| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.91 | 446 | 506 | 1,146 | 3,356 | 178 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 250 | 361.975 | 360.55 | 363.4 | 0% | 0.998 | -0.059 | 0.01 | 0 | 0 |
| 2024-05-13 | 260 | 352.025 | 350.6 | 353.45 | 0% | 0.998 | -0.062 | 0.011 | 0 | 0 |
| 2024-05-13 | 270 | 342.075 | 340.65 | 343.5 | 0% | 0.998 | -0.065 | 0.012 | 0 | 0 |
| 2024-05-13 | 280 | 332.1 | 330.65 | 333.55 | 0% | 0.998 | -0.064 | 0.012 | 0 | 0 |
| 2024-05-13 | 290 | 322.15 | 320.7 | 323.6 | 0% | 0.998 | -0.067 | 0.013 | 0 | 0 |
| 2024-05-13 | 300 | 312.2 | 310.75 | 313.65 | 0% | 0.997 | -0.07 | 0.014 | 0 | 0 |
| 2024-05-13 | 310 | 302.25 | 300.8 | 303.7 | 0% | 0.997 | -0.072 | 0.015 | 0 | 0 |
| 2024-05-13 | 320 | 292.275 | 290.85 | 293.7 | 0% | 0.997 | -0.072 | 0.015 | 0 | 0 |
| 2024-05-13 | 330 | 282.3 | 280.85 | 283.75 | 0% | 0.997 | -0.071 | 0.015 | 0 | 0 |
| 2024-05-13 | 340 | 272.35 | 270.9 | 273.8 | 0% | 0.997 | -0.074 | 0.016 | 0 | 0 |
| 2024-05-13 | 350 | 262.4 | 260.95 | 263.85 | 0% | 0.997 | -0.077 | 0.018 | 0 | 0 |
| 2024-05-13 | 360 | 252.475 | 251 | 253.95 | 0% | 0.996 | -0.083 | 0.021 | 0 | 0 |
| 2024-05-13 | 370 | 242.55 | 241.1 | 244 | 0% | 0.995 | -0.089 | 0.025 | 0 | 0 |
| 2024-05-13 | 380 | 232.6 | 231.15 | 234.05 | 0% | 0.994 | -0.091 | 0.027 | 0 | 0 |
| 2024-05-13 | 390 | 222.625 | 221.15 | 224.1 | 0% | 0.994 | -0.091 | 0.027 | 0 | 0 |
| 2024-05-13 | 400 | 212.325 | 211.2 | 213.45 | 0% | 0.981 | -0.172 | 0.078 | 1 | 0 |
| 2024-05-13 | 410 | 202.7 | 201.25 | 204.15 | 0% | 0.994 | -0.092 | 0.029 | 0 | 0 |
| 2024-05-13 | 420 | 192.75 | 191.3 | 194.2 | 0% | 0.993 | -0.095 | 0.032 | 0 | 0 |
| 2024-05-13 | 430 | 182.8 | 181.35 | 184.25 | 0% | 0.993 | -0.097 | 0.034 | 0 | 0 |
| 2024-05-13 | 435 | 177.825 | 176.35 | 179.3 | 0% | 0.992 | -0.098 | 0.036 | 0 | 0 |
| 2024-05-13 | 440 | 172.875 | 171.4 | 174.35 | 0% | 0.991 | -0.102 | 0.04 | 0 | 0 |
| 2024-05-13 | 445 | 167.9 | 166.45 | 169.35 | 0% | 0.991 | -0.103 | 0.041 | 0 | 0 |
| 2024-05-13 | 450 | 162.925 | 161.45 | 164.4 | 0% | 0.99 | -0.105 | 0.043 | 1 | 0 |
| 2024-05-13 | 455 | 157.975 | 156.5 | 159.45 | 0% | 0.989 | -0.108 | 0.047 | 0 | 0 |
| 2024-05-13 | 460 | 153 | 151.55 | 154.45 | 0% | 0.989 | -0.109 | 0.049 | 0 | 0 |
| 2024-05-13 | 465 | 148.025 | 146.55 | 149.5 | 0% | 0.988 | -0.11 | 0.051 | 0 | 0 |
| 2024-05-13 | 470 | 143.075 | 141.6 | 144.55 | 0% | 0.987 | -0.114 | 0.056 | 0 | 0 |
| 2024-05-13 | 475 | 138.125 | 136.65 | 139.6 | 0% | 0.986 | -0.117 | 0.06 | 0 | 0 |
| 2024-05-13 | 480 | 133.175 | 131.7 | 134.65 | 0% | 0.984 | -0.121 | 0.065 | 0 | 0 |
| 2024-05-13 | 485 | 128.225 | 126.75 | 129.7 | 0% | 0.983 | -0.124 | 0.07 | 0 | 0 |
| 2024-05-13 | 490 | 123.3 | 121.8 | 124.8 | 0% | 0.981 | -0.129 | 0.078 | 0 | 0 |
| 2024-05-13 | 495 | 118.375 | 116.9 | 119.85 | 0% | 0.978 | -0.134 | 0.086 | 0 | 0 |
| 2024-05-13 | 500 | 113.45 | 111.95 | 114.95 | 0% | 0.976 | -0.139 | 0.094 | 1 | 0 |
| 2024-05-13 | 505 | 108.525 | 107.05 | 110 | 0% | 0.973 | -0.143 | 0.103 | 2 | 0 |
| 2024-05-13 | 510 | 103.625 | 102.15 | 105.1 | 0% | 0.97 | -0.15 | 0.114 | 3 | 0 |
| 2024-05-13 | 515 | 98.725 | 97.25 | 100.2 | 0% | 0.966 | -0.155 | 0.125 | 2 | 0 |
| 2024-05-13 | 520 | 93.875 | 92.4 | 95.35 | 0% | 0.961 | -0.164 | 0.141 | 0 | 0 |
| 2024-05-13 | 525 | 89.025 | 87.55 | 90.5 | 0% | 0.955 | -0.172 | 0.156 | 1 | 1 |
| 2024-05-13 | 530 | 84.175 | 82.7 | 85.65 | 0% | 0.95 | -0.18 | 0.172 | 0 | 0 |
| 2024-05-13 | 535 | 79.725 | 77.95 | 81.5 | 0% | 0.933 | -0.21 | 0.215 | 0 | 0 |
| 2024-05-13 | 540 | 74.375 | 73.25 | 75.5 | 0% | 0.947 | -0.173 | 0.181 | 3 | 10 |
| 2024-05-13 | 545 | 69.7 | 68.65 | 70.75 | 0% | 0.928 | -0.202 | 0.228 | 8 | 0 |
| 2024-05-13 | 550 | 64.925 | 63.85 | 66 | 0% | 0.918 | -0.21 | 0.251 | 36 | 0 |
| 2024-05-13 | 555 | 60.45 | 59.35 | 61.55 | 0% | 0.9 | -0.231 | 0.291 | 51 | 0 |
| 2024-05-13 | 560 | 55.75 | 54 | 57.5 | 0% | 0.887 | -0.239 | 0.318 | 36 | 0 |
| 2024-05-13 | 565 | 51.225 | 49.7 | 52.75 | 0% | 0.863 | -0.262 | 0.364 | 57 | 20 |
| 2024-05-13 | 570 | 47.075 | 45.55 | 48.6 | 0% | 0.839 | -0.281 | 0.406 | 85 | 1 |
| 2024-05-13 | 575 | 42.675 | 41.35 | 44 | 0% | 0.82 | -0.285 | 0.436 | 20 | 0 |
| 2024-05-13 | 580 | 39.225 | 37.95 | 40.5 | 0% | 0.78 | -0.318 | 0.492 | 22 | 0 |
| 2024-05-13 | 585 | 35.4 | 34.3 | 36.5 | -4.9% | 0.747 | -0.333 | 0.531 | 35 | 3 |
| 2024-05-13 | 590 | 31.825 | 30.8 | 32.85 | 0% | 0.713 | -0.343 | 0.566 | 37 | 33 |
| 2024-05-13 | 595 | 28.425 | 27.55 | 29.3 | -8.2% | 0.671 | -0.36 | 0.601 | 18 | 14 |
| 2024-05-13 | 600 | 25.225 | 24.6 | 25.85 | -5.2% | 0.634 | -0.357 | 0.625 | 55 | 5 |
| 2024-05-13 | 605 | 22.35 | 21.4 | 23.3 | -23.7% | 0.587 | -0.375 | 0.647 | 28 | 33 |
| 2024-05-13 | 610 | 19.525 | 18.8 | 20.25 | -7.9% | 0.544 | -0.374 | 0.659 | 45 | 19 |
| 2024-05-13 | 615 | 16.95 | 16.4 | 17.5 | -4.9% | 0.5 | -0.38 | 0.663 | 73 | 47 |
| 2024-05-13 | 620 | 14.85 | 14.4 | 15.3 | -9% | 0.456 | -0.368 | 0.659 | 31 | 68 |
| 2024-05-13 | 625 | 12.6 | 12.05 | 13.15 | -8.6% | 0.412 | -0.358 | 0.647 | 18 | 15 |
| 2024-05-13 | 630 | 10.85 | 10.4 | 11.3 | -15.8% | 0.366 | -0.335 | 0.625 | 32 | 38 |
| 2024-05-13 | 635 | 9.375 | 9.05 | 9.7 | -9.8% | 0.33 | -0.327 | 0.602 | 50 | 12 |
| 2024-05-13 | 640 | 7.725 | 7.25 | 8.2 | -14.2% | 0.29 | -0.305 | 0.569 | 60 | 17 |
| 2024-05-13 | 645 | 6.425 | 6 | 6.85 | -14.1% | 0.257 | -0.289 | 0.536 | 38 | 5 |
| 2024-05-13 | 650 | 5.575 | 5.3 | 5.85 | -17.2% | 0.224 | -0.267 | 0.497 | 44 | 5 |
| 2024-05-13 | 655 | 4.65 | 4.4 | 4.9 | -6.9% | 0.196 | -0.248 | 0.46 | 14 | 2 |
| 2024-05-13 | 660 | 3.85 | 3.7 | 4 | -18.9% | 0.167 | -0.222 | 0.416 | 54 | 9 |
| 2024-05-13 | 665 | 3.175 | 3 | 3.35 | -19.5% | 0.14 | -0.195 | 0.37 | 47 | 6 |
| 2024-05-13 | 670 | 2.54 | 2.27 | 2.81 | 0% | 0.122 | -0.179 | 0.337 | 3 | 5 |
| 2024-05-13 | 675 | 1.99 | 1.64 | 2.34 | 0% | 0.099 | -0.151 | 0.289 | 12 | 8 |
| 2024-05-13 | 680 | 1.835 | 1.71 | 1.96 | 0% | 0.086 | -0.138 | 0.261 | 50 | 2 |
| 2024-05-13 | 685 | 1.51 | 1.42 | 1.6 | 0% | 0.075 | -0.126 | 0.234 | 0 | 3 |
| 2024-05-13 | 690 | 1.1 | 0.87 | 1.33 | 0% | 0.059 | -0.102 | 0.195 | 1 | 0 |
| 2024-05-13 | 695 | 0.88 | 0.65 | 1.11 | 0% | 0.048 | -0.088 | 0.167 | 0 | 0 |
| 2024-05-13 | 700 | 0.87 | 0.43 | 1.31 | -24.8% | 0.048 | -0.091 | 0.165 | 65 | 3 |
| 2024-05-13 | 710 | 0.64 | 0.24 | 1.04 | -36.1% | 0.03 | -0.062 | 0.113 | 4 | 22 |
| 2024-05-13 | 720 | 0.51 | 0.15 | 0.87 | 0% | 0.025 | -0.056 | 0.098 | 0 | 40 |
| 2024-05-13 | 730 | 0.415 | 0.09 | 0.74 | 0% | 0.022 | -0.053 | 0.088 | 0 | 0 |
| 2024-05-13 | 740 | 0.36 | 0.06 | 0.66 | 0% | 0.019 | -0.048 | 0.076 | 2 | 0 |
| 2024-05-13 | 750 | 0.305 | 0.01 | 0.6 | 0% | 0.016 | -0.042 | 0.066 | 1 | 0 |
| 2024-05-13 | 760 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 770 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 780 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 790 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 800 | 0.24 | 0 | 0.48 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 810 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 820 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 830 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 840 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 850 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 860 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 0 | 0 |
