| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.01 | 29 | 40 | 2,014 | 2,631 | 118 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 280 | 358 | 354 | 362 | 0% | 0.984 | -0.066 | 0.137 | 0 | 0 |
| 2024-05-13 | 290 | 348.2 | 344.1 | 352.3 | 0% | 0.983 | -0.067 | 0.142 | 0 | 0 |
| 2024-05-13 | 300 | 338.55 | 334.6 | 342.5 | 0% | 0.982 | -0.071 | 0.155 | 1 | 0 |
| 2024-05-13 | 310 | 328.9 | 325 | 332.8 | 0% | 0.98 | -0.075 | 0.17 | 0 | 0 |
| 2024-05-13 | 320 | 319.55 | 316.1 | 323 | 0% | 0.976 | -0.083 | 0.2 | 0 | 0 |
| 2024-05-13 | 330 | 309.7 | 306 | 313.4 | 0% | 0.975 | -0.084 | 0.205 | 0 | 0 |
| 2024-05-13 | 340 | 299.65 | 295.7 | 303.6 | 0% | 0.976 | -0.081 | 0.198 | 0 | 0 |
| 2024-05-13 | 350 | 289.9 | 285.9 | 293.9 | 0% | 0.975 | -0.083 | 0.208 | 0 | 0 |
| 2024-05-13 | 360 | 280.15 | 276 | 284.3 | 0% | 0.973 | -0.085 | 0.219 | 0 | 0 |
| 2024-05-13 | 370 | 270.5 | 266.4 | 274.6 | 0% | 0.971 | -0.088 | 0.236 | 1 | 0 |
| 2024-05-13 | 380 | 260.95 | 257 | 264.9 | 0% | 0.968 | -0.093 | 0.259 | 0 | 0 |
| 2024-05-13 | 390 | 251.3 | 247.3 | 255.3 | 0% | 0.965 | -0.096 | 0.278 | 0 | 0 |
| 2024-05-13 | 400 | 241.5 | 237.4 | 245.6 | 0% | 0.964 | -0.097 | 0.288 | 15 | 0 |
| 2024-05-13 | 410 | 232 | 228 | 236 | 0% | 0.96 | -0.102 | 0.316 | 0 | 0 |
| 2024-05-13 | 420 | 222.4 | 218.4 | 226.4 | 0% | 0.956 | -0.105 | 0.34 | 0 | 0 |
| 2024-05-13 | 430 | 212.65 | 208.5 | 216.8 | 0% | 0.954 | -0.106 | 0.355 | 0 | 0 |
| 2024-05-13 | 440 | 203.15 | 199.3 | 207 | 0% | 0.949 | -0.111 | 0.387 | 0 | 0 |
| 2024-05-13 | 450 | 194.25 | 190.8 | 197.7 | 0% | 0.939 | -0.121 | 0.449 | 0 | 0 |
| 2024-05-13 | 460 | 184.35 | 180.5 | 188.2 | 0% | 0.937 | -0.12 | 0.461 | 1 | 0 |
| 2024-05-13 | 470 | 175.5 | 172 | 179 | 0% | 0.925 | -0.13 | 0.526 | 4 | 0 |
| 2024-05-13 | 480 | 166.35 | 163.1 | 169.6 | 0% | 0.916 | -0.136 | 0.575 | 1 | 0 |
| 2024-05-13 | 490 | 156.4 | 152.3 | 160.5 | 0% | 0.913 | -0.134 | 0.591 | 3 | 0 |
| 2024-05-13 | 500 | 148.3 | 145.4 | 151.2 | 0% | 0.895 | -0.148 | 0.684 | 15 | 0 |
| 2024-05-13 | 510 | 139.15 | 135.6 | 142.7 | 0% | 0.884 | -0.152 | 0.734 | 1 | 0 |
| 2024-05-13 | 520 | 129.75 | 127.8 | 131.7 | 0% | 0.874 | -0.154 | 0.777 | 3 | 0 |
| 2024-05-13 | 530 | 121.2 | 119.1 | 123.3 | 0% | 0.858 | -0.16 | 0.847 | 2 | 0 |
| 2024-05-13 | 540 | 113.05 | 111 | 115.1 | 0% | 0.838 | -0.168 | 0.926 | 2 | 0 |
| 2024-05-13 | 550 | 105.55 | 102.9 | 108.2 | 0% | 0.813 | -0.179 | 1.013 | 1 | 0 |
| 2024-05-13 | 560 | 97.55 | 95.5 | 99.6 | 0% | 0.792 | -0.184 | 1.084 | 114 | 0 |
| 2024-05-13 | 570 | 90.2 | 87.8 | 92.6 | 0% | 0.766 | -0.191 | 1.159 | 7 | 0 |
| 2024-05-13 | 580 | 82.9 | 81.2 | 84.6 | 0% | 0.739 | -0.196 | 1.229 | 12 | 0 |
| 2024-05-13 | 590 | 74.2 | 71.8 | 76.6 | 0% | 0.717 | -0.193 | 1.282 | 4 | 0 |
| 2024-05-13 | 600 | 69 | 67.3 | 70.7 | 0% | 0.681 | -0.203 | 1.353 | 75 | 0 |
| 2024-05-13 | 610 | 61.35 | 59.2 | 63.5 | 0% | 0.652 | -0.201 | 1.401 | 4 | 0 |
| 2024-05-13 | 620 | 55.65 | 53.4 | 57.9 | 0% | 0.617 | -0.203 | 1.447 | 13 | 0 |
| 2024-05-13 | 630 | 51.1 | 50.5 | 51.7 | 0% | 0.582 | -0.207 | 1.481 | 36 | 4 |
| 2024-05-13 | 640 | 45.9 | 45.4 | 46.4 | 0% | 0.547 | -0.206 | 1.503 | 66 | 0 |
| 2024-05-13 | 650 | 41.15 | 40.6 | 41.7 | 0% | 0.511 | -0.204 | 1.513 | 74 | 0 |
| 2024-05-13 | 660 | 36.95 | 36.3 | 37.6 | 0% | 0.478 | -0.203 | 1.512 | 590 | 6 |
| 2024-05-13 | 670 | 32.85 | 32.3 | 33.4 | 0% | 0.443 | -0.198 | 1.499 | 336 | 1 |
| 2024-05-13 | 680 | 29.85 | 28.3 | 31.4 | +5.7% | 0.409 | -0.192 | 1.475 | 312 | 2 |
| 2024-05-13 | 690 | 25.65 | 25.1 | 26.2 | 0% | 0.376 | -0.185 | 1.44 | 39 | 1 |
| 2024-05-13 | 700 | 22.2 | 19.3 | 25.1 | +6.6% | 0.343 | -0.177 | 1.395 | 54 | 1 |
| 2024-05-13 | 710 | 20 | 19.3 | 20.7 | +5.8% | 0.313 | -0.169 | 1.345 | 50 | 2 |
| 2024-05-13 | 720 | 17.1 | 16.7 | 17.5 | 0% | 0.281 | -0.158 | 1.28 | 32 | 0 |
| 2024-05-13 | 730 | 14.95 | 14.5 | 15.4 | 0% | 0.254 | -0.149 | 1.216 | 15 | 0 |
| 2024-05-13 | 740 | 12.95 | 12.6 | 13.3 | 0% | 0.227 | -0.139 | 1.146 | 21 | 0 |
| 2024-05-13 | 760 | 9.7 | 9.4 | 10 | 0% | 0.182 | -0.12 | 1.002 | 34 | 0 |
| 2024-05-13 | 780 | 7.1 | 6.7 | 7.5 | 0% | 0.144 | -0.102 | 0.862 | 19 | 6 |
| 2024-05-13 | 800 | 5.4 | 5.1 | 5.7 | 0% | 0.112 | -0.085 | 0.726 | 16 | 6 |
| 2024-05-13 | 820 | 3.95 | 3.7 | 4.2 | 0% | 0.087 | -0.07 | 0.599 | 1 | 0 |
| 2024-05-13 | 840 | 2.95 | 2.7 | 3.2 | 0% | 0.067 | -0.058 | 0.494 | 7 | 0 |
| 2024-05-13 | 860 | 2.2 | 2 | 2.4 | 0% | 0.052 | -0.047 | 0.404 | 4 | 0 |
| 2024-05-13 | 880 | 1.7 | 1.1 | 2.3 | 0% | 0.041 | -0.039 | 0.335 | 9 | 0 |
| 2024-05-13 | 900 | 1.275 | 0.75 | 1.8 | 0% | 0.032 | -0.032 | 0.271 | 11 | 0 |
| 2024-05-13 | 920 | 1.1 | 0.5 | 1.7 | 0% | 0.027 | -0.029 | 0.238 | 2 | 0 |
| 2024-05-13 | 940 | 0.95 | 0.4 | 1.5 | 0% | 0.023 | -0.026 | 0.21 | 2 | 0 |
| 2024-05-13 | 960 | 0.8 | 0.3 | 1.3 | 0% | 0.02 | -0.023 | 0.182 | 3 | 0 |
| 2024-05-13 | 980 | 0.7 | 0.25 | 1.15 | 0% | 0.017 | -0.021 | 0.162 | 2 | 0 |
