| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.9 | 27 | 37 | 2,555 | 2,794 | 124 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 250 | 385 | 381.1 | 388.9 | 0% | 0.991 | -0.068 | 0.058 | 0 | 0 |
| 2024-05-13 | 260 | 374.1 | 371 | 377.2 | 0% | 0.978 | -0.14 | 0.136 | 0 | 0 |
| 2024-05-13 | 270 | 364.15 | 361 | 367.3 | 0% | 0.978 | -0.141 | 0.141 | 0 | 0 |
| 2024-05-13 | 280 | 355.15 | 351 | 359.3 | 0% | 0.992 | -0.065 | 0.055 | 0 | 0 |
| 2024-05-13 | 290 | 345.3 | 341.2 | 349.4 | 0% | 0.991 | -0.068 | 0.06 | 0 | 0 |
| 2024-05-13 | 300 | 335.4 | 331.3 | 339.5 | 0% | 0.991 | -0.069 | 0.062 | 0 | 0 |
| 2024-05-13 | 310 | 324.5 | 321.4 | 327.6 | 0% | 0.975 | -0.141 | 0.157 | 0 | 0 |
| 2024-05-13 | 320 | 315.6 | 311.5 | 319.7 | 0% | 0.99 | -0.072 | 0.066 | 0 | 0 |
| 2024-05-13 | 330 | 305.75 | 301.7 | 309.8 | 0% | 0.989 | -0.075 | 0.072 | 0 | 0 |
| 2024-05-13 | 340 | 296 | 292 | 300 | 0% | 0.987 | -0.082 | 0.085 | 0 | 0 |
| 2024-05-13 | 350 | 286.55 | 283.1 | 290 | 0% | 0.982 | -0.099 | 0.115 | 0 | 0 |
| 2024-05-13 | 360 | 276 | 272 | 280 | 0% | 0.989 | -0.076 | 0.076 | 0 | 0 |
| 2024-05-13 | 370 | 265.85 | 263.2 | 268.5 | 0% | 0.992 | -0.067 | 0.056 | 0 | 0 |
| 2024-05-13 | 380 | 255.45 | 252.2 | 258.7 | 0% | 0.964 | -0.156 | 0.214 | 0 | 0 |
| 2024-05-13 | 390 | 246.5 | 242.6 | 250.4 | 0% | 0.985 | -0.087 | 0.1 | 0 | 0 |
| 2024-05-13 | 400 | 236.85 | 232.9 | 240.8 | 0% | 0.981 | -0.097 | 0.123 | 0 | 0 |
| 2024-05-13 | 410 | 226.85 | 222.7 | 231 | 0% | 0.981 | -0.094 | 0.12 | 0 | 0 |
| 2024-05-13 | 420 | 217.15 | 213.3 | 221 | 0% | 0.978 | -0.102 | 0.14 | 0 | 0 |
| 2024-05-13 | 430 | 207.8 | 204.3 | 211.3 | 0% | 0.97 | -0.119 | 0.183 | 0 | 0 |
| 2024-05-13 | 440 | 197.8 | 194.1 | 201.5 | 0% | 0.97 | -0.117 | 0.184 | 0 | 0 |
| 2024-05-13 | 450 | 187.7 | 183.6 | 191.8 | 0% | 0.971 | -0.112 | 0.177 | 0 | 0 |
| 2024-05-13 | 460 | 177.85 | 173.7 | 182 | 0% | 0.969 | -0.114 | 0.188 | 0 | 0 |
| 2024-05-13 | 470 | 168.1 | 164 | 172.2 | 0% | 0.965 | -0.118 | 0.208 | 0 | 0 |
| 2024-05-13 | 480 | 158.3 | 154.2 | 162.4 | 0% | 0.962 | -0.121 | 0.225 | 0 | 0 |
| 2024-05-13 | 490 | 148.7 | 144.6 | 152.8 | 0% | 0.955 | -0.129 | 0.257 | 0 | 0 |
| 2024-05-13 | 500 | 140 | 136.9 | 143.1 | 0% | 0.935 | -0.156 | 0.343 | 11 | 0 |
| 2024-05-13 | 510 | 129.8 | 126 | 133.6 | 0% | 0.935 | -0.149 | 0.343 | 4 | 0 |
| 2024-05-13 | 520 | 119.4 | 116.4 | 122.4 | 0% | 0.939 | -0.138 | 0.327 | 6 | 0 |
| 2024-05-13 | 530 | 110.2 | 107.2 | 113.2 | 0% | 0.923 | -0.151 | 0.391 | 2 | 0 |
| 2024-05-13 | 540 | 102.75 | 99.5 | 106 | 0% | 0.885 | -0.191 | 0.53 | 7 | 0 |
| 2024-05-13 | 550 | 93.65 | 91.8 | 95.5 | 0% | 0.868 | -0.199 | 0.586 | 20 | 0 |
| 2024-05-13 | 560 | 85.15 | 83.2 | 87.1 | 0% | 0.842 | -0.213 | 0.659 | 83 | 0 |
| 2024-05-13 | 570 | 76.55 | 74.7 | 78.4 | 0% | 0.817 | -0.222 | 0.727 | 15 | 0 |
| 2024-05-13 | 580 | 67.35 | 64.1 | 70.6 | 0% | 0.794 | -0.221 | 0.78 | 59 | 0 |
| 2024-05-13 | 590 | 60.05 | 58.2 | 61.9 | 0% | 0.754 | -0.236 | 0.864 | 193 | 0 |
| 2024-05-13 | 600 | 52.55 | 50.2 | 54.9 | 0% | 0.714 | -0.244 | 0.933 | 29 | 0 |
| 2024-05-13 | 610 | 46.1 | 44.2 | 48 | 0% | 0.666 | -0.253 | 0.998 | 45 | 0 |
| 2024-05-13 | 620 | 40.35 | 39 | 41.7 | 0% | 0.616 | -0.261 | 1.048 | 57 | 0 |
| 2024-05-13 | 630 | 35.4 | 35 | 35.8 | +9.9% | 0.566 | -0.267 | 1.08 | 83 | 1 |
| 2024-05-13 | 640 | 30.35 | 30 | 30.7 | +6.1% | 0.515 | -0.265 | 1.095 | 146 | 7 |
| 2024-05-13 | 650 | 25.75 | 25.4 | 26.1 | +12% | 0.465 | -0.259 | 1.091 | 129 | 9 |
| 2024-05-13 | 660 | 21.5 | 20.9 | 22.1 | +12.7% | 0.414 | -0.249 | 1.07 | 112 | 4 |
| 2024-05-13 | 670 | 18.35 | 16.6 | 20.1 | +8.8% | 0.369 | -0.242 | 1.036 | 76 | 3 |
| 2024-05-13 | 680 | 14.1 | 12.9 | 15.3 | +4.7% | 0.314 | -0.215 | 0.975 | 77 | 3 |
| 2024-05-13 | 690 | 12.5 | 10.6 | 14.4 | 0% | 0.28 | -0.209 | 0.925 | 112 | 0 |
| 2024-05-13 | 700 | 10.1 | 9.6 | 10.6 | 0% | 0.239 | -0.19 | 0.853 | 63 | 0 |
| 2024-05-13 | 710 | 8.35 | 7.9 | 8.8 | 0% | 0.206 | -0.174 | 0.782 | 101 | 0 |
| 2024-05-13 | 720 | 6.7 | 6.4 | 7 | 0% | 0.173 | -0.155 | 0.703 | 29 | 0 |
| 2024-05-13 | 730 | 5.4 | 5.2 | 5.6 | 0% | 0.145 | -0.138 | 0.627 | 53 | 0 |
| 2024-05-13 | 740 | 4.35 | 4.2 | 4.5 | 0% | 0.122 | -0.121 | 0.555 | 27 | 0 |
| 2024-05-13 | 760 | 2.875 | 2.65 | 3.1 | 0% | 0.085 | -0.094 | 0.428 | 44 | 0 |
| 2024-05-13 | 780 | 1.925 | 1.8 | 2.05 | 0% | 0.06 | -0.072 | 0.326 | 56 | 0 |
| 2024-05-13 | 800 | 1.35 | 0.9 | 1.8 | 0% | 0.043 | -0.057 | 0.252 | 189 | 0 |
| 2024-05-13 | 820 | 0.975 | 0.55 | 1.4 | 0% | 0.032 | -0.045 | 0.196 | 211 | 0 |
| 2024-05-13 | 840 | 0.725 | 0.35 | 1.1 | 0% | 0.024 | -0.036 | 0.154 | 154 | 0 |
| 2024-05-13 | 860 | 0.625 | 0.25 | 1 | 0% | 0.02 | -0.033 | 0.133 | 245 | 0 |
| 2024-05-13 | 880 | 0.525 | 0.2 | 0.85 | 0% | 0.017 | -0.029 | 0.114 | 0 | 0 |
| 2024-05-13 | 900 | 0.475 | 0.15 | 0.8 | 0% | 0.015 | -0.027 | 0.102 | 107 | 0 |
| 2024-05-13 | 920 | 0.4 | 0.1 | 0.7 | 0% | 0.012 | -0.024 | 0.087 | 3 | 0 |
| 2024-05-13 | 940 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-13 | 960 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-13 | 980 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
