| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 91.18 | 136 | 46 | 1,168 | 808 | 124 | 2024-05-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-29 | 160 | 93.25 | 89.3 | 97.2 | 0% | 0.98 | -0.202 | 0.018 | 0 | 0 |
| 2024-05-29 | 165 | 87.9 | 83.4 | 92.4 | 0% | 0.993 | -0.082 | 0.008 | 0 | 0 |
| 2024-05-29 | 170 | 83.3 | 79.4 | 87.2 | 0% | 0.976 | -0.21 | 0.021 | 0 | 0 |
| 2024-05-29 | 175 | 78.3 | 74.4 | 82.2 | 0% | 0.975 | -0.207 | 0.022 | 0 | 0 |
| 2024-05-29 | 180 | 73.45 | 69.5 | 77.4 | 0% | 0.968 | -0.243 | 0.027 | 0 | 0 |
| 2024-05-29 | 185 | 68.35 | 64.5 | 72.2 | 0% | 0.97 | -0.213 | 0.025 | 0 | 0 |
| 2024-05-29 | 190 | 63.55 | 59.6 | 67.5 | 0% | 0.96 | -0.258 | 0.032 | 0 | 0 |
| 2024-05-29 | 195 | 58.65 | 54.7 | 62.6 | 0% | 0.954 | -0.275 | 0.036 | 0 | 0 |
| 2024-05-29 | 200 | 53.8 | 49.9 | 57.7 | 0% | 0.945 | -0.3 | 0.042 | 0 | 0 |
| 2024-05-29 | 205 | 48.85 | 45 | 52.7 | 0% | 0.938 | -0.302 | 0.046 | 0 | 0 |
| 2024-05-29 | 210 | 44.15 | 40.3 | 48 | 0% | 0.921 | -0.348 | 0.055 | 0 | 0 |
| 2024-05-29 | 215 | 39.55 | 35.7 | 43.4 | 0% | 0.899 | -0.4 | 0.066 | 0 | 0 |
| 2024-05-29 | 220 | 35.15 | 31.3 | 39 | 0% | 0.87 | -0.467 | 0.079 | 0 | 0 |
| 2024-05-29 | 222.5 | 33 | 29.1 | 36.9 | 0% | 0.853 | -0.5 | 0.086 | 0 | 0 |
| 2024-05-29 | 225 | 31.1 | 27.2 | 35 | 0% | 0.829 | -0.556 | 0.095 | 0 | 0 |
| 2024-05-29 | 227.5 | 29.45 | 26 | 32.9 | 0% | 0.801 | -0.627 | 0.104 | 0 | 0 |
| 2024-05-29 | 230 | 27.25 | 24.8 | 29.7 | 0% | 0.784 | -0.636 | 0.11 | 0 | 0 |
| 2024-05-29 | 232.5 | 25.5 | 23 | 28 | 0% | 0.758 | -0.68 | 0.117 | 0 | 0 |
| 2024-05-29 | 235 | 23.55 | 21.2 | 25.9 | 0% | 0.735 | -0.698 | 0.122 | 0 | 0 |
| 2024-05-29 | 237.5 | 21.55 | 18.4 | 24.7 | 0% | 0.712 | -0.707 | 0.128 | 0 | 0 |
| 2024-05-29 | 240 | 19.45 | 16.4 | 22.5 | 0% | 0.688 | -0.701 | 0.132 | 21 | 0 |
| 2024-05-29 | 242.5 | 18.65 | 15.3 | 22 | 0% | 0.651 | -0.78 | 0.138 | 0 | 0 |
| 2024-05-29 | 245 | 17.6 | 16.5 | 18.7 | 0% | 0.615 | -0.886 | 0.143 | 1 | 1 |
| 2024-05-29 | 247.5 | 16.45 | 13.9 | 19 | 0% | 0.589 | -0.857 | 0.145 | 2 | 0 |
| 2024-05-29 | 250 | 14.95 | 12.8 | 17.1 | 0% | 0.561 | -0.855 | 0.147 | 111 | 1 |
| 2024-05-29 | 252.5 | 13.75 | 11.3 | 16.2 | 0% | 0.531 | -0.864 | 0.149 | 46 | 0 |
| 2024-05-29 | 255 | 12.55 | 11.2 | 13.9 | -3.9% | 0.502 | -0.859 | 0.149 | 3 | 29 |
| 2024-05-29 | 257.5 | 11.5 | 9 | 14 | 0% | 0.473 | -0.862 | 0.149 | 27 | 0 |
| 2024-05-29 | 260 | 10.2 | 8.4 | 12 | +0.5% | 0.456 | -0.953 | 0.148 | 41 | 4 |
| 2024-05-29 | 262.5 | 9.5 | 7.1 | 11.9 | 0% | 0.417 | -0.841 | 0.146 | 1 | 1 |
| 2024-05-29 | 265 | 8.9 | 5.9 | 11.9 | 0% | 0.393 | -0.845 | 0.144 | 13 | 0 |
| 2024-05-29 | 267.5 | 7.6 | 5.1 | 10.1 | 0% | 0.36 | -0.792 | 0.14 | 24 | 0 |
| 2024-05-29 | 270 | 7.1 | 6 | 8.2 | +4.4% | 0.334 | -0.773 | 0.136 | 189 | 65 |
| 2024-05-29 | 272.5 | 5.3 | 3.3 | 7.3 | 0% | 0.291 | -0.671 | 0.128 | 6 | 0 |
| 2024-05-29 | 275 | 5.9 | 5.2 | 6.6 | -23.5% | 0.278 | -0.687 | 0.125 | 43 | 2 |
| 2024-05-29 | 277.5 | 5.075 | 1.85 | 8.3 | 0% | 0.265 | -0.699 | 0.122 | 0 | 0 |
| 2024-05-29 | 280 | 4.35 | 3.7 | 5 | +7.3% | 0.238 | -0.649 | 0.116 | 344 | 1 |
| 2024-05-29 | 282.5 | 3.85 | 1.5 | 6.2 | 0% | 0.217 | -0.614 | 0.11 | 0 | 0 |
| 2024-05-29 | 285 | 3.325 | 2.85 | 3.8 | -45.7% | 0.195 | -0.569 | 0.103 | 9 | 3 |
| 2024-05-29 | 287.5 | 2.7 | 0.6 | 4.8 | 0% | 0.169 | -0.505 | 0.094 | 5 | 0 |
| 2024-05-29 | 290 | 4.15 | 2 | 6.3 | -1.5% | 0.179 | -0.58 | 0.098 | 68 | 10 |
| 2024-05-29 | 292.5 | 2.4 | 0.9 | 3.9 | 0% | 0.148 | -0.485 | 0.087 | 21 | 0 |
| 2024-05-29 | 295 | 2.825 | 0.85 | 4.8 | +11.5% | 0.164 | -0.577 | 0.092 | 14 | 9 |
| 2024-05-29 | 297.5 | 2.7 | 0.4 | 5 | 0% | 0.15 | -0.545 | 0.087 | 1 | 0 |
| 2024-05-29 | 300 | 1.625 | 1.15 | 2.1 | -23.9% | 0.122 | -0.445 | 0.075 | 13 | 8 |
| 2024-05-29 | 305 | 1.9 | 0 | 3.8 | 0% | 0.101 | -0.39 | 0.066 | 10 | 1 |
| 2024-05-29 | 310 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-29 | 315 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-29 | 320 | 1 | 0 | 2 | 0% | 0.065 | -0.298 | 0.047 | 24 | 1 |
| 2024-05-29 | 325 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-29 | 330 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-29 | 335 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-29 | 340 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-29 | 345 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-29 | 350 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-29 | 355 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-29 | 360 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-29 | 365 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-29 | 370 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-29 | 380 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-29 | 390 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-29 | 400 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
