| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.29 | 1,104 | 1,018 | 4,063 | 6,916 | 178 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 250 | 361.7 | 360.1 | 363.3 | 0% | 0.998 | -0.062 | 0.007 | 0 | 0 |
| 2024-05-13 | 260 | 351.725 | 350.15 | 353.3 | 0% | 0.998 | -0.063 | 0.008 | 0 | 0 |
| 2024-05-13 | 270 | 341.8 | 340.25 | 343.35 | 0% | 0.998 | -0.074 | 0.011 | 0 | 0 |
| 2024-05-13 | 280 | 331.8 | 330.2 | 333.4 | 0% | 0.998 | -0.069 | 0.009 | 0 | 0 |
| 2024-05-13 | 290 | 321.825 | 320.25 | 323.4 | 0% | 0.998 | -0.069 | 0.009 | 0 | 0 |
| 2024-05-13 | 300 | 311.85 | 310.25 | 313.45 | 0% | 0.998 | -0.07 | 0.009 | 0 | 0 |
| 2024-05-13 | 310 | 301.9 | 300.3 | 303.5 | 0% | 0.998 | -0.075 | 0.011 | 0 | 0 |
| 2024-05-13 | 320 | 291.925 | 290.35 | 293.5 | 0% | 0.997 | -0.076 | 0.011 | 0 | 0 |
| 2024-05-13 | 330 | 281.95 | 280.35 | 283.55 | 0% | 0.997 | -0.076 | 0.011 | 0 | 0 |
| 2024-05-13 | 340 | 272 | 270.4 | 273.6 | 0% | 0.997 | -0.082 | 0.014 | 0 | 0 |
| 2024-05-13 | 350 | 262 | 260.4 | 263.6 | 0% | 0.997 | -0.077 | 0.012 | 0 | 0 |
| 2024-05-13 | 360 | 252.05 | 250.45 | 253.65 | 0% | 0.997 | -0.083 | 0.014 | 0 | 0 |
| 2024-05-13 | 370 | 242.1 | 240.5 | 243.7 | 0% | 0.996 | -0.088 | 0.016 | 0 | 0 |
| 2024-05-13 | 380 | 232.125 | 230.5 | 233.75 | 0% | 0.996 | -0.088 | 0.017 | 0 | 0 |
| 2024-05-13 | 390 | 222.15 | 220.55 | 223.75 | 0% | 0.996 | -0.089 | 0.017 | 0 | 0 |
| 2024-05-13 | 400 | 212.2 | 210.6 | 213.8 | 0% | 0.995 | -0.094 | 0.02 | 1 | 0 |
| 2024-05-13 | 410 | 202.225 | 200.6 | 203.85 | 0% | 0.995 | -0.094 | 0.02 | 0 | 0 |
| 2024-05-13 | 420 | 192.275 | 190.65 | 193.9 | 0% | 0.994 | -0.099 | 0.023 | 0 | 0 |
| 2024-05-13 | 430 | 182.3 | 180.7 | 183.9 | 0% | 0.994 | -0.099 | 0.024 | 1 | 0 |
| 2024-05-13 | 435 | 177.325 | 175.7 | 178.95 | 0% | 0.994 | -0.102 | 0.026 | 0 | 0 |
| 2024-05-13 | 440 | 172.35 | 170.75 | 173.95 | 0% | 0.993 | -0.104 | 0.027 | 0 | 0 |
| 2024-05-13 | 445 | 167.35 | 165.75 | 168.95 | 0% | 0.993 | -0.102 | 0.027 | 0 | 0 |
| 2024-05-13 | 450 | 162.375 | 160.75 | 164 | 0% | 0.993 | -0.104 | 0.028 | 0 | 0 |
| 2024-05-13 | 455 | 157.45 | 155.9 | 159 | 0% | 0.991 | -0.114 | 0.035 | 7 | 0 |
| 2024-05-13 | 460 | 152.425 | 150.8 | 154.05 | 0% | 0.992 | -0.108 | 0.032 | 6 | 0 |
| 2024-05-13 | 465 | 147.45 | 145.85 | 149.05 | 0% | 0.991 | -0.111 | 0.034 | 3 | 0 |
| 2024-05-13 | 470 | 142.475 | 140.85 | 144.1 | 0% | 0.991 | -0.113 | 0.036 | 1 | 0 |
| 2024-05-13 | 475 | 137.525 | 135.9 | 139.15 | 0% | 0.989 | -0.118 | 0.041 | 0 | 0 |
| 2024-05-13 | 480 | 132.525 | 130.9 | 134.15 | 0% | 0.989 | -0.116 | 0.041 | 1 | 0 |
| 2024-05-13 | 485 | 127.2 | 126.05 | 128.35 | 0% | 0.968 | -0.213 | 0.104 | 2 | 0 |
| 2024-05-13 | 490 | 122.625 | 121 | 124.25 | 0% | 0.986 | -0.127 | 0.051 | 3 | 0 |
| 2024-05-13 | 495 | 117.675 | 116.05 | 119.3 | 0% | 0.984 | -0.132 | 0.057 | 4 | 0 |
| 2024-05-13 | 500 | 112.725 | 111.1 | 114.35 | 0% | 0.982 | -0.137 | 0.062 | 4 | 1 |
| 2024-05-13 | 505 | 107.725 | 106.15 | 109.3 | 0% | 0.982 | -0.135 | 0.063 | 12 | 0 |
| 2024-05-13 | 510 | 102.825 | 101.2 | 104.45 | 0% | 0.979 | -0.145 | 0.074 | 1 | 0 |
| 2024-05-13 | 515 | 97.85 | 96.3 | 99.4 | 0% | 0.938 | -0.289 | 0.175 | 56 | 2 |
| 2024-05-13 | 520 | 93.025 | 91.4 | 94.65 | 0% | 0.971 | -0.164 | 0.096 | 5 | 0 |
| 2024-05-13 | 525 | 88.125 | 86.5 | 89.75 | 0% | 0.942 | -0.251 | 0.166 | 32 | 2 |
| 2024-05-13 | 530 | 83.225 | 81.6 | 84.85 | 0% | 0.962 | -0.18 | 0.119 | 32 | 0 |
| 2024-05-13 | 535 | 78.375 | 76.75 | 80 | 0% | 0.955 | -0.191 | 0.135 | 4 | 0 |
| 2024-05-13 | 540 | 73.55 | 71.95 | 75.15 | 0% | 0.948 | -0.204 | 0.153 | 7 | 0 |
| 2024-05-13 | 545 | 68.475 | 67.15 | 69.8 | 0% | 0.948 | -0.195 | 0.152 | 134 | 0 |
| 2024-05-13 | 550 | 63.65 | 62.4 | 64.9 | -2.2% | 0.925 | -0.239 | 0.202 | 163 | 6 |
| 2024-05-13 | 555 | 59.15 | 57.75 | 60.55 | 0% | 0.92 | -0.238 | 0.213 | 51 | 1 |
| 2024-05-13 | 560 | 54.55 | 52.2 | 56.9 | -5.1% | 0.92 | -0.223 | 0.213 | 114 | 13 |
| 2024-05-13 | 565 | 49.625 | 48.35 | 50.9 | -4.8% | 0.884 | -0.279 | 0.279 | 93 | 10 |
| 2024-05-13 | 570 | 45.4 | 44.4 | 46.4 | +4% | 0.862 | -0.3 | 0.315 | 93 | 20 |
| 2024-05-13 | 575 | 41.25 | 40.25 | 42.25 | -4.1% | 0.859 | -0.279 | 0.32 | 330 | 4 |
| 2024-05-13 | 580 | 37.15 | 36.35 | 37.95 | -5.8% | 0.804 | -0.348 | 0.396 | 169 | 15 |
| 2024-05-13 | 585 | 33.425 | 32.7 | 34.15 | -6.5% | 0.767 | -0.373 | 0.437 | 65 | 3 |
| 2024-05-13 | 590 | 29.625 | 29.15 | 30.1 | -5.1% | 0.729 | -0.392 | 0.474 | 78 | 8 |
| 2024-05-13 | 595 | 25.825 | 25.05 | 26.6 | -17.1% | 0.687 | -0.406 | 0.507 | 80 | 4 |
| 2024-05-13 | 600 | 22.575 | 21.95 | 23.2 | -8.8% | 0.637 | -0.432 | 0.537 | 233 | 42 |
| 2024-05-13 | 605 | 18.65 | 17.15 | 20.15 | -7% | 0.591 | -0.427 | 0.556 | 128 | 65 |
| 2024-05-13 | 610 | 16.8 | 16.25 | 17.35 | -5.1% | 0.54 | -0.439 | 0.568 | 126 | 78 |
| 2024-05-13 | 615 | 14.6 | 14.35 | 14.85 | -4.9% | 0.489 | -0.436 | 0.57 | 252 | 124 |
| 2024-05-13 | 620 | 12.3 | 12.05 | 12.55 | -1% | 0.439 | -0.423 | 0.564 | 182 | 87 |
| 2024-05-13 | 625 | 10.375 | 10.15 | 10.6 | -6.7% | 0.391 | -0.411 | 0.549 | 86 | 176 |
| 2024-05-13 | 630 | 8.425 | 8.05 | 8.8 | -15.8% | 0.338 | -0.376 | 0.523 | 162 | 47 |
| 2024-05-13 | 635 | 7.15 | 6.95 | 7.35 | -7.6% | 0.301 | -0.37 | 0.498 | 68 | 37 |
| 2024-05-13 | 640 | 5.825 | 5.6 | 6.05 | -20.9% | 0.253 | -0.329 | 0.458 | 69 | 26 |
| 2024-05-13 | 645 | 4.35 | 3.7 | 5 | -7.6% | 0.222 | -0.313 | 0.426 | 40 | 39 |
| 2024-05-13 | 650 | 3.9 | 3.8 | 4 | -15% | 0.187 | -0.28 | 0.384 | 186 | 180 |
| 2024-05-13 | 655 | 3.225 | 3.1 | 3.35 | -19.8% | 0.158 | -0.251 | 0.345 | 34 | 9 |
| 2024-05-13 | 660 | 2.465 | 2.21 | 2.72 | -17% | 0.13 | -0.219 | 0.303 | 23 | 18 |
| 2024-05-13 | 665 | 2.005 | 1.72 | 2.29 | -27.7% | 0.111 | -0.199 | 0.271 | 36 | 8 |
| 2024-05-13 | 670 | 1.62 | 1.33 | 1.91 | +4.2% | 0.09 | -0.17 | 0.232 | 132 | 17 |
| 2024-05-13 | 675 | 1.405 | 1.3 | 1.51 | 0% | 0.077 | -0.153 | 0.206 | 112 | 1 |
| 2024-05-13 | 680 | 1.025 | 0.78 | 1.27 | -35.5% | 0.062 | -0.13 | 0.175 | 108 | 22 |
| 2024-05-13 | 685 | 0.985 | 0.81 | 1.16 | 0% | 0.055 | -0.121 | 0.159 | 11 | 8 |
| 2024-05-13 | 690 | 0.745 | 0.37 | 1.12 | -47.2% | 0.036 | -0.082 | 0.114 | 132 | 1 |
| 2024-05-13 | 695 | 0.645 | 0.3 | 0.99 | 0% | 0.034 | -0.081 | 0.108 | 19 | 17 |
| 2024-05-13 | 700 | 0.535 | 0.45 | 0.62 | 0% | 0.029 | -0.071 | 0.093 | 235 | 12 |
| 2024-05-13 | 710 | 0.45 | 0.17 | 0.73 | 0% | 0.027 | -0.072 | 0.088 | 18 | 0 |
| 2024-05-13 | 720 | 0.37 | 0.12 | 0.62 | 0% | 0.021 | -0.063 | 0.073 | 33 | 0 |
| 2024-05-13 | 730 | 0.32 | 0.09 | 0.55 | 0% | 0.026 | -0.083 | 0.086 | 6 | 1 |
| 2024-05-13 | 740 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-13 | 750 | 0.24 | 0 | 0.48 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-13 | 760 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 770 | 0.235 | 0.03 | 0.44 | 0% | 0.012 | -0.047 | 0.044 | 0 | 0 |
| 2024-05-13 | 780 | 0.22 | 0.02 | 0.42 | 0% | 0.011 | -0.045 | 0.04 | 11 | 0 |
| 2024-05-13 | 790 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-13 | 800 | 0.08 | 0.03 | 0.13 | 0% | 0.004 | -0.02 | 0.018 | 14 | 0 |
| 2024-05-13 | 810 | 0.2 | 0.01 | 0.39 | 0% | 0.009 | -0.043 | 0.034 | 2 | 0 |
| 2024-05-13 | 820 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-13 | 830 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 840 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 850 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-13 | 860 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 6 | 0 |
