| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.98 | 68 | 115 | 8,516 | 13,762 | 168 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 180 | 442 | 437 | 447 | 0% | 0.992 | -0.033 | 0.14 | 5 | 0 |
| 2024-05-13 | 185 | 438 | 433 | 443 | 0% | 0.989 | -0.038 | 0.192 | 4 | 0 |
| 2024-05-13 | 190 | 433 | 428 | 438 | 0% | 0.99 | -0.037 | 0.178 | 2 | 0 |
| 2024-05-13 | 195 | 428.5 | 424 | 433 | 0% | 0.988 | -0.039 | 0.197 | 1 | 0 |
| 2024-05-13 | 200 | 424 | 419 | 429 | 0% | 0.987 | -0.041 | 0.215 | 15 | 0 |
| 2024-05-13 | 210 | 414.5 | 410 | 419 | 0% | 0.987 | -0.041 | 0.219 | 1 | 0 |
| 2024-05-13 | 220 | 405.5 | 401 | 410 | 0% | 0.984 | -0.045 | 0.256 | 0 | 0 |
| 2024-05-13 | 230 | 396.5 | 392 | 401 | 0% | 0.981 | -0.048 | 0.293 | 1 | 0 |
| 2024-05-13 | 240 | 387.5 | 383 | 392 | 0% | 0.979 | -0.051 | 0.329 | 2 | 0 |
| 2024-05-13 | 250 | 378 | 373 | 383 | 0% | 0.978 | -0.052 | 0.337 | 4 | 0 |
| 2024-05-13 | 260 | 369.5 | 365 | 374 | 0% | 0.973 | -0.057 | 0.401 | 5 | 0 |
| 2024-05-13 | 270 | 359.525 | 355.05 | 364 | 0% | 0.974 | -0.056 | 0.386 | 15 | 0 |
| 2024-05-13 | 280 | 350.475 | 346 | 354.95 | 0% | 0.971 | -0.059 | 0.421 | 29 | 0 |
| 2024-05-13 | 290 | 341.5 | 337 | 346 | 0% | 0.968 | -0.062 | 0.461 | 3 | 0 |
| 2024-05-13 | 300 | 333 | 328 | 338 | 0% | 0.963 | -0.067 | 0.524 | 14 | 0 |
| 2024-05-13 | 310 | 324 | 319 | 329 | 0% | 0.959 | -0.069 | 0.563 | 49 | 0 |
| 2024-05-13 | 320 | 315.5 | 311 | 320 | 0% | 0.954 | -0.073 | 0.624 | 57 | 0 |
| 2024-05-13 | 330 | 306.475 | 302 | 310.95 | 0% | 0.95 | -0.076 | 0.662 | 24 | 0 |
| 2024-05-13 | 340 | 297.475 | 293 | 301.95 | 0% | 0.946 | -0.078 | 0.702 | 26 | 0 |
| 2024-05-13 | 350 | 289.55 | 285.1 | 294 | 0% | 0.938 | -0.083 | 0.784 | 29 | 0 |
| 2024-05-13 | 360 | 280.6 | 276.2 | 285 | 0% | 0.934 | -0.085 | 0.827 | 21 | 0 |
| 2024-05-13 | 370 | 272.775 | 268.6 | 276.95 | 0% | 0.925 | -0.09 | 0.908 | 33 | 0 |
| 2024-05-13 | 380 | 263.925 | 259.9 | 267.95 | 0% | 0.92 | -0.092 | 0.955 | 140 | 0 |
| 2024-05-13 | 390 | 255.725 | 251.65 | 259.8 | 0% | 0.913 | -0.096 | 1.022 | 138 | 0 |
| 2024-05-13 | 400 | 247.75 | 243.7 | 251.8 | 0% | 0.904 | -0.1 | 1.093 | 93 | 1 |
| 2024-05-13 | 410 | 239.675 | 235.65 | 243.7 | 0% | 0.896 | -0.103 | 1.161 | 44 | 0 |
| 2024-05-13 | 420 | 230.3 | 227.5 | 233.1 | 0% | 0.892 | -0.103 | 1.197 | 25 | 0 |
| 2024-05-13 | 430 | 221.6 | 218 | 225.2 | 0% | 0.885 | -0.105 | 1.25 | 57 | 0 |
| 2024-05-13 | 440 | 215.6 | 213.55 | 217.65 | 0% | 0.87 | -0.112 | 1.363 | 105 | 0 |
| 2024-05-13 | 450 | 208.1 | 205.8 | 210.4 | 0% | 0.859 | -0.115 | 1.438 | 90 | 0 |
| 2024-05-13 | 460 | 199.05 | 196.2 | 201.9 | 0% | 0.852 | -0.115 | 1.485 | 34 | 0 |
| 2024-05-13 | 470 | 193.25 | 191.05 | 195.45 | 0% | 0.837 | -0.121 | 1.584 | 14 | 0 |
| 2024-05-13 | 480 | 186.375 | 184.4 | 188.35 | 0% | 0.825 | -0.124 | 1.662 | 115 | 0 |
| 2024-05-13 | 490 | 179.3 | 177.8 | 180.8 | 0% | 0.812 | -0.127 | 1.734 | 60 | 0 |
| 2024-05-13 | 500 | 170.6 | 167 | 174.2 | 0% | 0.803 | -0.127 | 1.786 | 104 | 0 |
| 2024-05-13 | 510 | 165.3 | 163.65 | 166.95 | 0% | 0.787 | -0.132 | 1.871 | 29 | 1 |
| 2024-05-13 | 520 | 157.85 | 154.1 | 161.6 | 0% | 0.774 | -0.133 | 1.933 | 263 | 0 |
| 2024-05-13 | 530 | 151.75 | 148.15 | 155.35 | 0% | 0.76 | -0.135 | 2.002 | 90 | 0 |
| 2024-05-13 | 540 | 145.375 | 142.1 | 148.65 | 0% | 0.745 | -0.137 | 2.066 | 156 | 0 |
| 2024-05-13 | 550 | 139.225 | 136 | 142.45 | 0% | 0.73 | -0.139 | 2.127 | 180 | 0 |
| 2024-05-13 | 560 | 135.625 | 133.9 | 137.35 | 0% | 0.713 | -0.143 | 2.192 | 62 | 0 |
| 2024-05-13 | 570 | 129.875 | 128.1 | 131.65 | 0% | 0.698 | -0.145 | 2.245 | 478 | 0 |
| 2024-05-13 | 580 | 124.55 | 122.65 | 126.45 | 0% | 0.682 | -0.146 | 2.295 | 123 | 0 |
| 2024-05-13 | 590 | 118.75 | 117.4 | 120.1 | 0% | 0.667 | -0.147 | 2.34 | 143 | 0 |
| 2024-05-13 | 600 | 113.975 | 112.25 | 115.7 | 0% | 0.651 | -0.148 | 2.382 | 315 | 10 |
| 2024-05-13 | 610 | 108.75 | 107.3 | 110.2 | 0% | 0.635 | -0.148 | 2.42 | 237 | 0 |
| 2024-05-13 | 620 | 103.075 | 102 | 104.15 | 0% | 0.618 | -0.148 | 2.454 | 179 | 2 |
| 2024-05-13 | 630 | 99.125 | 97.3 | 100.95 | 0% | 0.602 | -0.149 | 2.482 | 220 | 0 |
| 2024-05-13 | 640 | 94.725 | 93.4 | 96.05 | 0% | 0.586 | -0.149 | 2.507 | 361 | 0 |
| 2024-05-13 | 650 | 90.05 | 87.65 | 92.45 | 0% | 0.568 | -0.147 | 2.529 | 487 | 25 |
| 2024-05-13 | 660 | 86.525 | 84.3 | 88.75 | 0% | 0.554 | -0.148 | 2.544 | 354 | 0 |
| 2024-05-13 | 680 | 76.8 | 73.3 | 80.3 | -1.2% | 0.52 | -0.145 | 2.564 | 85 | 17 |
| 2024-05-13 | 700 | 70.5 | 69.75 | 71.25 | -0.1% | 0.489 | -0.144 | 2.566 | 372 | 1 |
| 2024-05-13 | 720 | 64.3 | 62.35 | 66.25 | 0% | 0.456 | -0.14 | 2.551 | 431 | 2 |
| 2024-05-13 | 740 | 57.925 | 56.45 | 59.4 | 0% | 0.428 | -0.138 | 2.525 | 273 | 0 |
| 2024-05-13 | 760 | 52.675 | 51.15 | 54.2 | 0% | 0.4 | -0.134 | 2.486 | 77 | 0 |
| 2024-05-13 | 780 | 46.95 | 46.1 | 47.8 | 0% | 0.37 | -0.129 | 2.429 | 126 | 0 |
| 2024-05-13 | 800 | 42.9 | 41.3 | 44.5 | -2.9% | 0.341 | -0.123 | 2.361 | 248 | 5 |
| 2024-05-13 | 820 | 38.025 | 37.25 | 38.8 | 0% | 0.318 | -0.119 | 2.294 | 146 | 0 |
| 2024-05-13 | 840 | 34.2 | 33.5 | 34.9 | -4.2% | 0.293 | -0.114 | 2.212 | 112 | 1 |
| 2024-05-13 | 860 | 29.975 | 28.65 | 31.3 | 0% | 0.267 | -0.107 | 2.117 | 94 | 0 |
| 2024-05-13 | 880 | 27.675 | 27 | 28.35 | 0% | 0.25 | -0.104 | 2.043 | 191 | 0 |
| 2024-05-13 | 900 | 24.9 | 24.35 | 25.45 | 0% | 0.23 | -0.099 | 1.953 | 334 | 3 |
| 2024-05-13 | 910 | 23.5 | 22.8 | 24.2 | 0% | 0.22 | -0.096 | 1.905 | 48 | 0 |
| 2024-05-13 | 920 | 22.225 | 21.5 | 22.95 | 0% | 0.211 | -0.093 | 1.857 | 46 | 0 |
| 2024-05-13 | 930 | 21.125 | 20.5 | 21.75 | 0% | 0.202 | -0.091 | 1.813 | 58 | 0 |
| 2024-05-13 | 940 | 19.05 | 17.5 | 20.6 | 0% | 0.188 | -0.085 | 1.736 | 17 | 0 |
| 2024-05-13 | 950 | 18.975 | 18.45 | 19.5 | 0% | 0.186 | -0.086 | 1.72 | 79 | 0 |
| 2024-05-13 | 960 | 17.8 | 15.15 | 20.45 | 0% | 0.177 | -0.082 | 1.668 | 11 | 0 |
| 2024-05-13 | 970 | 16.85 | 15.95 | 17.75 | 0% | 0.169 | -0.08 | 1.622 | 38 | 0 |
| 2024-05-13 | 980 | 15.95 | 15 | 16.9 | 0% | 0.162 | -0.078 | 1.576 | 8 | 0 |
| 2024-05-13 | 990 | 14.3 | 12.55 | 16.05 | 0% | 0.149 | -0.072 | 1.496 | 84 | 0 |
| 2024-05-13 | 1,000 | 14.4 | 13.5 | 15.3 | 0% | 0.148 | -0.073 | 1.49 | 16 | 0 |
| 2024-05-13 | 1,010 | 13.75 | 13.15 | 14.35 | 0% | 0.143 | -0.071 | 1.451 | 1 | 0 |
| 2024-05-13 | 1,020 | 12.875 | 12 | 13.75 | 0% | 0.136 | -0.068 | 1.4 | 0 | 0 |
| 2024-05-13 | 1,030 | 12.2 | 11.35 | 13.05 | 0% | 0.13 | -0.066 | 1.358 | 34 | 0 |
| 2024-05-13 | 1,040 | 10.625 | 8.65 | 12.6 | 0% | 0.117 | -0.06 | 1.266 | 31 | 0 |
| 2024-05-13 | 1,050 | 11.25 | 10.5 | 12 | 0% | 0.121 | -0.063 | 1.291 | 1 | 0 |
| 2024-05-13 | 1,060 | 10.2 | 9.25 | 11.15 | 0% | 0.112 | -0.059 | 1.225 | 30 | 0 |
| 2024-05-13 | 1,070 | 9.225 | 6.6 | 11.85 | 0% | 0.104 | -0.055 | 1.159 | 0 | 0 |
| 2024-05-13 | 1,080 | 9.45 | 8.8 | 10.1 | 0% | 0.104 | -0.056 | 1.165 | 24 | 0 |
| 2024-05-13 | 1,090 | 8.75 | 6.2 | 11.3 | 0% | 0.098 | -0.054 | 1.114 | 18 | 0 |
| 2024-05-13 | 1,100 | 7.925 | 6.2 | 9.65 | 0% | 0.091 | -0.05 | 1.053 | 84 | 0 |
| 2024-05-13 | 1,110 | 7.625 | 6.35 | 8.9 | 0% | 0.088 | -0.049 | 1.026 | 363 | 0 |
