| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.09 | 60 | 65 | 7,944 | 9,818 | 244 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 100 | 514.45 | 510.75 | 518.15 | 0% | 0.998 | -0.02 | 0.03 | 3 | 0 |
| 2024-05-13 | 110 | 504.675 | 501.1 | 508.25 | 0% | 0.998 | -0.02 | 0.024 | 0 | 0 |
| 2024-05-13 | 120 | 495.225 | 491.45 | 499 | 0% | 0.997 | -0.025 | 0.042 | 0 | 0 |
| 2024-05-13 | 130 | 485.875 | 481.8 | 489.95 | 0% | 0.995 | -0.031 | 0.064 | 0 | 0 |
| 2024-05-13 | 140 | 476.225 | 472.15 | 480.3 | 0% | 0.995 | -0.033 | 0.068 | 0 | 0 |
| 2024-05-13 | 150 | 466.575 | 462.5 | 470.65 | 0% | 0.995 | -0.034 | 0.073 | 0 | 0 |
| 2024-05-13 | 160 | 456.375 | 452.85 | 459.9 | 0% | 0.998 | -0.029 | 0.037 | 0 | 0 |
| 2024-05-13 | 170 | 446.625 | 443.2 | 450.05 | 0% | 0.998 | -0.029 | 0.032 | 0 | 0 |
| 2024-05-13 | 180 | 436.95 | 433.6 | 440.3 | 0% | 0.998 | -0.03 | 0.033 | 0 | 0 |
| 2024-05-13 | 190 | 428.05 | 424.8 | 431.3 | 0% | 0.993 | -0.042 | 0.098 | 0 | 0 |
| 2024-05-13 | 200 | 418.875 | 416 | 421.75 | 0% | 0.99 | -0.049 | 0.132 | 0 | 0 |
| 2024-05-13 | 210 | 409.25 | 406.35 | 412.15 | 0% | 0.989 | -0.051 | 0.14 | 1 | 0 |
| 2024-05-13 | 220 | 399.6 | 396.7 | 402.5 | 0% | 0.988 | -0.053 | 0.147 | 1 | 0 |
| 2024-05-13 | 230 | 388.925 | 387.05 | 390.8 | 0% | 0.994 | -0.042 | 0.078 | 1 | 0 |
| 2024-05-13 | 240 | 380.375 | 377.4 | 383.35 | 0% | 0.987 | -0.056 | 0.165 | 0 | 0 |
| 2024-05-13 | 250 | 370.8 | 367.8 | 373.8 | 0% | 0.985 | -0.059 | 0.177 | 2 | 0 |
| 2024-05-13 | 260 | 361.1 | 358.2 | 364 | 0% | 0.985 | -0.06 | 0.182 | 5 | 0 |
| 2024-05-13 | 270 | 351.55 | 348.6 | 354.5 | 0% | 0.984 | -0.062 | 0.197 | 1 | 0 |
| 2024-05-13 | 280 | 342.15 | 339.1 | 345.2 | 0% | 0.981 | -0.066 | 0.221 | 4 | 0 |
| 2024-05-13 | 290 | 332.6 | 329.55 | 335.65 | 0% | 0.98 | -0.068 | 0.236 | 9 | 0 |
| 2024-05-13 | 300 | 323 | 320.05 | 325.95 | 0% | 0.978 | -0.07 | 0.249 | 4 | 0 |
| 2024-05-13 | 310 | 313.3 | 310.6 | 316 | 0% | 0.977 | -0.071 | 0.256 | 23 | 0 |
| 2024-05-13 | 320 | 304.075 | 301.15 | 307 | 0% | 0.974 | -0.076 | 0.293 | 10 | 0 |
| 2024-05-13 | 330 | 294.4 | 291.75 | 297.05 | 0% | 0.972 | -0.077 | 0.303 | 5 | 0 |
| 2024-05-13 | 340 | 285.3 | 282.35 | 288.25 | 0% | 0.967 | -0.083 | 0.348 | 6 | 0 |
| 2024-05-13 | 350 | 275.7 | 273.05 | 278.35 | 0% | 0.966 | -0.084 | 0.364 | 11 | 0 |
| 2024-05-13 | 360 | 266.225 | 263.7 | 268.75 | 0% | 0.963 | -0.087 | 0.388 | 6 | 0 |
| 2024-05-13 | 370 | 257.15 | 254.5 | 259.8 | 0% | 0.957 | -0.092 | 0.435 | 24 | 0 |
| 2024-05-13 | 380 | 247.2 | 245.25 | 249.15 | 0% | 0.957 | -0.091 | 0.435 | 2 | 0 |
| 2024-05-13 | 390 | 238.9 | 236.15 | 241.65 | 0% | 0.946 | -0.101 | 0.523 | 19 | 0 |
| 2024-05-13 | 400 | 228.9 | 227.2 | 230.6 | 0% | 0.946 | -0.099 | 0.524 | 25 | 5 |
| 2024-05-13 | 410 | 220.675 | 219.7 | 221.65 | 0% | 0.934 | -0.108 | 0.612 | 15 | 2 |
| 2024-05-13 | 420 | 210.7 | 208.6 | 212.8 | 0% | 0.933 | -0.107 | 0.62 | 33 | 0 |
| 2024-05-13 | 430 | 202.3 | 200.45 | 204.15 | 0% | 0.922 | -0.114 | 0.697 | 15 | 0 |
| 2024-05-13 | 440 | 193.2 | 191 | 195.4 | 0% | 0.915 | -0.117 | 0.744 | 15 | 0 |
| 2024-05-13 | 450 | 185.875 | 184.85 | 186.9 | 0% | 0.898 | -0.128 | 0.853 | 16 | 0 |
| 2024-05-13 | 460 | 177.225 | 176.2 | 178.25 | 0% | 0.887 | -0.132 | 0.913 | 11 | 0 |
| 2024-05-13 | 470 | 169.1 | 168 | 170.2 | 0% | 0.874 | -0.138 | 0.987 | 38 | 1 |
| 2024-05-13 | 480 | 161.1 | 159.7 | 162.5 | 0% | 0.86 | -0.143 | 1.061 | 81 | 0 |
| 2024-05-13 | 490 | 153.05 | 152.1 | 154 | 0% | 0.847 | -0.148 | 1.13 | 51 | 1 |
| 2024-05-13 | 500 | 145.65 | 144.45 | 146.85 | 0% | 0.83 | -0.154 | 1.21 | 106 | 0 |
| 2024-05-13 | 510 | 138.15 | 137 | 139.3 | 0% | 0.813 | -0.159 | 1.283 | 25 | 0 |
| 2024-05-13 | 520 | 130.425 | 129.55 | 131.3 | 0% | 0.797 | -0.162 | 1.35 | 69 | 0 |
| 2024-05-13 | 525 | 126.975 | 125.85 | 128.1 | 0% | 0.787 | -0.165 | 1.387 | 6 | 0 |
| 2024-05-13 | 530 | 123.475 | 122.45 | 124.5 | 0% | 0.778 | -0.167 | 1.422 | 15 | 0 |
| 2024-05-13 | 535 | 120.075 | 119 | 121.15 | 0% | 0.768 | -0.169 | 1.457 | 1 | 0 |
| 2024-05-13 | 540 | 116.825 | 115.75 | 117.9 | +0.7% | 0.758 | -0.171 | 1.492 | 235 | 1 |
| 2024-05-13 | 545 | 113.425 | 112.25 | 114.6 | 0% | 0.748 | -0.173 | 1.524 | 3 | 0 |
| 2024-05-13 | 550 | 109.925 | 109.15 | 110.7 | 0% | 0.738 | -0.174 | 1.555 | 234 | 0 |
| 2024-05-13 | 555 | 107.65 | 105.8 | 109.5 | 0% | 0.726 | -0.178 | 1.591 | 22 | 0 |
| 2024-05-13 | 560 | 103.6 | 102.9 | 104.3 | 0% | 0.717 | -0.178 | 1.616 | 77 | 1 |
| 2024-05-13 | 565 | 100.425 | 99.65 | 101.2 | 0% | 0.706 | -0.179 | 1.645 | 3 | 0 |
| 2024-05-13 | 570 | 97.3 | 96.6 | 98 | 0% | 0.695 | -0.18 | 1.672 | 106 | 0 |
| 2024-05-13 | 575 | 94.425 | 93.7 | 95.15 | 0% | 0.684 | -0.181 | 1.698 | 13 | 0 |
| 2024-05-13 | 580 | 92.2 | 90.8 | 93.6 | 0% | 0.672 | -0.184 | 1.724 | 112 | 0 |
| 2024-05-13 | 585 | 88.55 | 87.8 | 89.3 | 0% | 0.662 | -0.183 | 1.746 | 28 | 0 |
| 2024-05-13 | 590 | 85.95 | 85 | 86.9 | 0% | 0.65 | -0.184 | 1.768 | 74 | 0 |
| 2024-05-13 | 595 | 83.075 | 82.3 | 83.85 | 0% | 0.639 | -0.185 | 1.788 | 17 | 0 |
| 2024-05-13 | 600 | 80.2 | 79.5 | 80.9 | +5.8% | 0.627 | -0.185 | 1.807 | 307 | 3 |
| 2024-05-13 | 605 | 77.525 | 76.85 | 78.2 | 0% | 0.615 | -0.185 | 1.825 | 36 | 0 |
| 2024-05-13 | 610 | 74.9 | 74.2 | 75.6 | -2.3% | 0.604 | -0.185 | 1.84 | 95 | 2 |
| 2024-05-13 | 615 | 72.475 | 71.8 | 73.15 | 0% | 0.592 | -0.185 | 1.854 | 12 | 0 |
| 2024-05-13 | 620 | 70.05 | 69.45 | 70.65 | -4% | 0.58 | -0.185 | 1.866 | 157 | 3 |
| 2024-05-13 | 625 | 67.5 | 66.85 | 68.15 | 0% | 0.568 | -0.185 | 1.877 | 11 | 0 |
| 2024-05-13 | 630 | 65.25 | 64.7 | 65.8 | 0% | 0.556 | -0.185 | 1.886 | 234 | 0 |
| 2024-05-13 | 635 | 63.025 | 62.5 | 63.55 | 0% | 0.544 | -0.184 | 1.893 | 23 | 0 |
| 2024-05-13 | 640 | 61.075 | 60.25 | 61.9 | 0% | 0.533 | -0.184 | 1.898 | 288 | 1 |
| 2024-05-13 | 645 | 58.625 | 58.15 | 59.1 | 0% | 0.521 | -0.183 | 1.902 | 23 | 0 |
| 2024-05-13 | 650 | 56.5 | 56 | 57 | +3.7% | 0.509 | -0.182 | 1.904 | 740 | 1 |
| 2024-05-13 | 655 | 54.45 | 54 | 54.9 | 0% | 0.497 | -0.181 | 1.905 | 70 | 2 |
| 2024-05-13 | 660 | 52.55 | 52.1 | 53 | 0% | 0.486 | -0.18 | 1.903 | 180 | 2 |
| 2024-05-13 | 665 | 50.55 | 50.05 | 51.05 | +9.3% | 0.474 | -0.179 | 1.901 | 31 | 2 |
| 2024-05-13 | 670 | 48.675 | 48.1 | 49.25 | 0% | 0.462 | -0.177 | 1.896 | 84 | 0 |
| 2024-05-13 | 675 | 46.725 | 46.05 | 47.4 | 0% | 0.45 | -0.176 | 1.89 | 30 | 0 |
| 2024-05-13 | 680 | 45.025 | 44.5 | 45.55 | 0% | 0.439 | -0.174 | 1.883 | 108 | 0 |
| 2024-05-13 | 685 | 43.425 | 42.85 | 44 | 0% | 0.428 | -0.173 | 1.874 | 123 | 0 |
| 2024-05-13 | 690 | 41.775 | 41.35 | 42.2 | 0% | 0.417 | -0.171 | 1.863 | 368 | 1 |
| 2024-05-13 | 695 | 40.1 | 39.6 | 40.6 | 0% | 0.406 | -0.169 | 1.851 | 100 | 0 |
| 2024-05-13 | 700 | 38.6 | 38.15 | 39.05 | -8.3% | 0.395 | -0.167 | 1.838 | 153 | 1 |
| 2024-05-13 | 705 | 37.05 | 36.6 | 37.5 | 0% | 0.384 | -0.165 | 1.824 | 18 | 1 |
| 2024-05-13 | 710 | 35.675 | 35.25 | 36.1 | +0.5% | 0.374 | -0.163 | 1.808 | 82 | 1 |
| 2024-05-13 | 715 | 34.15 | 33.6 | 34.7 | 0% | 0.363 | -0.161 | 1.791 | 12 | 0 |
| 2024-05-13 | 720 | 32.8 | 32.15 | 33.45 | 0% | 0.353 | -0.159 | 1.773 | 71 | 2 |
| 2024-05-13 | 730 | 30.3 | 29.9 | 30.7 | 0% | 0.332 | -0.154 | 1.733 | 40 | 2 |
| 2024-05-13 | 740 | 27.8 | 27.3 | 28.3 | 0% | 0.313 | -0.149 | 1.691 | 47 | 0 |
| 2024-05-13 | 750 | 25.675 | 25.3 | 26.05 | -3.8% | 0.294 | -0.144 | 1.645 | 348 | 1 |
| 2024-05-13 | 760 | 23.55 | 23.05 | 24.05 | 0% | 0.276 | -0.139 | 1.597 | 49 | 2 |
| 2024-05-13 | 770 | 21.85 | 21.6 | 22.1 | 0% | 0.26 | -0.135 | 1.55 | 54 | 0 |
| 2024-05-13 | 780 | 20.1 | 19.85 | 20.35 | 0% | 0.244 | -0.13 | 1.498 | 31 | 0 |
| 2024-05-13 | 790 | 18.25 | 17.75 | 18.75 | 0% | 0.227 | -0.124 | 1.44 | 35 | 0 |
| 2024-05-13 | 800 | 16.75 | 16.3 | 17.2 | +1% | 0.214 | -0.119 | 1.391 | 632 | 2 |
| 2024-05-13 | 810 | 15.575 | 15.35 | 15.8 | -5.7% | 0.2 | -0.114 | 1.336 | 42 | 8 |
| 2024-05-13 | 820 | 14.3 | 14.1 | 14.5 | 0% | 0.187 | -0.109 | 1.282 | 17 | 0 |
| 2024-05-13 | 830 | 13.025 | 12.65 | 13.4 | 0% | 0.173 | -0.103 | 1.222 | 59 | 5 |
| 2024-05-13 | 840 | 12.05 | 11.85 | 12.25 | 0% | 0.164 | -0.1 | 1.18 | 262 | 1 |
| 2024-05-13 | 850 | 10.825 | 10.4 | 11.25 | -6.7% | 0.149 | -0.093 | 1.111 | 40 | 1 |
| 2024-05-13 | 860 | 10.15 | 9.95 | 10.35 | 0% | 0.141 | -0.09 | 1.069 | 39 | 0 |
| 2024-05-13 | 870 | 9.3 | 9.15 | 9.45 | 0% | 0.131 | -0.086 | 1.018 | 122 | 0 |
| 2024-05-13 | 880 | 8.55 | 8.4 | 8.7 | 0% | 0.122 | -0.081 | 0.969 | 57 | 0 |
| 2024-05-13 | 890 | 7.85 | 7.7 | 8 | 0% | 0.114 | -0.077 | 0.921 | 69 | 0 |
| 2024-05-13 | 900 | 7.2 | 7.05 | 7.35 | 0% | 0.106 | -0.073 | 0.874 | 65 | 0 |
| 2024-05-13 | 910 | 6.625 | 6.5 | 6.75 | 0% | 0.099 | -0.069 | 0.83 | 40 | 0 |
| 2024-05-13 | 920 | 6.1 | 5.95 | 6.25 | 0% | 0.092 | -0.066 | 0.788 | 24 | 0 |
| 2024-05-13 | 930 | 5.575 | 5.4 | 5.75 | 0% | 0.085 | -0.062 | 0.744 | 421 | 0 |
| 2024-05-13 | 940 | 5.15 | 5 | 5.3 | 0% | 0.08 | -0.059 | 0.706 | 2 | 0 |
| 2024-05-13 | 950 | 4.7 | 4.6 | 4.8 | 0% | 0.074 | -0.055 | 0.666 | 38 | 0 |
| 2024-05-13 | 960 | 4.35 | 4.2 | 4.5 | 0% | 0.069 | -0.053 | 0.632 | 16 | 0 |
| 2024-05-13 | 970 | 3.975 | 3.85 | 4.1 | 0% | 0.064 | -0.049 | 0.595 | 53 | 0 |
| 2024-05-13 | 980 | 3.625 | 3.5 | 3.75 | 0% | 0.059 | -0.046 | 0.559 | 16 | 0 |
| 2024-05-13 | 990 | 3.35 | 3.25 | 3.45 | 0% | 0.055 | -0.044 | 0.529 | 9 | 0 |
| 2024-05-13 | 1,000 | 3.075 | 2.95 | 3.2 | -4.4% | 0.05 | -0.041 | 0.492 | 66 | 5 |
| 2024-05-13 | 1,010 | 2.845 | 2.64 | 3.05 | 0% | 0.047 | -0.039 | 0.471 | 27 | 0 |
| 2024-05-13 | 1,020 | 2.69 | 2.42 | 2.96 | 0% | 0.045 | -0.038 | 0.451 | 25 | 0 |
| 2024-05-13 | 1,030 | 2.405 | 2.06 | 2.75 | 0% | 0.041 | -0.035 | 0.418 | 1 | 0 |
| 2024-05-13 | 1,040 | 2.22 | 1.88 | 2.56 | 0% | 0.038 | -0.033 | 0.394 | 5 | 0 |
| 2024-05-13 | 1,050 | 2.12 | 1.86 | 2.38 | 0% | 0.036 | -0.032 | 0.379 | 2 | 0 |
| 2024-05-13 | 1,060 | 1.94 | 1.66 | 2.22 | 0% | 0.034 | -0.03 | 0.356 | 13 | 0 |
| 2024-05-13 | 1,070 | 1.795 | 1.52 | 2.07 | 0% | 0.031 | -0.028 | 0.336 | 9 | 0 |
| 2024-05-13 | 1,080 | 1.62 | 1.31 | 1.93 | 0% | 0.029 | -0.026 | 0.312 | 17 | 0 |
| 2024-05-13 | 1,090 | 1.5 | 1.19 | 1.81 | 0% | 0.027 | -0.025 | 0.294 | 12 | 0 |
| 2024-05-13 | 1,100 | 1.335 | 1.17 | 1.5 | 0% | 0.024 | -0.022 | 0.27 | 46 | 0 |
| 2024-05-13 | 1,110 | 1.29 | 0.99 | 1.59 | 0% | 0.023 | -0.022 | 0.262 | 155 | 0 |
