| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.6 | 95 | 166 | 1,238 | 2,282 | 182 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 200 | 416.175 | 412.2 | 420.15 | 0% | 0.995 | -0.043 | 0.061 | 0 | 0 |
| 2024-05-13 | 210 | 406.625 | 404.2 | 409.05 | 0% | 0.993 | -0.048 | 0.078 | 0 | 0 |
| 2024-05-13 | 220 | 397.1 | 394.45 | 399.75 | 0% | 0.991 | -0.053 | 0.096 | 0 | 0 |
| 2024-05-13 | 230 | 387.6 | 384.75 | 390.45 | 0% | 0.989 | -0.059 | 0.116 | 0 | 0 |
| 2024-05-13 | 240 | 377.9 | 375.05 | 380.75 | 0% | 0.988 | -0.061 | 0.124 | 0 | 0 |
| 2024-05-13 | 250 | 367.775 | 365.3 | 370.25 | 0% | 0.99 | -0.057 | 0.105 | 0 | 0 |
| 2024-05-13 | 260 | 358.025 | 355.55 | 360.5 | 0% | 0.99 | -0.059 | 0.11 | 0 | 0 |
| 2024-05-13 | 270 | 348.725 | 345.85 | 351.6 | 0% | 0.986 | -0.067 | 0.145 | 0 | 0 |
| 2024-05-13 | 280 | 338.675 | 336.1 | 341.25 | 0% | 0.988 | -0.064 | 0.131 | 0 | 0 |
| 2024-05-13 | 290 | 329.05 | 326.4 | 331.7 | 0% | 0.986 | -0.067 | 0.146 | 0 | 0 |
| 2024-05-13 | 300 | 319.225 | 316.7 | 321.75 | 0% | 0.986 | -0.068 | 0.146 | 0 | 0 |
| 2024-05-13 | 310 | 309.55 | 307.05 | 312.05 | 0% | 0.984 | -0.07 | 0.158 | 0 | 0 |
| 2024-05-13 | 320 | 300.2 | 297.4 | 303 | 0% | 0.98 | -0.077 | 0.193 | 0 | 0 |
| 2024-05-13 | 330 | 290.3 | 287.75 | 292.85 | 0% | 0.981 | -0.076 | 0.19 | 0 | 0 |
| 2024-05-13 | 340 | 280.7 | 278.2 | 283.2 | 0% | 0.978 | -0.08 | 0.209 | 0 | 0 |
| 2024-05-13 | 350 | 270.525 | 268.65 | 272.4 | 0% | 0.981 | -0.075 | 0.185 | 0 | 0 |
| 2024-05-13 | 360 | 262 | 259.1 | 264.9 | 0% | 0.97 | -0.092 | 0.279 | 1 | 0 |
| 2024-05-13 | 370 | 251.4 | 249.65 | 253.15 | 0% | 0.976 | -0.083 | 0.232 | 0 | 0 |
| 2024-05-13 | 380 | 242.8 | 240.15 | 245.45 | 0% | 0.964 | -0.097 | 0.32 | 0 | 0 |
| 2024-05-13 | 390 | 233.5 | 230.7 | 236.3 | 0% | 0.959 | -0.103 | 0.358 | 0 | 0 |
| 2024-05-13 | 400 | 223.875 | 221.35 | 226.4 | 0% | 0.956 | -0.105 | 0.379 | 6 | 0 |
| 2024-05-13 | 410 | 214.8 | 212.05 | 217.55 | 0% | 0.948 | -0.112 | 0.43 | 3 | 0 |
| 2024-05-13 | 420 | 204.625 | 202.8 | 206.45 | 0% | 0.949 | -0.109 | 0.423 | 1 | 0 |
| 2024-05-13 | 430 | 195.325 | 193.4 | 197.25 | 0% | 0.943 | -0.114 | 0.465 | 0 | 0 |
| 2024-05-13 | 440 | 187.125 | 184.65 | 189.6 | 0% | 0.927 | -0.127 | 0.559 | 1 | 0 |
| 2024-05-13 | 450 | 178.275 | 177.25 | 179.3 | 0% | 0.917 | -0.134 | 0.618 | 0 | 0 |
| 2024-05-13 | 460 | 169.275 | 168.4 | 170.15 | 0% | 0.908 | -0.139 | 0.67 | 1 | 0 |
| 2024-05-13 | 470 | 160.175 | 158.45 | 161.9 | 0% | 0.889 | -0.152 | 0.764 | 0 | 3 |
| 2024-05-13 | 480 | 152.1 | 151.35 | 152.85 | 0% | 0.882 | -0.152 | 0.8 | 0 | 0 |
| 2024-05-13 | 490 | 143.575 | 142.55 | 144.6 | 0% | 0.868 | -0.158 | 0.864 | 2 | 0 |
| 2024-05-13 | 500 | 135 | 133.5 | 136.5 | 0% | 0.854 | -0.163 | 0.926 | 1 | 0 |
| 2024-05-13 | 510 | 127.475 | 126.45 | 128.5 | 0% | 0.834 | -0.172 | 1.009 | 0 | 0 |
| 2024-05-13 | 520 | 120 | 118.75 | 121.25 | 0% | 0.813 | -0.179 | 1.085 | 1 | 0 |
| 2024-05-13 | 530 | 112.4 | 111.4 | 113.4 | 0% | 0.793 | -0.185 | 1.155 | 2 | 0 |
| 2024-05-13 | 540 | 105.25 | 104.25 | 106.25 | 0% | 0.771 | -0.191 | 1.225 | 14 | 0 |
| 2024-05-13 | 550 | 98.175 | 97.4 | 98.95 | 0% | 0.748 | -0.196 | 1.29 | 12 | 5 |
| 2024-05-13 | 560 | 91.625 | 90.75 | 92.5 | 0% | 0.723 | -0.201 | 1.354 | 20 | 0 |
| 2024-05-13 | 570 | 85.375 | 84.5 | 86.25 | -1.2% | 0.697 | -0.206 | 1.412 | 20 | 6 |
| 2024-05-13 | 580 | 79.05 | 78.1 | 80 | 0% | 0.672 | -0.208 | 1.462 | 26 | 0 |
| 2024-05-13 | 590 | 73.35 | 72.3 | 74.4 | -2.3% | 0.644 | -0.213 | 1.507 | 9 | 1 |
| 2024-05-13 | 600 | 67.625 | 66.75 | 68.5 | -3.9% | 0.617 | -0.212 | 1.544 | 71 | 1 |
| 2024-05-13 | 610 | 62.35 | 61.5 | 63.2 | 0% | 0.589 | -0.213 | 1.573 | 9 | 3 |
| 2024-05-13 | 620 | 57.1 | 55.7 | 58.5 | -4.7% | 0.561 | -0.211 | 1.595 | 28 | 3 |
| 2024-05-13 | 630 | 52.2 | 50.5 | 53.9 | +8.6% | 0.532 | -0.21 | 1.608 | 416 | 1 |
| 2024-05-13 | 640 | 48.525 | 48 | 49.05 | -6.9% | 0.505 | -0.21 | 1.613 | 59 | 11 |
| 2024-05-13 | 650 | 44.025 | 43.3 | 44.75 | -2.1% | 0.475 | -0.204 | 1.61 | 29 | 8 |
| 2024-05-13 | 660 | 40.775 | 40.1 | 41.45 | +1.7% | 0.451 | -0.206 | 1.601 | 10 | 4 |
| 2024-05-13 | 670 | 36.925 | 36.4 | 37.45 | -4% | 0.423 | -0.201 | 1.583 | 37 | 6 |
| 2024-05-13 | 680 | 33.825 | 33.2 | 34.45 | 0% | 0.396 | -0.195 | 1.558 | 28 | 0 |
| 2024-05-13 | 690 | 29.725 | 28.6 | 30.85 | +5.2% | 0.366 | -0.185 | 1.522 | 25 | 6 |
| 2024-05-13 | 700 | 26.65 | 25.35 | 27.95 | -6.8% | 0.34 | -0.178 | 1.482 | 38 | 4 |
| 2024-05-13 | 710 | 25.225 | 24.7 | 25.75 | 0% | 0.322 | -0.177 | 1.45 | 12 | 0 |
| 2024-05-13 | 720 | 22.8 | 22.35 | 23.25 | -2.6% | 0.298 | -0.169 | 1.402 | 19 | 8 |
| 2024-05-13 | 730 | 20.325 | 19.8 | 20.85 | 0% | 0.275 | -0.161 | 1.35 | 92 | 0 |
| 2024-05-13 | 740 | 18.2 | 17.65 | 18.75 | 0% | 0.254 | -0.153 | 1.295 | 18 | 0 |
| 2024-05-13 | 750 | 16.5 | 16.1 | 16.9 | -6.6% | 0.233 | -0.145 | 1.236 | 56 | 6 |
| 2024-05-13 | 760 | 14.9 | 14.55 | 15.25 | 0% | 0.217 | -0.14 | 1.187 | 19 | 0 |
| 2024-05-13 | 770 | 13.475 | 13.2 | 13.75 | 0% | 0.2 | -0.133 | 1.132 | 17 | 1 |
| 2024-05-13 | 780 | 12.15 | 11.9 | 12.4 | 0% | 0.184 | -0.126 | 1.076 | 13 | 0 |
| 2024-05-13 | 790 | 10.6 | 10.05 | 11.15 | 0% | 0.166 | -0.117 | 1.008 | 11 | 0 |
| 2024-05-13 | 800 | 9.75 | 9.5 | 10 | -2.8% | 0.152 | -0.11 | 0.951 | 25 | 11 |
| 2024-05-13 | 810 | 8.75 | 8.55 | 8.95 | 0% | 0.141 | -0.105 | 0.905 | 1 | 0 |
| 2024-05-13 | 820 | 7.775 | 7.5 | 8.05 | 0% | 0.128 | -0.098 | 0.848 | 4 | 3 |
| 2024-05-13 | 830 | 7.075 | 6.9 | 7.25 | 0% | 0.118 | -0.092 | 0.8 | 19 | 0 |
| 2024-05-13 | 840 | 6.325 | 6.15 | 6.5 | 0% | 0.108 | -0.086 | 0.749 | 4 | 0 |
| 2024-05-13 | 850 | 5.675 | 5.55 | 5.8 | 0% | 0.098 | -0.08 | 0.701 | 41 | 0 |
| 2024-05-13 | 860 | 5.1 | 4.95 | 5.25 | 0% | 0.09 | -0.075 | 0.655 | 0 | 1 |
| 2024-05-13 | 870 | 4.6 | 4.45 | 4.75 | +18.4% | 0.082 | -0.07 | 0.613 | 13 | 1 |
| 2024-05-13 | 880 | 4.125 | 4 | 4.25 | 0% | 0.075 | -0.065 | 0.571 | 0 | 0 |
| 2024-05-13 | 890 | 3.7 | 3.55 | 3.85 | 0% | 0.068 | -0.061 | 0.531 | 0 | 0 |
| 2024-05-13 | 900 | 3.325 | 3.2 | 3.45 | 0% | 0.06 | -0.055 | 0.483 | 0 | 1 |
| 2024-05-13 | 910 | 2.985 | 2.87 | 3.1 | 0% | 0.056 | -0.053 | 0.458 | 0 | 0 |
| 2024-05-13 | 920 | 2.7 | 2.58 | 2.82 | 0% | 0.052 | -0.049 | 0.427 | 1 | 0 |
| 2024-05-13 | 930 | 2.315 | 1.91 | 2.72 | 0% | 0.045 | -0.044 | 0.385 | 0 | 0 |
| 2024-05-13 | 940 | 2.21 | 1.84 | 2.58 | 0% | 0.043 | -0.043 | 0.37 | 1 | 0 |
| 2024-05-13 | 950 | 2.065 | 1.75 | 2.38 | 0% | 0.04 | -0.041 | 0.351 | 0 | 0 |
| 2024-05-13 | 960 | 1.855 | 1.53 | 2.18 | 0% | 0.037 | -0.038 | 0.324 | 0 | 0 |
| 2024-05-13 | 970 | 1.595 | 1.19 | 2 | 0% | 0.032 | -0.034 | 0.292 | 0 | 0 |
| 2024-05-13 | 980 | 1.42 | 0.99 | 1.85 | 0% | 0.029 | -0.031 | 0.268 | 0 | 0 |
| 2024-05-13 | 990 | 1.29 | 0.87 | 1.71 | 0% | 0.027 | -0.029 | 0.249 | 0 | 0 |
| 2024-05-13 | 1,000 | 1.205 | 0.75 | 1.66 | 0% | 0.025 | -0.027 | 0.235 | 1 | 1 |
| 2024-05-13 | 1,010 | 1.1 | 0.73 | 1.47 | 0% | 0.023 | -0.025 | 0.22 | 0 | 0 |
| 2024-05-13 | 1,020 | 0.965 | 0.56 | 1.37 | 0% | 0.02 | -0.023 | 0.199 | 0 | 0 |
| 2024-05-13 | 1,030 | 0.885 | 0.49 | 1.28 | 0% | 0.019 | -0.022 | 0.186 | 0 | 0 |
| 2024-05-13 | 1,040 | 0.915 | 0.63 | 1.2 | 0% | 0.019 | -0.022 | 0.188 | 0 | 0 |
| 2024-05-13 | 1,050 | 0.765 | 0.35 | 1.18 | 0% | 0.016 | -0.019 | 0.165 | 0 | 0 |
| 2024-05-13 | 1,060 | 0.77 | 0.48 | 1.06 | 0% | 0.016 | -0.019 | 0.164 | 1 | 0 |
| 2024-05-13 | 1,070 | 0.71 | 0.42 | 1 | 0% | 0.015 | -0.018 | 0.153 | 0 | 0 |
| 2024-05-13 | 1,080 | 0.65 | 0.36 | 0.94 | 0% | 0.014 | -0.017 | 0.143 | 0 | 0 |
| 2024-05-13 | 1,090 | 0.605 | 0.32 | 0.89 | 0% | 0.013 | -0.016 | 0.135 | 0 | 0 |
| 2024-05-13 | 1,100 | 0.56 | 0.27 | 0.85 | 0% | 0.012 | -0.015 | 0.126 | 0 | 0 |
