | +2.3% | 0.816 | -0.082 | 1.095 | 103 | 1 |
| 2024-05-28 | 415 | 72.23 | 71.91 | 72.55 | 0% | 0.801 | -0.083 | 1.147 | 144 | 0 |
| 2024-05-28 | 420 | 68.36 | 68.04 | 68.68 | +1.9% | 0.786 | -0.084 | 1.2 | 1,075 | 1 |
| 2024-05-28 | 425 | 64.56 | 64.24 | 64.88 | 0% | 0.769 | -0.084 | 1.252 | 966 | 0 |
| 2024-05-28 | 430 | 60.84 | 60.52 | 61.16 | 0% | 0.752 | -0.085 | 1.303 | 125 | 0 |
| 2024-05-28 | 431 | 60.105 | 59.79 | 60.42 | 0% | 0.748 | -0.085 | 1.313 | 13 | 0 |
| 2024-05-28 | 432 | 59.375 | 59.06 | 59.69 | 0% | 0.745 | -0.085 | 1.323 | 16 | 0 |
| 2024-05-28 | 433 | 58.645 | 58.33 | 58.96 | 0% | 0.741 | -0.085 | 1.333 | 17 | 0 |
| 2024-05-28 | 434 | 57.92 | 57.61 | 58.23 | 0% | 0.738 | -0.085 | 1.343 | 89 | 0 |
| 2024-05-28 | 435 | 57.195 | 56.88 | 57.51 | 0% | 0.734 | -0.085 | 1.352 | 392 | 1 |
| 2024-05-28 | 436 | 56.48 | 56.17 | 56.79 | 0% | 0.73 | -0.085 | 1.362 | 1 | 0 |
| 2024-05-28 | 437 | 55.765 | 55.45 | 56.08 | 0% | 0.726 | -0.085 | 1.372 | 27 | 0 |
| 2024-05-28 | 438 | 55.055 | 54.74 | 55.37 | 0% | 0.722 | -0.085 | 1.381 | 69 | 0 |
| 2024-05-28 | 439 | 54.35 | 54.04 | 54.66 | 0% | 0.718 | -0.086 | 1.391 | 85 | 0 |
| 2024-05-28 | 440 | 53.64 | 53.33 | 53.95 | 0% | 0.715 | -0.086 | 1.4 | 1,630 | 0 |
| 2024-05-28 | 441 | 52.94 | 52.63 | 53.25 | 0% | 0.711 | -0.086 | 1.409 | 20 | 0 |
| 2024-05-28 | 442 | 52.25 | 51.94 | 52.56 | 0% | 0.707 | -0.086 | 1.419 | 16 | 0 |
| 2024-05-28 | 443 | 51.55 | 51.24 | 51.86 | 0% | 0.703 | -0.086 | 1.428 | 123 | 0 |
| 2024-05-28 | 444 | 50.865 | 50.56 | 51.17 | 0% | 0.698 | -0.086 | 1.437 | 106 | 0 |
| 2024-05-28 | 445 | 50.18 | 49.87 | 50.49 | +1.2% | 0.696 | -0.085 | 1.443 | 229 | 2 |
| 2024-05-28 | 446 | 49.5 | 49.19 | 49.81 | 0% | 0.69 | -0.086 | 1.454 | 295 | 0 |
| 2024-05-28 | 447 | 48.82 | 48.52 | 49.12 | 0% | 0.687 | -0.085 | 1.461 | 98 | 11 |
| 2024-05-28 | 448 | 48.15 | 47.84 | 48.46 | 0% | 0.682 | -0.086 | 1.471 | 50 | 0 |
| 2024-05-28 | 449 | 47.485 | 47.18 | 47.79 | 0% | 0.677 | -0.085 | 1.48 | 28 | 0 |
| 2024-05-28 | 450 | 46.815 | 46.51 | 47.12 | +0.8% | 0.673 | -0.085 | 1.488 | 2,936 | 2 |
| 2024-05-28 | 455 | 43.545 | 43.25 | 43.84 | +0.2% | 0.651 | -0.085 | 1.526 | 829 | 6 |
| 2024-05-28 | 460 | 40.41 | 40.12 | 40.7 | +2.4% | 0.628 | -0.084 | 1.561 | 8,844 | 6 |
| 2024-05-28 | 465 | 37.37 | 37.08 | 37.66 | 0% | 0.604 | -0.084 | 1.59 | 2,332 | 0 |
| 2024-05-28 | 470 | 34.45 | 34.16 | 34.74 | +1.8% | 0.579 | -0.083 | 1.614 | 2,208 | 7 |
| 2024-05-28 | 475 | 31.66 | 31.37 | 31.95 | 0% | 0.554 | -0.081 | 1.632 | 1,708 | 0 |
| 2024-05-28 | 480 | 29.01 | 28.75 | 29.27 | -0.4% | 0.528 | -0.08 | 1.644 | 859 | 1 |
| 2024-05-28 | 485 | 26.49 | 26.23 | 26.75 | 0% | 0.501 | -0.078 | 1.648 | 232 | 0 |
| 2024-05-28 | 490 | 24.1 | 23.84 | 24.36 | +2.5% | 0.474 | -0.075 | 1.645 | 753 | 6 |
| 2024-05-28 | 495 | 21.855 | 21.6 | 22.11 | 0% | 0.448 | -0.073 | 1.634 | 43 | 1 |
| 2024-05-28 | 500 | 19.745 | 19.49 | 20 | -1.1% | 0.42 | -0.071 | 1.616 | 1,043 | 4 |
| 2024-05-28 | 505 | 17.77 | 17.51 | 18.03 | 0% | 0.393 | -0.068 | 1.59 | 519 | 0 |
| 2024-05-28 | 510 | 15.965 | 15.72 | 16.21 | 0% | 0.365 | -0.065 | 1.554 | 2,566 | 2 |
| 2024-05-28 | 515 | 14.275 | 14.03 | 14.52 | 0% | 0.341 | -0.062 | 1.516 | 237 | 0 |
| 2024-05-28 | 520 | 12.745 | 12.51 | 12.98 | 0% | 0.315 | -0.059 | 1.469 | 1,960 | 0 |
| 2024-05-28 | 525 | 11.33 | 11.09 | 11.57 | -0.9% | 0.29 | -0.056 | 1.416 | 1,179 | 25 |
| 2024-05-28 | 530 | 10.06 | 9.83 | 10.29 | 0% | 0.267 | -0.053 | 1.359 | 130 | 0 |
| 2024-05-28 | 535 | 8.915 | 8.7 | 9.13 | 0% | 0.244 | -0.05 | 1.298 | 723 | 1 |
| 2024-05-28 | 540 | 7.89 | 7.69 | 8.09 | 0% | 0.223 | -0.047 | 1.234 | 531 | 0 |
| 2024-05-28 | 545 | 6.965 | 6.77 | 7.16 | 0% | 0.203 | -0.043 | 1.168 | 610 | 0 |
| 2024-05-28 | 550 | 6.135 | 5.94 | 6.33 | 0% | 0.184 | -0.04 | 1.101 | 1,038 | 0 |
| 2024-05-28 | 555 | 5.42 | 5.24 | 5.6 | 0% | 0.167 | -0.038 | 1.035 | 1,353 | 0 |
| 2024-05-28 | 560 | 4.78 | 4.61 | 4.95 | 0% | 0.151 | -0.035 | 0.969 | 513 | 0 |
| 2024-05-28 | 565 | 4.2 | 4.03 | 4.37 | 0% | 0.133 | -0.031 | 0.889 | 579 | 5 |
| 2024-05-28 | 570 | 3.705 | 3.54 | 3.87 | +0.9% | 0.123 | -0.03 | 0.841 | 1,253 | 2 |
| 2024-05-28 | 575 | 3.24 | 3.11 | 3.37 | 0% | 0.108 | -0.027 | 0.77 | 1,276 | 6 |
| 2024-05-28 | 580 | 2.86 | 2.69 | 3.03 | 0% | 0.099 | -0.025 | 0.722 | 665 | 0 |
| 2024-05-28 | 585 | 2.52 | 2.36 | 2.68 | 0% | 0.089 | -0.023 | 0.667 | 85 | 0 |
| 2024-05-28 | 590 | 2.215 | 2.05 | 2.38 | 0% | 0.08 | -0.021 | 0.614 | 135 | 0 |
| 2024-05-28 | 595 | 1.96 | 1.81 | 2.11 | 0% | 0.072 | -0.019 | 0.567 | 180 | 0 |
| 2024-05-28 | 600 | 1.73 | 1.58 | 1.88 | 0% | 0.064 | -0.018 | 0.521 | 16 | 0 |
| 2024-05-28 | 605 | 1.525 | 1.37 | 1.68 | 0% | 0.058 | -0.016 | 0.478 | 95 | 0 |
| 2024-05-28 | 610 | 1.35 | 1.2 | 1.5 | 0% | 0.052 | -0.015 | 0.439 | 44 | 0 |
| 2024-05-28 | 615 | 1.195 | 1.05 | 1.34 | 0% | 0.047 | -0.014 | 0.403 | 95 | 0 |
| 2024-05-28 | 620 | 1.06 | 0.91 | 1.21 | 0% | 0.042 | -0.013 | 0.369 | 13 | 0 |
| 2024-05-28 | 625 | 0.94 | 0.79 | 1.09 | 0% | 0.038 | -0.011 | 0.339 | 0 | 0 |
| 2024-05-28 | 630 | 0.835 | 0.69 | 0.98 | 0% | 0.034 | -0.01 | 0.31 | 10 | 0 |
| 2024-05-28 | 635 | 0.745 | 0.6 | 0.89 | 0% | 0.03 | -0.01 | 0.285 | 1 | 0 |
| 2024-05-28 | 640 | 0.665 | 0.52 | 0.81 | 0% | 0.027 | -0.009 | 0.261 | 8 | 0 |
| 2024-05-28 | 645 | 0.595 | 0.45 | 0.74 | 0% | 0.025 | -0.008 | 0.24 | 25 | 0 |
| 2024-05-28 | 650 | 0.535 | 0.39 | 0.68 | 0% | 0.022 | -0.007 | 0.221 | 259 | 0 |
| 2024-05-28 | 655 | 0.48 | 0.33 | 0.63 | 0% | 0.021 | -0.007 | 0.208 | 3 | 1 |
| 2024-05-28 | 660 | 0.43 | 0.28 | 0.58 | 0% | 0.018 | -0.006 | 0.186 | 10 | 0 |
| 2024-05-28 | 665 | 0.39 | 0.24 | 0.54 | 0% | 0.017 | -0.006 | 0.172 | 0 | 0 |
| 2024-05-28 | 670 | 0.35 | 0.2 | 0.5 | 0% | 0.015 | -0.005 | 0.157 | 296 | 0 |
| 2024-05-28 | 675 | 0.32 | 0.17 | 0.47 | 0% | 0.014 | -0.005 | 0.146 | 0 | 0 |
| 2024-05-28 | 680 | 0.29 | 0.14 | 0.44 | 0% | 0.013 | -0.005 | 0.135 | 1 | 0 |
