| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.95 | 390 | 797 | 43,474 | 75,102 | 296 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5 | 606 | 601.6 | 610.4 | 0% | 1 | -0.006 | 0.005 | 623 | 0 |
| 2024-05-13 | 10 | 601.5 | 597 | 606 | 0% | 1 | -0.005 | 0.01 | 2 | 0 |
| 2024-05-13 | 15 | 596.6 | 592.15 | 601.05 | 0% | 1 | -0.005 | 0.009 | 0 | 0 |
| 2024-05-13 | 20 | 591.6 | 587 | 596.2 | 0% | 0.996 | -0.035 | 0.06 | 24 | 0 |
| 2024-05-13 | 25 | 586.75 | 582.1 | 591.4 | 0% | 0.995 | -0.038 | 0.071 | 1 | 0 |
| 2024-05-13 | 30 | 581.925 | 577.3 | 586.55 | 0% | 0.995 | -0.041 | 0.08 | 7 | 0 |
| 2024-05-13 | 35 | 577.425 | 573 | 581.85 | 0% | 0.999 | -0.01 | 0.017 | 1 | 0 |
| 2024-05-13 | 40 | 572.6 | 569.05 | 576.15 | 0% | 0.999 | -0.01 | 0.018 | 3 | 0 |
| 2024-05-13 | 45 | 567.6 | 563 | 572.2 | 0% | 1 | -0.008 | 0.008 | 4 | 0 |
| 2024-05-13 | 50 | 562.675 | 558 | 567.35 | 0% | 0.992 | -0.047 | 0.111 | 20 | 0 |
| 2024-05-13 | 60 | 553.4 | 549 | 557.8 | 0% | 0.999 | -0.014 | 0.025 | 15 | 0 |
| 2024-05-13 | 70 | 543.4 | 539 | 547.8 | 0% | 0.99 | -0.05 | 0.132 | 8 | 0 |
| 2024-05-13 | 80 | 533.8 | 529.15 | 538.45 | 0% | 1 | -0.012 | 0.001 | 11 | 0 |
| 2024-05-13 | 90 | 524.475 | 520 | 528.95 | 0% | 0.998 | -0.018 | 0.029 | 11 | 0 |
| 2024-05-13 | 95 | 519.55 | 515 | 524.1 | 0% | 0.999 | -0.017 | 0.022 | 21 | 0 |
| 2024-05-13 | 100 | 515.425 | 511.35 | 519.5 | 0% | 0.996 | -0.027 | 0.064 | 180 | 0 |
| 2024-05-13 | 105 | 509.8 | 505.1 | 514.5 | 0% | 0.999 | -0.017 | 0.013 | 10 | 0 |
| 2024-05-13 | 110 | 505.3 | 501.75 | 508.85 | 0% | 0.998 | -0.022 | 0.039 | 16 | 0 |
| 2024-05-13 | 115 | 500.975 | 496.95 | 505 | 0% | 0.995 | -0.029 | 0.069 | 7 | 0 |
| 2024-05-13 | 120 | 496.325 | 492.15 | 500.5 | 0% | 0.995 | -0.031 | 0.08 | 16 | 0 |
| 2024-05-13 | 125 | 491.375 | 487.3 | 495.45 | 0% | 0.995 | -0.031 | 0.075 | 23 | 0 |
| 2024-05-13 | 130 | 486.6 | 482.5 | 490.7 | 0% | 0.995 | -0.032 | 0.079 | 21 | 0 |
| 2024-05-13 | 135 | 481.275 | 477.7 | 484.85 | 0% | 0.997 | -0.027 | 0.049 | 17 | 0 |
| 2024-05-13 | 140 | 476.95 | 472.9 | 481 | 0% | 0.994 | -0.033 | 0.082 | 25 | 0 |
| 2024-05-13 | 145 | 472.175 | 468.1 | 476.25 | 0% | 0.994 | -0.034 | 0.086 | 8 | 0 |
| 2024-05-13 | 150 | 467.275 | 463.3 | 471.25 | 0% | 0.994 | -0.034 | 0.083 | 220 | 0 |
| 2024-05-13 | 155 | 462.275 | 458.5 | 466.05 | 0% | 0.995 | -0.033 | 0.073 | 332 | 0 |
| 2024-05-13 | 160 | 457.025 | 453.7 | 460.35 | 0% | 0.997 | -0.028 | 0.04 | 13 | 0 |
| 2024-05-13 | 165 | 452.15 | 448.9 | 455.4 | 0% | 0.998 | -0.028 | 0.035 | 42 | 0 |
| 2024-05-13 | 170 | 447.4 | 444.15 | 450.65 | 0% | 0.997 | -0.029 | 0.043 | 17 | 0 |
| 2024-05-13 | 175 | 442.775 | 439.35 | 446.2 | 0% | 0.996 | -0.033 | 0.062 | 159 | 0 |
| 2024-05-13 | 180 | 438.65 | 434.6 | 442.7 | 0% | 0.992 | -0.041 | 0.112 | 15 | 0 |
| 2024-05-13 | 185 | 433.825 | 430.3 | 437.35 | 0% | 0.992 | -0.042 | 0.114 | 12 | 0 |
| 2024-05-13 | 190 | 428.95 | 425.8 | 432.1 | 0% | 0.992 | -0.042 | 0.112 | 421 | 0 |
| 2024-05-13 | 195 | 424 | 420.7 | 427.3 | 0% | 0.992 | -0.041 | 0.106 | 26 | 0 |
| 2024-05-13 | 200 | 419.2 | 415.9 | 422.5 | 0% | 0.979 | -0.069 | 0.26 | 839 | 2 |
| 2024-05-13 | 210 | 410.225 | 407.15 | 413.3 | 0% | 0.988 | -0.05 | 0.156 | 126 | 0 |
| 2024-05-13 | 220 | 400.425 | 397.55 | 403.3 | 0% | 0.989 | -0.049 | 0.151 | 96 | 0 |
| 2024-05-13 | 230 | 390.875 | 388 | 393.75 | 0% | 0.988 | -0.051 | 0.162 | 502 | 0 |
| 2024-05-13 | 240 | 381.3 | 378.45 | 384.15 | 0% | 0.987 | -0.053 | 0.172 | 158 | 0 |
| 2024-05-13 | 250 | 371 | 368.85 | 373.15 | 0% | 0.991 | -0.048 | 0.129 | 130 | 0 |
| 2024-05-13 | 260 | 362.225 | 359.3 | 365.15 | 0% | 0.985 | -0.058 | 0.198 | 239 | 0 |
| 2024-05-13 | 270 | 352.725 | 349.8 | 355.65 | 0% | 0.983 | -0.06 | 0.214 | 252 | 0 |
| 2024-05-13 | 280 | 343.3 | 340.4 | 346.2 | 0% | 0.981 | -0.063 | 0.235 | 345 | 0 |
| 2024-05-13 | 290 | 334.125 | 330.9 | 337.35 | 0% | 0.977 | -0.068 | 0.272 | 267 | 0 |
| 2024-05-13 | 300 | 324.875 | 321.45 | 328.3 | 0% | 0.974 | -0.072 | 0.304 | 1,075 | 1 |
| 2024-05-13 | 310 | 315.425 | 312.2 | 318.65 | 0% | 0.972 | -0.074 | 0.325 | 191 | 0 |
| 2024-05-13 | 320 | 305.775 | 302.9 | 308.65 | 0% | 0.971 | -0.075 | 0.335 | 343 | 0 |
| 2024-05-13 | 330 | 296.675 | 293.55 | 299.8 | 0% | 0.967 | -0.08 | 0.377 | 467 | 0 |
| 2024-05-13 | 340 | 287.175 | 284.25 | 290.1 | 0% | 0.964 | -0.082 | 0.397 | 265 | 0 |
| 2024-05-13 | 350 | 278.15 | 275.05 | 281.25 | -1.3% | 0.971 | -0.075 | 0.335 | 435 | 2 |
| 2024-05-13 | 360 | 268.675 | 265.1 | 272.25 | 0% | 0.957 | -0.088 | 0.466 | 319 | 0 |
| 2024-05-13 | 370 | 259.85 | 256.75 | 262.95 | 0% | 0.95 | -0.094 | 0.522 | 365 | 0 |
| 2024-05-13 | 380 | 250.9 | 247.7 | 254.1 | 0% | 0.944 | -0.098 | 0.571 | 261 | 0 |
| 2024-05-13 | 390 | 240.5 | 238.1 | 242.9 | 0% | 0.946 | -0.095 | 0.553 | 615 | 0 |
| 2024-05-13 | 400 | 232.05 | 229.85 | 234.25 | 0% | 0.937 | -0.102 | 0.629 | 1,672 | 0 |
| 2024-05-13 | 410 | 223.1 | 221.1 | 225.1 | 0% | 0.93 | -0.106 | 0.68 | 737 | 0 |
| 2024-05-13 | 420 | 214.45 | 212.3 | 216.6 | 0% | 0.921 | -0.111 | 0.743 | 632 | 0 |
| 2024-05-13 | 430 | 205.925 | 203.85 | 208 | 0% | 0.912 | -0.116 | 0.809 | 574 | 0 |
| 2024-05-13 | 440 | 197.2 | 194.8 | 199.6 | 0% | 0.903 | -0.119 | 0.867 | 791 | 0 |
| 2024-05-13 | 450 | 189.475 | 188.3 | 190.65 | 0% | 0.89 | -0.127 | 0.955 | 875 | 14 |
| 2024-05-13 | 460 | 180.65 | 178.5 | 182.8 | 0% | 0.881 | -0.129 | 1.008 | 376 | 0 |
| 2024-05-13 | 470 | 172.575 | 170.5 | 174.65 | 0% | 0.868 | -0.134 | 1.081 | 511 | 0 |
| 2024-05-13 | 480 | 165.45 | 164.2 | 166.7 | 0% | 0.852 | -0.141 | 1.172 | 984 | 2 |
| 2024-05-13 | 490 | 157.775 | 156.6 | 158.95 | 0% | 0.837 | -0.146 | 1.246 | 342 | 1 |
| 2024-05-13 | 500 | 150.225 | 148.95 | 151.5 | 0% | 0.822 | -0.15 | 1.318 | 2,478 | 0 |
| 2024-05-13 | 510 | 142.8 | 141.75 | 143.85 | 0% | 0.807 | -0.154 | 1.39 | 478 | 1 |
| 2024-05-13 | 520 | 135.7 | 134.5 | 136.9 | 0% | 0.79 | -0.158 | 1.462 | 285 | 0 |
| 2024-05-13 | 530 | 128.85 | 127.6 | 130.1 | 0% | 0.772 | -0.162 | 1.532 | 261 | 0 |
| 2024-05-13 | 540 | 122.15 | 120.85 | 123.45 | 0% | 0.753 | -0.166 | 1.598 | 302 | 0 |
| 2024-05-13 | 550 | 114.975 | 113.75 | 116.2 | -0.5% | 0.735 | -0.168 | 1.658 | 1,682 | 20 |
| 2024-05-13 | 560 | 109.675 | 108.3 | 111.05 | 0% | 0.714 | -0.172 | 1.722 | 930 | 1 |
| 2024-05-13 | 570 | 103.55 | 102.15 | 104.95 | +6.6% | 0.694 | -0.174 | 1.777 | 713 | 1 |
| 2024-05-13 | 580 | 96.975 | 96.1 | 97.85 | -2.9% | 0.674 | -0.175 | 1.825 | 322 | 3 |
| 2024-05-13 | 590 | 91.675 | 90.75 | 92.6 | -4.3% | 0.653 | -0.177 | 1.871 | 503 | 2 |
| 2024-05-13 | 600 | 86.2 | 85.3 | 87.1 | -2.7% | 0.632 | -0.176 | 1.91 | 1,911 | 17 |
| 2024-05-13 | 610 | 81.375 | 80.1 | 82.65 | +3.2% | 0.61 | -0.179 | 1.944 | 261 | 3 |
| 2024-05-13 | 620 | 75.775 | 75 | 76.55 | -6.5% | 0.588 | -0.178 | 1.972 | 409 | 10 |
| 2024-05-13 | 630 | 71.15 | 70.2 | 72.1 | +9.1% | 0.566 | -0.178 | 1.993 | 421 | 2 |
| 2024-05-13 | 640 | 66.725 | 66 | 67.45 | 0% | 0.544 | -0.177 | 2.009 | 664 | 0 |
| 2024-05-13 | 645 | 64.4 | 63.7 | 65.1 | 0% | 0.533 | -0.176 | 2.014 | 323 | 0 |
| 2024-05-13 | 650 | 62.275 | 61.55 | 63 | -4.1% | 0.522 | -0.175 | 2.018 | 677 | 10 |
| 2024-05-13 | 655 | 60.4 | 59.7 | 61.1 | 0% | 0.511 | -0.175 | 2.02 | 272 | 0 |
| 2024-05-13 | 660 | 58.375 | 57.85 | 58.9 | 0% | 0.5 | -0.174 | 2.021 | 1,418 | 0 |
| 2024-05-13 | 665 | 56.225 | 55.55 | 56.9 | 0% | 0.489 | -0.173 | 2.02 | 131 | 0 |
| 2024-05-13 | 670 | 54.575 | 54.1 | 55.05 | 0% | 0.479 | -0.172 | 2.018 | 234 | 0 |
| 2024-05-13 | 675 | 52.675 | 52.15 | 53.2 | 0% | 0.468 | -0.171 | 2.014 | 83 | 0 |
| 2024-05-13 | 680 | 51.25 | 50.65 | 51.85 | -2.1% | 0.458 | -0.171 | 2.01 | 344 | 19 |
| 2024-05-13 | 685 | 49.25 | 48.25 | 50.25 | 0% | 0.447 | -0.169 | 2.003 | 93 | 0 |
| 2024-05-13 | 690 | 47.4 | 46.8 | 48 | 0% | 0.436 | -0.167 | 1.995 | 277 | 5 |
| 2024-05-13 | 695 | 45.575 | 44.9 | 46.25 | 0% | 0.425 | -0.165 | 1.985 | 227 | 0 |
| 2024-05-13 | 700 | 44 | 43.3 | 44.7 | -0.2% | 0.415 | -0.164 | 1.975 | 1,229 | 2 |
| 2024-05-13 | 705 | 42.5 | 41.75 | 43.25 | 0% | 0.405 | -0.162 | 1.963 | 197 | 0 |
| 2024-05-13 | 710 | 41.125 | 40.55 | 41.7 | 0% | 0.395 | -0.161 | 1.951 | 342 | 2 |
| 2024-05-13 | 715 | 39.575 | 38.95 | 40.2 | 0% | 0.385 | -0.159 | 1.937 | 238 | 0 |
| 2024-05-13 | 720 | 38.175 | 37.65 | 38.7 | 0% | 0.376 | -0.157 | 1.922 | 131 | 0 |
| 2024-05-13 | 725 | 36.8 | 36.2 | 37.4 | 0% | 0.366 | -0.155 | 1.906 | 59 | 0 |
| 2024-05-13 | 730 | 35.55 | 35 | 36.1 | 0% | 0.357 | -0.153 | 1.889 | 185 | 0 |
| 2024-05-13 | 735 | 34.225 | 33.7 | 34.75 | 0% | 0.347 | -0.151 | 1.871 | 96 | 0 |
| 2024-05-13 | 740 | 33.125 | 32.4 | 33.85 | 0% | 0.339 | -0.15 | 1.853 | 123 | 0 |
| 2024-05-13 | 745 | 31.925 | 31.1 | 32.75 | 0% | 0.33 | -0.148 | 1.834 | 477 | 0 |
| 2024-05-13 | 750 | 30.575 | 30 | 31.15 | -4.3% | 0.318 | -0.144 | 1.807 | 1,489 | 16 |
| 2024-05-13 | 755 | 29.4 | 28.8 | 30 | 0% | 0.311 | -0.143 | 1.79 | 90 | 1 |
| 2024-05-13 | 760 | 28.325 | 27.7 | 28.95 | 0% | 0.302 | -0.14 | 1.765 | 150 | 1 |
| 2024-05-13 | 765 | 27.425 | 26.55 | 28.3 | 0% | 0.295 | -0.139 | 1.747 | 190 | 0 |
| 2024-05-13 | 770 | 26.375 | 25.95 | 26.8 | 0% | 0.286 | -0.137 | 1.724 | 122 | 0 |
| 2024-05-13 | 775 | 25.325 | 24.7 | 25.95 | 0% | 0.278 | -0.134 | 1.699 | 193 | 0 |
| 2024-05-13 | 780 | 24.575 | 24.15 | 25 | 0% | 0.271 | -0.133 | 1.678 | 124 | 0 |
| 2024-05-13 | 785 | 23.65 | 23.3 | 24 | 0% | 0.263 | -0.13 | 1.654 | 32 | 0 |
| 2024-05-13 | 790 | 22.55 | 22.05 | 23.05 | 0% | 0.255 | -0.127 | 1.625 | 148 | 0 |
| 2024-05-13 | 795 | 21.925 | 21.6 | 22.25 | 0% | 0.249 | -0.126 | 1.604 | 43 | 0 |
| 2024-05-13 | 800 | 20.825 | 20.25 | 21.4 | -5.4% | 0.24 | -0.123 | 1.573 | 1,009 | 3 |
| 2024-05-13 | 805 | 19.975 | 19.3 | 20.65 | 0% | 0.229 | -0.118 | 1.533 | 21 | 2 |
| 2024-05-13 | 810 | 19.575 | 19.25 | 19.9 | 0% | 0.227 | -0.119 | 1.528 | 58 | 0 |
| 2024-05-13 | 815 | 19 | 18.5 | 19.5 | 0% | 0.222 | -0.118 | 1.506 | 37 | 0 |
| 2024-05-13 | 820 | 17.95 | 17.45 | 18.45 | 0% | 0.216 | -0.116 | 1.483 | 148 | 7 |
| 2024-05-13 | 825 | 17.15 | 16.55 | 17.75 | 0% | 0.206 | -0.111 | 1.443 | 118 | 20 |
| 2024-05-13 | 830 | 16.45 | 15.9 | 17 | 0% | 0.198 | -0.108 | 1.411 | 59 | 1 |
| 2024-05-13 | 835 | 16.025 | 15.7 | 16.35 | 0% | 0.196 | -0.108 | 1.4 | 68 | 40 |
| 2024-05-13 | 840 | 15.225 | 14.65 | 15.8 | 0% | 0.187 | -0.105 | 1.362 | 90 | 0 |
| 2024-05-13 | 845 | 14.9 | 14.7 | 15.1 | 0% | 0.183 | -0.104 | 1.344 | 25 | 0 |
| 2024-05-13 | 850 | 14.075 | 13.55 | 14.6 | 0% | 0.175 | -0.1 | 1.305 | 398 | 1 |
| 2024-05-13 | 860 | 13.225 | 13.05 | 13.4 | 0% | 0.167 | -0.097 | 1.265 | 68 | 1 |
| 2024-05-13 | 870 | 12.225 | 12.05 | 12.4 | 0% | 0.156 | -0.093 | 1.213 | 50 | 0 |
| 2024-05-13 | 880 | 11.3 | 11.1 | 11.5 | 0% | 0.147 | -0.089 | 1.163 | 47 | 0 |
| 2024-05-13 | 890 | 10.425 | 10.25 | 10.6 | 0% | 0.137 | -0.084 | 1.112 | 54 | 2 |
| 2024-05-13 | 900 | 9.675 | 9.5 | 9.85 | 0% | 0.129 | -0.081 | 1.065 | 246 | 0 |
| 2024-05-13 | 910 | 8.95 | 8.8 | 9.1 | 0% | 0.121 | -0.077 | 1.017 | 48 | 0 |
| 2024-05-13 | 920 | 8.225 | 8.1 | 8.35 | 0% | 0.113 | -0.073 | 0.968 | 30 | 0 |
| 2024-05-13 | 930 | 7.4 | 7 | 7.8 | 0% | 0.104 | -0.068 | 0.911 | 106 | 0 |
| 2024-05-13 | 940 | 7 | 6.85 | 7.15 | 0% | 0.098 | -0.066 | 0.878 | 217 | 80 |
| 2024-05-13 | 950 | 6.5 | 6.35 | 6.65 | 0% | 0.092 | -0.063 | 0.838 | 244 | 0 |
| 2024-05-13 | 960 | 6 | 5.85 | 6.15 | 0% | 0.086 | -0.06 | 0.796 | 262 | 0 |
| 2024-05-13 | 970 | 5.6 | 5.5 | 5.7 | 0% | 0.081 | -0.057 | 0.761 | 22 | 1 |
| 2024-05-13 | 980 | 5.225 | 5.1 | 5.35 | 0% | 0.076 | -0.055 | 0.726 | 109 | 0 |
| 2024-05-13 | 990 | 4.825 | 4.7 | 4.95 | 0% | 0.071 | -0.052 | 0.689 | 20 | 2 |
| 2024-05-13 | 1,000 | 4.475 | 4.3 | 4.65 | -5.4% | 0.065 | -0.048 | 0.645 | 313 | 28 |
| 2024-05-13 | 1,010 | 4.1 | 3.95 | 4.25 | 0% | 0.062 | -0.046 | 0.618 | 28 | 0 |
| 2024-05-13 | 1,020 | 3.85 | 3.7 | 4 | 0% | 0.058 | -0.044 | 0.591 | 17 | 0 |
| 2024-05-13 | 1,030 | 3.575 | 3.45 | 3.7 | 0% | 0.055 | -0.042 | 0.561 | 534 | 0 |
| 2024-05-13 | 1,040 | 3.325 | 3.2 | 3.45 | 0% | 0.051 | -0.04 | 0.533 | 12 | 0 |
| 2024-05-13 | 1,050 | 3.025 | 2.7 | 3.35 | 0% | 0.047 | -0.037 | 0.5 | 23 | 0 |
| 2024-05-13 | 1,060 | 2.9 | 2.55 | 3.25 | 0% | 0.045 | -0.036 | 0.483 | 8 | 0 |
| 2024-05-13 | 1,070 | 2.64 | 2.23 | 3.05 | 0% | 0.042 | -0.034 | 0.453 | 12 | 0 |
| 2024-05-13 | 1,080 | 2.44 | 2.06 | 2.82 | 0% | 0.039 | -0.032 | 0.428 | 11 | 0 |
| 2024-05-13 | 1,090 | 2.19 | 1.9 | 2.48 | 0% | 0.036 | -0.03 | 0.397 | 29 | 0 |
| 2024-05-13 | 1,100 | 2.14 | 1.8 | 2.48 | 0% | 0.035 | -0.029 | 0.388 | 214 | 0 |
| 2024-05-13 | 1,110 | 1.805 | 1.61 | 2 | -9.5% | 0.031 | -0.027 | 0.357 | 247 | 64 |
