| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0 | 0 | 0 | 4,160 | 6,387 | 134 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 185 | 452.6 | 449 | 456.2 | 0% | 0.989 | -0.03 | 0.1 | 5 | 0 |
| 2024-05-13 | 190 | 447.95 | 444 | 451.9 | 0% | 0.988 | -0.032 | 0.113 | 222 | 0 |
| 2024-05-13 | 195 | 443.4 | 440 | 446.8 | 0% | 0.987 | -0.036 | 0.131 | 0 | 0 |
| 2024-05-13 | 200 | 438.5 | 435 | 442 | 0% | 0.987 | -0.036 | 0.129 | 0 | 0 |
| 2024-05-13 | 210 | 428.85 | 425 | 432.7 | 0% | 0.987 | -0.037 | 0.133 | 0 | 0 |
| 2024-05-13 | 220 | 419.45 | 416 | 422.9 | 0% | 0.985 | -0.04 | 0.152 | 0 | 0 |
| 2024-05-13 | 230 | 410 | 406 | 414 | 0% | 0.984 | -0.043 | 0.169 | 2 | 0 |
| 2024-05-13 | 240 | 400.35 | 396.2 | 404.5 | 0% | 0.983 | -0.045 | 0.174 | 0 | 0 |
| 2024-05-13 | 250 | 390.95 | 387 | 394.9 | 0% | 0.981 | -0.048 | 0.195 | 0 | 0 |
| 2024-05-13 | 260 | 381 | 377 | 385 | 0% | 0.983 | -0.046 | 0.181 | 1 | 0 |
| 2024-05-13 | 270 | 371.9 | 368 | 375.8 | 0% | 0.979 | -0.052 | 0.223 | 2 | 0 |
| 2024-05-13 | 280 | 362 | 358 | 366 | 0% | 0.98 | -0.051 | 0.213 | 1 | 0 |
| 2024-05-13 | 290 | 352.9 | 349 | 356.8 | 0% | 0.976 | -0.057 | 0.255 | 1 | 0 |
| 2024-05-13 | 300 | 342.95 | 339 | 346.9 | 0% | 0.977 | -0.056 | 0.243 | 4 | 0 |
| 2024-05-13 | 310 | 333.65 | 329.6 | 337.7 | 0% | 0.974 | -0.06 | 0.274 | 2 | 0 |
| 2024-05-13 | 320 | 324.05 | 320.1 | 328 | 0% | 0.973 | -0.061 | 0.285 | 1 | 0 |
| 2024-05-13 | 330 | 314.7 | 310.6 | 318.8 | 0% | 0.97 | -0.064 | 0.314 | 4 | 0 |
| 2024-05-13 | 340 | 305.05 | 301.1 | 309 | 0% | 0.97 | -0.065 | 0.323 | 8 | 0 |
| 2024-05-13 | 350 | 295.8 | 291.8 | 299.8 | 0% | 0.966 | -0.069 | 0.359 | 37 | 0 |
| 2024-05-13 | 360 | 286.5 | 282.5 | 290.5 | 0% | 0.962 | -0.073 | 0.392 | 6 | 0 |
| 2024-05-13 | 370 | 276.95 | 273 | 280.9 | 0% | 0.961 | -0.074 | 0.41 | 1 | 0 |
| 2024-05-13 | 380 | 267.55 | 263.5 | 271.6 | 0% | 0.958 | -0.077 | 0.439 | 8 | 0 |
| 2024-05-13 | 390 | 258.4 | 254.3 | 262.5 | 0% | 0.953 | -0.081 | 0.483 | 7 | 0 |
| 2024-05-13 | 400 | 248.85 | 244.9 | 252.8 | 0% | 0.95 | -0.082 | 0.504 | 80 | 0 |
| 2024-05-13 | 410 | 239.85 | 235.7 | 244 | 0% | 0.944 | -0.086 | 0.558 | 19 | 0 |
| 2024-05-13 | 420 | 230.9 | 227 | 234.8 | 0% | 0.937 | -0.091 | 0.613 | 51 | 0 |
| 2024-05-13 | 430 | 221.95 | 218 | 225.9 | 0% | 0.931 | -0.095 | 0.668 | 3 | 0 |
| 2024-05-13 | 440 | 212.95 | 209 | 216.9 | 0% | 0.924 | -0.099 | 0.721 | 7 | 0 |
| 2024-05-13 | 450 | 204.05 | 200.1 | 208 | 0% | 0.916 | -0.102 | 0.778 | 19 | 0 |
| 2024-05-13 | 460 | 195.15 | 191.4 | 198.9 | 0% | 0.908 | -0.106 | 0.836 | 19 | 0 |
| 2024-05-13 | 470 | 186.65 | 182.6 | 190.7 | 0% | 0.898 | -0.111 | 0.908 | 71 | 0 |
| 2024-05-13 | 480 | 178.3 | 175.8 | 180.8 | 0% | 0.886 | -0.116 | 0.984 | 138 | 0 |
| 2024-05-13 | 490 | 170.45 | 168.3 | 172.6 | 0% | 0.872 | -0.122 | 1.073 | 419 | 0 |
| 2024-05-13 | 500 | 162.35 | 160.1 | 164.6 | 0% | 0.859 | -0.126 | 1.151 | 174 | 0 |
| 2024-05-13 | 510 | 154.35 | 152.2 | 156.5 | 0% | 0.845 | -0.131 | 1.228 | 31 | 0 |
| 2024-05-13 | 520 | 146.5 | 144.2 | 148.8 | 0% | 0.83 | -0.135 | 1.306 | 36 | 0 |
| 2024-05-13 | 530 | 138.9 | 136.7 | 141.1 | 0% | 0.814 | -0.139 | 1.385 | 13 | 0 |
| 2024-05-13 | 540 | 131.25 | 129.1 | 133.4 | 0% | 0.797 | -0.142 | 1.46 | 45 | 0 |
| 2024-05-13 | 550 | 123.75 | 121.9 | 125.6 | 0% | 0.78 | -0.145 | 1.534 | 130 | 0 |
| 2024-05-13 | 560 | 116.6 | 114.9 | 118.3 | 0% | 0.761 | -0.148 | 1.608 | 52 | 0 |
| 2024-05-13 | 570 | 109.65 | 108.3 | 111 | 0% | 0.741 | -0.151 | 1.68 | 25 | 0 |
| 2024-05-13 | 580 | 102.95 | 101.8 | 104.1 | 0% | 0.721 | -0.154 | 1.748 | 173 | 0 |
| 2024-05-13 | 590 | 96 | 93.1 | 98.9 | 0% | 0.7 | -0.155 | 1.809 | 95 | 0 |
| 2024-05-13 | 600 | 90.4 | 87.1 | 93.7 | 0% | 0.676 | -0.158 | 1.87 | 391 | 0 |
| 2024-05-13 | 610 | 83.35 | 81.2 | 85.5 | 0% | 0.654 | -0.157 | 1.921 | 37 | 0 |
| 2024-05-13 | 620 | 78.9 | 77.5 | 80.3 | 0% | 0.629 | -0.16 | 1.969 | 53 | 0 |
| 2024-05-13 | 630 | 72.35 | 70.6 | 74.1 | 0% | 0.606 | -0.158 | 2.007 | 264 | 0 |
| 2024-05-13 | 640 | 67.6 | 65.7 | 69.5 | 0% | 0.581 | -0.159 | 2.038 | 81 | 0 |
| 2024-05-13 | 650 | 63.65 | 62.2 | 65.1 | 0% | 0.556 | -0.16 | 2.061 | 83 | 0 |
| 2024-05-13 | 660 | 58.2 | 56.7 | 59.7 | 0% | 0.531 | -0.157 | 2.076 | 263 | 0 |
| 2024-05-13 | 670 | 53 | 51.2 | 54.8 | 0% | 0.505 | -0.154 | 2.083 | 85 | 0 |
| 2024-05-13 | 680 | 49.45 | 48.4 | 50.5 | 0% | 0.48 | -0.153 | 2.082 | 150 | 0 |
| 2024-05-13 | 700 | 43.7 | 41.3 | 46.1 | 0% | 0.436 | -0.151 | 2.058 | 165 | 0 |
| 2024-05-13 | 720 | 35.15 | 33.8 | 36.5 | 0% | 0.383 | -0.14 | 1.996 | 81 | 0 |
| 2024-05-13 | 740 | 29.3 | 28.1 | 30.5 | 0% | 0.338 | -0.131 | 1.912 | 56 | 0 |
| 2024-05-13 | 760 | 25.55 | 24.2 | 26.9 | 0% | 0.302 | -0.125 | 1.823 | 83 | 0 |
| 2024-05-13 | 780 | 20.4 | 19.9 | 20.9 | 0% | 0.258 | -0.113 | 1.691 | 28 | 0 |
| 2024-05-13 | 800 | 16.85 | 16.4 | 17.3 | 0% | 0.223 | -0.103 | 1.562 | 175 | 0 |
| 2024-05-13 | 820 | 13.65 | 13.2 | 14.1 | 0% | 0.19 | -0.092 | 1.42 | 29 | 0 |
| 2024-05-13 | 840 | 11.1 | 10.7 | 11.5 | 0% | 0.161 | -0.082 | 1.281 | 18 | 0 |
| 2024-05-13 | 860 | 8.95 | 8.6 | 9.3 | 0% | 0.136 | -0.072 | 1.141 | 30 | 0 |
| 2024-05-13 | 880 | 7.2 | 6.9 | 7.5 | 0% | 0.114 | -0.063 | 1.008 | 12 | 0 |
| 2024-05-13 | 900 | 5.7 | 5.4 | 6 | 0% | 0.094 | -0.054 | 0.878 | 107 | 0 |
| 2024-05-13 | 920 | 4.55 | 4.3 | 4.8 | 0% | 0.078 | -0.047 | 0.762 | 41 | 0 |
| 2024-05-13 | 940 | 3.6 | 3.4 | 3.8 | 0% | 0.064 | -0.04 | 0.655 | 11 | 0 |
| 2024-05-13 | 960 | 2.925 | 2.75 | 3.1 | 0% | 0.053 | -0.035 | 0.568 | 3 | 0 |
| 2024-05-13 | 980 | 2.575 | 1.65 | 3.5 | 0% | 0.047 | -0.032 | 0.515 | 2 | 0 |
