| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 93.58 | 38 | 361 | 683 | 306 | 152 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 340 | 293.45 | 289.3 | 297.6 | 0% | 0.99 | -0.213 | 0.03 | 0 | 0 |
| 2024-05-13 | 350 | 283.4 | 279.3 | 287.5 | 0% | 0.991 | -0.198 | 0.029 | 0 | 0 |
| 2024-05-13 | 360 | 273.65 | 269.6 | 277.7 | 0% | 0.988 | -0.248 | 0.038 | 0 | 0 |
| 2024-05-13 | 370 | 263.5 | 259.4 | 267.6 | 0% | 0.989 | -0.212 | 0.034 | 0 | 0 |
| 2024-05-13 | 380 | 253.65 | 249.6 | 257.7 | 0% | 0.987 | -0.24 | 0.04 | 0 | 0 |
| 2024-05-13 | 390 | 243.65 | 239.5 | 247.8 | 0% | 0.987 | -0.236 | 0.041 | 0 | 0 |
| 2024-05-13 | 400 | 233.9 | 230 | 237.8 | 0% | 0.983 | -0.282 | 0.05 | 0 | 0 |
| 2024-05-13 | 410 | 223.75 | 219.6 | 227.9 | 0% | 0.984 | -0.249 | 0.046 | 0 | 0 |
| 2024-05-13 | 420 | 214 | 210 | 218 | 0% | 0.98 | -0.292 | 0.057 | 0 | 0 |
| 2024-05-13 | 430 | 204.05 | 200.1 | 208 | 0% | 0.979 | -0.297 | 0.06 | 0 | 0 |
| 2024-05-13 | 440 | 193.9 | 189.8 | 198 | 0% | 0.98 | -0.264 | 0.056 | 0 | 0 |
| 2024-05-13 | 450 | 184 | 180 | 188 | 0% | 0.978 | -0.278 | 0.062 | 0 | 0 |
| 2024-05-13 | 460 | 174.05 | 170.1 | 178 | 0% | 0.976 | -0.282 | 0.066 | 0 | 0 |
| 2024-05-13 | 470 | 164.1 | 160.2 | 168 | 0% | 0.974 | -0.286 | 0.071 | 0 | 0 |
| 2024-05-13 | 480 | 154.25 | 150.5 | 158 | 0% | 0.971 | -0.306 | 0.08 | 0 | 0 |
| 2024-05-13 | 490 | 144.65 | 140.8 | 148.5 | 0% | 0.962 | -0.362 | 0.099 | 0 | 0 |
| 2024-05-13 | 500 | 134.65 | 130.7 | 138.6 | 0% | 0.96 | -0.355 | 0.103 | 0 | 0 |
| 2024-05-13 | 510 | 124.8 | 121 | 128.6 | 0% | 0.955 | -0.369 | 0.114 | 0 | 0 |
| 2024-05-13 | 520 | 114.85 | 111.1 | 118.6 | 0% | 0.951 | -0.368 | 0.121 | 0 | 0 |
| 2024-05-13 | 530 | 105 | 101 | 109 | 0% | 0.944 | -0.379 | 0.134 | 0 | 0 |
| 2024-05-13 | 540 | 95 | 91 | 99 | 0% | 0.94 | -0.369 | 0.141 | 0 | 0 |
| 2024-05-13 | 550 | 84.3 | 81.2 | 87.4 | 0% | 0.954 | -0.269 | 0.116 | 2 | 0 |
| 2024-05-13 | 560 | 76.25 | 72.7 | 79.8 | 0% | 0.902 | -0.479 | 0.206 | 1 | 0 |
| 2024-05-13 | 565 | 71.5 | 68 | 75 | 0% | 0.893 | -0.493 | 0.22 | 0 | 0 |
| 2024-05-13 | 570 | 66.05 | 63.7 | 68.4 | 0% | 0.897 | -0.442 | 0.214 | 0 | 0 |
| 2024-05-13 | 575 | 62.05 | 58.4 | 65.7 | 0% | 0.871 | -0.518 | 0.251 | 0 | 0 |
| 2024-05-13 | 580 | 56.95 | 54.7 | 59.2 | 0% | 0.866 | -0.497 | 0.258 | 0 | 0 |
| 2024-05-13 | 585 | 53.5 | 50.2 | 56.8 | 0% | 0.83 | -0.597 | 0.302 | 0 | 0 |
| 2024-05-13 | 590 | 48.2 | 45.8 | 50.6 | 0% | 0.825 | -0.558 | 0.307 | 0 | 0 |
| 2024-05-13 | 595 | 44.05 | 41.9 | 46.2 | 0% | 0.799 | -0.592 | 0.335 | 0 | 0 |
| 2024-05-13 | 600 | 40.1 | 38 | 42.2 | 0% | 0.77 | -0.628 | 0.362 | 1 | 0 |
| 2024-05-13 | 605 | 37.15 | 33.7 | 40.6 | 0% | 0.729 | -0.704 | 0.395 | 0 | 0 |
| 2024-05-13 | 607.5 | 35.2 | 33.4 | 37 | 0% | 0.714 | -0.712 | 0.406 | 0 | 0 |
| 2024-05-13 | 610 | 32.65 | 30.6 | 34.7 | 0% | 0.704 | -0.689 | 0.412 | 1 | 0 |
| 2024-05-13 | 612.5 | 31.35 | 29.1 | 33.6 | 0% | 0.682 | -0.722 | 0.426 | 0 | 0 |
| 2024-05-13 | 615 | 29.65 | 27.2 | 32.1 | 0% | 0.663 | -0.732 | 0.435 | 0 | 0 |
| 2024-05-13 | 617.5 | 28.4 | 26.4 | 30.4 | 0% | 0.642 | -0.758 | 0.445 | 0 | 0 |
| 2024-05-13 | 620 | 27.2 | 24.2 | 30.2 | 0% | 0.621 | -0.782 | 0.454 | 54 | 0 |
| 2024-05-13 | 622.5 | 25.2 | 23.9 | 26.5 | 0% | 0.604 | -0.769 | 0.46 | 0 | 0 |
| 2024-05-13 | 625 | 24.15 | 22.4 | 25.9 | 0% | 0.583 | -0.79 | 0.466 | 1 | 0 |
| 2024-05-13 | 627.5 | 22.15 | 21.1 | 23.2 | 0% | 0.564 | -0.771 | 0.47 | 1 | 0 |
| 2024-05-13 | 630 | 20.2 | 18.4 | 22 | 0% | 0.544 | -0.75 | 0.473 | 68 | 0 |
| 2024-05-13 | 632.5 | 19.3 | 18.2 | 20.4 | +5.1% | 0.522 | -0.765 | 0.475 | 13 | 3 |
| 2024-05-13 | 635 | 18.25 | 17.5 | 19 | +8.5% | 0.502 | -0.771 | 0.476 | 6 | 1 |
| 2024-05-13 | 637.5 | 17.1 | 16.3 | 17.9 | +8.9% | 0.481 | -0.768 | 0.475 | 8 | 1 |
| 2024-05-13 | 640 | 15.7 | 14.7 | 16.7 | +25.1% | 0.459 | -0.752 | 0.473 | 27 | 2 |
| 2024-05-13 | 642.5 | 14.85 | 14.1 | 15.6 | 0% | 0.439 | -0.753 | 0.47 | 9 | 0 |
| 2024-05-13 | 645 | 13.7 | 13 | 14.4 | +5.2% | 0.421 | -0.76 | 0.467 | 13 | 2 |
| 2024-05-13 | 647.5 | 12.25 | 11 | 13.5 | 0% | 0.394 | -0.708 | 0.459 | 13 | 0 |
| 2024-05-13 | 650 | 11.35 | 10.2 | 12.5 | +12.7% | 0.381 | -0.734 | 0.455 | 11 | 3 |
| 2024-05-13 | 655 | 9.95 | 9 | 10.9 | +18.2% | 0.337 | -0.677 | 0.436 | 2 | 1 |
| 2024-05-13 | 660 | 8.35 | 7.5 | 9.2 | +5.2% | 0.302 | -0.65 | 0.416 | 31 | 2 |
| 2024-05-13 | 665 | 7.1 | 6.4 | 7.8 | 0% | 0.264 | -0.599 | 0.39 | 17 | 0 |
| 2024-05-13 | 670 | 5.1 | 3.6 | 6.6 | +11.9% | 0.237 | -0.577 | 0.368 | 25 | 5 |
| 2024-05-13 | 675 | 4.9 | 4.1 | 5.7 | 0% | 0.213 | -0.554 | 0.346 | 4 | 7 |
| 2024-05-13 | 680 | 3.775 | 2.85 | 4.7 | 0% | 0.165 | -0.438 | 0.296 | 216 | 5 |
| 2024-05-13 | 685 | 3.75 | 3.3 | 4.2 | 0% | 0.155 | -0.445 | 0.285 | 0 | 1 |
| 2024-05-13 | 690 | 2.85 | 2.2 | 3.5 | +15.9% | 0.137 | -0.413 | 0.261 | 17 | 4 |
| 2024-05-13 | 695 | 2.575 | 1.95 | 3.2 | 0% | 0.115 | -0.363 | 0.232 | 0 | 0 |
| 2024-05-13 | 700 | 2.15 | 1.6 | 2.7 | 0% | 0.099 | -0.326 | 0.207 | 6 | 0 |
| 2024-05-13 | 710 | 1.5 | 1.15 | 1.85 | 0% | 0.069 | -0.246 | 0.158 | 2 | 1 |
| 2024-05-13 | 720 | 1.125 | 0.5 | 1.75 | 0% | 0.055 | -0.217 | 0.133 | 126 | 0 |
| 2024-05-13 | 730 | 0.95 | 0.4 | 1.5 | 0% | 0.046 | -0.195 | 0.115 | 0 | 0 |
| 2024-05-13 | 740 | 0.875 | 0.25 | 1.5 | 0% | 0.041 | -0.188 | 0.104 | 2 | 0 |
| 2024-05-13 | 750 | 1.6 | 0.2 | 3 | 0% | 0.059 | -0.302 | 0.14 | 0 | 0 |
| 2024-05-13 | 760 | 1.525 | 0.15 | 2.9 | 0% | 0.054 | -0.297 | 0.131 | 0 | 0 |
| 2024-05-13 | 770 | 1.475 | 0.1 | 2.85 | 0% | 0.051 | -0.295 | 0.124 | 0 | 0 |
| 2024-05-13 | 780 | 1.6 | 0.1 | 3.1 | 0% | 0.051 | -0.319 | 0.126 | 0 | 0 |
| 2024-05-13 | 790 | 1.525 | 0.05 | 3 | 0% | 0.048 | -0.312 | 0.118 | 0 | 0 |
| 2024-05-13 | 800 | 1.35 | 0 | 2.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 810 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 820 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 830 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 840 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 850 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-13 | 860 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 3 | 0 |
