| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.88 | 77 | 91 | 946 | 3,747 | 176 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 185 | 435.125 | 430.25 | 440 | 0% | 0.994 | -0.035 | 0.1 | 1 | 0 |
| 2024-05-13 | 190 | 430.325 | 426 | 434.65 | 0% | 0.994 | -0.036 | 0.1 | 0 | 0 |
| 2024-05-13 | 195 | 425.825 | 421 | 430.65 | 0% | 0.992 | -0.039 | 0.123 | 0 | 0 |
| 2024-05-13 | 200 | 421.475 | 417 | 425.95 | 0% | 0.99 | -0.043 | 0.155 | 0 | 0 |
| 2024-05-13 | 210 | 411.525 | 407.05 | 416 | 0% | 0.992 | -0.041 | 0.132 | 0 | 0 |
| 2024-05-13 | 220 | 402.5 | 398 | 407 | 0% | 0.988 | -0.046 | 0.175 | 0 | 0 |
| 2024-05-13 | 230 | 393.05 | 388.2 | 397.9 | 0% | 0.987 | -0.048 | 0.188 | 0 | 0 |
| 2024-05-13 | 240 | 383.5 | 379 | 388 | 0% | 0.987 | -0.049 | 0.194 | 0 | 0 |
| 2024-05-13 | 250 | 374 | 369 | 379 | 0% | 0.986 | -0.051 | 0.205 | 0 | 0 |
| 2024-05-13 | 260 | 364.5 | 360 | 369 | 0% | 0.985 | -0.052 | 0.215 | 0 | 0 |
| 2024-05-13 | 270 | 355.5 | 351 | 360 | 0% | 0.981 | -0.057 | 0.261 | 0 | 0 |
| 2024-05-13 | 280 | 346.25 | 341.5 | 351 | 0% | 0.979 | -0.06 | 0.29 | 0 | 0 |
| 2024-05-13 | 290 | 337 | 332 | 342 | 0% | 0.976 | -0.063 | 0.319 | 0 | 0 |
| 2024-05-13 | 300 | 327.475 | 323 | 331.95 | 0% | 0.975 | -0.065 | 0.331 | 1 | 0 |
| 2024-05-13 | 310 | 318.5 | 314 | 323 | 0% | 0.971 | -0.069 | 0.377 | 0 | 0 |
| 2024-05-13 | 320 | 309.5 | 305 | 314 | 0% | 0.967 | -0.073 | 0.422 | 0 | 0 |
| 2024-05-13 | 330 | 300.525 | 296.2 | 304.85 | 0% | 0.962 | -0.077 | 0.467 | 0 | 0 |
| 2024-05-13 | 340 | 291.275 | 286.55 | 296 | 0% | 0.959 | -0.079 | 0.498 | 0 | 0 |
| 2024-05-13 | 350 | 282.5 | 278 | 287 | 0% | 0.953 | -0.083 | 0.553 | 0 | 0 |
| 2024-05-13 | 360 | 273.5 | 269 | 278 | 0% | 0.949 | -0.087 | 0.597 | 0 | 0 |
| 2024-05-13 | 370 | 263.15 | 260.65 | 265.65 | 0% | 0.951 | -0.084 | 0.576 | 0 | 0 |
| 2024-05-13 | 380 | 254.775 | 251.05 | 258.5 | 0% | 0.942 | -0.09 | 0.654 | 0 | 0 |
| 2024-05-13 | 390 | 246 | 243.05 | 248.95 | 0% | 0.936 | -0.094 | 0.71 | 2 | 0 |
| 2024-05-13 | 400 | 237.475 | 234.75 | 240.2 | 0% | 0.928 | -0.098 | 0.777 | 5 | 0 |
| 2024-05-13 | 410 | 228.525 | 225.15 | 231.9 | 0% | 0.922 | -0.101 | 0.825 | 1 | 0 |
| 2024-05-13 | 420 | 220.675 | 218.05 | 223.3 | 0% | 0.911 | -0.107 | 0.914 | 0 | 0 |
| 2024-05-13 | 430 | 213.525 | 211 | 216.05 | 0% | 0.897 | -0.114 | 1.018 | 1 | 0 |
| 2024-05-13 | 440 | 205.075 | 204.05 | 206.1 | 0% | 0.888 | -0.117 | 1.08 | 0 | 0 |
| 2024-05-13 | 450 | 197.5 | 195.4 | 199.6 | 0% | 0.876 | -0.122 | 1.162 | 8 | 0 |
| 2024-05-13 | 460 | 189 | 187 | 191 | 0% | 0.867 | -0.125 | 1.221 | 4 | 0 |
| 2024-05-13 | 470 | 181.2 | 179.1 | 183.3 | 0% | 0.855 | -0.129 | 1.294 | 6 | 0 |
| 2024-05-13 | 480 | 173.3 | 171 | 175.6 | 0% | 0.843 | -0.132 | 1.364 | 13 | 0 |
| 2024-05-13 | 490 | 166.45 | 164.45 | 168.45 | 0% | 0.827 | -0.137 | 1.448 | 7 | 0 |
| 2024-05-13 | 500 | 159.675 | 158.55 | 160.8 | 0% | 0.812 | -0.141 | 1.528 | 33 | 0 |
| 2024-05-13 | 510 | 151.875 | 149.7 | 154.05 | 0% | 0.799 | -0.143 | 1.591 | 9 | 0 |
| 2024-05-13 | 520 | 145.2 | 143.35 | 147.05 | 0% | 0.783 | -0.146 | 1.665 | 14 | 0 |
| 2024-05-13 | 530 | 138.975 | 136.75 | 141.2 | 0% | 0.766 | -0.15 | 1.738 | 13 | 0 |
| 2024-05-13 | 540 | 132.1 | 130.25 | 133.95 | 0% | 0.75 | -0.152 | 1.801 | 2 | 0 |
| 2024-05-13 | 550 | 125.625 | 123.85 | 127.4 | 0% | 0.733 | -0.154 | 1.863 | 13 | 0 |
| 2024-05-13 | 560 | 119.7 | 118.35 | 121.05 | 0% | 0.715 | -0.157 | 1.923 | 6 | 0 |
| 2024-05-13 | 570 | 114.625 | 112.8 | 116.45 | 0% | 0.696 | -0.16 | 1.981 | 9 | 0 |
| 2024-05-13 | 580 | 108.15 | 106.55 | 109.75 | 0% | 0.679 | -0.16 | 2.03 | 17 | 0 |
| 2024-05-13 | 590 | 103.15 | 101.6 | 104.7 | 0% | 0.66 | -0.162 | 2.077 | 7 | 0 |
| 2024-05-13 | 600 | 97.15 | 95.95 | 98.35 | -4.5% | 0.641 | -0.162 | 2.118 | 81 | 4 |
| 2024-05-13 | 610 | 92.075 | 90.45 | 93.7 | +0.6% | 0.622 | -0.163 | 2.154 | 19 | 3 |
| 2024-05-13 | 620 | 87.275 | 85.8 | 88.75 | 0% | 0.602 | -0.162 | 2.185 | 21 | 1 |
| 2024-05-13 | 630 | 83.1 | 82.05 | 84.15 | 0% | 0.584 | -0.164 | 2.211 | 48 | 2 |
| 2024-05-13 | 640 | 77.825 | 76.55 | 79.1 | +0.3% | 0.565 | -0.164 | 2.231 | 27 | 2 |
| 2024-05-13 | 650 | 74.025 | 73.3 | 74.75 | +2.7% | 0.545 | -0.163 | 2.246 | 59 | 8 |
| 2024-05-13 | 660 | 69.85 | 69 | 70.7 | -3.6% | 0.526 | -0.162 | 2.256 | 12 | 30 |
| 2024-05-13 | 670 | 65.85 | 65.05 | 66.65 | 0% | 0.507 | -0.16 | 2.26 | 15 | 0 |
| 2024-05-13 | 680 | 60.675 | 58.5 | 62.85 | 0% | 0.485 | -0.156 | 2.259 | 65 | 0 |
| 2024-05-13 | 690 | 57.5 | 55.75 | 59.25 | 0% | 0.467 | -0.155 | 2.252 | 4 | 0 |
| 2024-05-13 | 700 | 54.425 | 53.1 | 55.75 | 0% | 0.449 | -0.154 | 2.242 | 21 | 4 |
| 2024-05-13 | 710 | 51.625 | 49.4 | 53.85 | 0% | 0.432 | -0.152 | 2.227 | 67 | 0 |
| 2024-05-13 | 720 | 48.4 | 46.3 | 50.5 | 0% | 0.414 | -0.149 | 2.207 | 14 | 0 |
| 2024-05-13 | 730 | 45.85 | 44.05 | 47.65 | 0% | 0.392 | -0.144 | 2.177 | 8 | 3 |
| 2024-05-13 | 740 | 42.6 | 40.75 | 44.45 | 0% | 0.379 | -0.144 | 2.155 | 49 | 0 |
| 2024-05-13 | 750 | 40.4 | 38.7 | 42.1 | -4.2% | 0.362 | -0.14 | 2.123 | 41 | 9 |
| 2024-05-13 | 760 | 37.65 | 35.75 | 39.55 | 0% | 0.346 | -0.138 | 2.091 | 11 | 0 |
| 2024-05-13 | 770 | 36.075 | 35 | 37.15 | 0% | 0.334 | -0.136 | 2.061 | 15 | 0 |
| 2024-05-13 | 780 | 33.025 | 31.7 | 34.35 | 0% | 0.315 | -0.131 | 2.013 | 1 | 0 |
| 2024-05-13 | 790 | 31.45 | 30.85 | 32.05 | 0% | 0.302 | -0.129 | 1.977 | 16 | 0 |
| 2024-05-13 | 800 | 28.8 | 27.15 | 30.45 | 0% | 0.286 | -0.124 | 1.928 | 30 | 7 |
| 2024-05-13 | 810 | 27.55 | 26.45 | 28.65 | 0% | 0.274 | -0.122 | 1.887 | 4 | 0 |
| 2024-05-13 | 820 | 26.025 | 25.05 | 27 | 0% | 0.262 | -0.119 | 1.844 | 3 | 0 |
| 2024-05-13 | 830 | 24.325 | 23.65 | 25 | 0% | 0.249 | -0.115 | 1.795 | 0 | 0 |
| 2024-05-13 | 840 | 22.925 | 22.2 | 23.65 | 0% | 0.237 | -0.112 | 1.75 | 23 | 0 |
| 2024-05-13 | 850 | 21.225 | 20.7 | 21.75 | 0% | 0.222 | -0.106 | 1.687 | 10 | 1 |
| 2024-05-13 | 860 | 19.175 | 18.05 | 20.3 | 0% | 0.211 | -0.103 | 1.637 | 1 | 3 |
| 2024-05-13 | 870 | 18.225 | 16.5 | 19.95 | 0% | 0.2 | -0.099 | 1.584 | 3 | 0 |
| 2024-05-13 | 880 | 17.6 | 16.7 | 18.5 | 0% | 0.193 | -0.098 | 1.55 | 6 | 0 |
| 2024-05-13 | 890 | 16.8 | 15.4 | 18.2 | 0% | 0.185 | -0.095 | 1.511 | 5 | 0 |
| 2024-05-13 | 900 | 15.275 | 13.9 | 16.65 | 0% | 0.172 | -0.09 | 1.446 | 1 | 0 |
| 2024-05-13 | 910 | 14.35 | 13.35 | 15.35 | 0% | 0.164 | -0.087 | 1.399 | 0 | 0 |
| 2024-05-13 | 920 | 14.2 | 13.2 | 15.2 | 0% | 0.16 | -0.087 | 1.38 | 0 | 0 |
| 2024-05-13 | 930 | 12.625 | 12.2 | 13.05 | 0% | 0.147 | -0.081 | 1.304 | 0 | 0 |
| 2024-05-13 | 940 | 12.575 | 11.6 | 13.55 | 0% | 0.145 | -0.081 | 1.29 | 0 | 0 |
| 2024-05-13 | 950 | 11.6 | 10.85 | 12.35 | 0% | 0.136 | -0.077 | 1.236 | 17 | 0 |
| 2024-05-13 | 960 | 9.5 | 8.25 | 10.75 | 0% | 0.118 | -0.068 | 1.121 | 11 | 0 |
| 2024-05-13 | 970 | 9.65 | 8.05 | 11.25 | 0% | 0.118 | -0.069 | 1.119 | 5 | 0 |
| 2024-05-13 | 980 | 9.825 | 8.95 | 10.7 | 0% | 0.118 | -0.07 | 1.118 | 6 | 0 |
| 2024-05-13 | 990 | 9.2 | 8.4 | 10 | 0% | 0.112 | -0.067 | 1.076 | 2 | 0 |
| 2024-05-13 | 1,000 | 8.775 | 7.85 | 9.7 | 0% | 0.107 | -0.065 | 1.043 | 5 | 0 |
| 2024-05-13 | 1,010 | 8.275 | 7.35 | 9.2 | 0% | 0.102 | -0.063 | 1.005 | 16 | 0 |
| 2024-05-13 | 1,020 | 7.975 | 6.75 | 9.2 | 0% | 0.098 | -0.062 | 0.979 | 28 | 0 |
| 2024-05-13 | 1,030 | 7.15 | 6.4 | 7.9 | 0% | 0.09 | -0.057 | 0.92 | 1 | 0 |
| 2024-05-13 | 1,040 | 6.825 | 5.95 | 7.7 | 0% | 0.086 | -0.056 | 0.891 | 3 | 0 |
