| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.6 | 27 | 60 | 6,192 | 6,667 | 226 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10 | 602 | 597 | 607 | 0% | 0.999 | -0.003 | 0.016 | 4 | 0 |
| 2024-05-13 | 20 | 593 | 588 | 598 | 0% | 0.999 | -0.005 | 0.029 | 0 | 0 |
| 2024-05-13 | 30 | 584 | 579 | 589 | 0% | 0.998 | -0.007 | 0.043 | 0 | 0 |
| 2024-05-13 | 40 | 574.5 | 570 | 579 | 0% | 0.999 | -0.007 | 0.031 | 0 | 0 |
| 2024-05-13 | 50 | 565 | 560 | 570 | 0% | 0.992 | -0.023 | 0.174 | 2 | 0 |
| 2024-05-13 | 60 | 556 | 551 | 561 | 0% | 0.999 | -0.009 | 0.024 | 0 | 0 |
| 2024-05-13 | 70 | 547 | 542 | 552 | 0% | 0.998 | -0.011 | 0.042 | 0 | 0 |
| 2024-05-13 | 80 | 538 | 533 | 543 | 0% | 0.998 | -0.013 | 0.06 | 0 | 0 |
| 2024-05-13 | 90 | 529 | 524 | 534 | 0% | 0.997 | -0.015 | 0.077 | 0 | 0 |
| 2024-05-13 | 100 | 520 | 515 | 525 | 0% | 0.996 | -0.018 | 0.095 | 0 | 0 |
| 2024-05-13 | 110 | 511 | 506 | 516 | 0% | 0.995 | -0.02 | 0.113 | 2 | 0 |
| 2024-05-13 | 120 | 502 | 497 | 507 | 0% | 0.994 | -0.021 | 0.131 | 4 | 0 |
| 2024-05-13 | 130 | 492.5 | 488 | 497 | 0% | 0.995 | -0.021 | 0.113 | 0 | 0 |
| 2024-05-13 | 140 | 483.5 | 479 | 488 | 0% | 0.994 | -0.023 | 0.133 | 0 | 0 |
| 2024-05-13 | 150 | 474.5 | 470 | 479 | 0% | 0.993 | -0.025 | 0.153 | 0 | 0 |
| 2024-05-13 | 160 | 465.5 | 461 | 470 | 0% | 0.992 | -0.027 | 0.173 | 4 | 0 |
| 2024-05-13 | 170 | 457 | 452 | 462 | 0% | 0.989 | -0.031 | 0.23 | 2 | 0 |
| 2024-05-13 | 180 | 447.875 | 443 | 452.75 | 0% | 0.988 | -0.032 | 0.243 | 3 | 0 |
| 2024-05-13 | 185 | 443.5 | 439 | 448 | 0% | 0.987 | -0.034 | 0.262 | 0 | 0 |
| 2024-05-13 | 190 | 439.5 | 435 | 444 | 0% | 0.985 | -0.036 | 0.304 | 4 | 0 |
| 2024-05-13 | 195 | 434.5 | 430 | 439 | 0% | 0.986 | -0.035 | 0.284 | 1 | 0 |
| 2024-05-13 | 200 | 430.475 | 426 | 434.95 | 0% | 0.984 | -0.038 | 0.325 | 17 | 0 |
| 2024-05-13 | 210 | 421.5 | 417 | 426 | 0% | 0.982 | -0.039 | 0.35 | 1 | 0 |
| 2024-05-13 | 220 | 412.5 | 408 | 417 | 0% | 0.981 | -0.041 | 0.373 | 9 | 0 |
| 2024-05-13 | 230 | 404 | 399 | 409 | 0% | 0.977 | -0.044 | 0.427 | 14 | 0 |
| 2024-05-13 | 240 | 395.475 | 391 | 399.95 | 0% | 0.974 | -0.047 | 0.478 | 4 | 0 |
| 2024-05-13 | 250 | 386.5 | 382 | 391 | 0% | 0.972 | -0.048 | 0.505 | 9 | 0 |
| 2024-05-13 | 260 | 377.975 | 373 | 382.95 | 0% | 0.969 | -0.051 | 0.556 | 10 | 0 |
| 2024-05-13 | 270 | 369.5 | 365 | 374 | 0% | 0.965 | -0.054 | 0.609 | 36 | 0 |
| 2024-05-13 | 280 | 361 | 356 | 366 | 0% | 0.962 | -0.056 | 0.661 | 44 | 0 |
| 2024-05-13 | 290 | 353 | 348 | 358 | 0% | 0.956 | -0.06 | 0.735 | 17 | 0 |
| 2024-05-13 | 300 | 344.475 | 340 | 348.95 | 0% | 0.953 | -0.062 | 0.785 | 36 | 0 |
| 2024-05-13 | 310 | 336.525 | 332.05 | 341 | 0% | 0.947 | -0.065 | 0.859 | 20 | 0 |
| 2024-05-13 | 320 | 328.525 | 324.05 | 333 | 0% | 0.941 | -0.068 | 0.928 | 24 | 0 |
| 2024-05-13 | 330 | 320.525 | 316.05 | 325 | 0% | 0.936 | -0.071 | 0.996 | 10 | 0 |
| 2024-05-13 | 340 | 312.675 | 308.35 | 317 | 0% | 0.93 | -0.074 | 1.069 | 22 | 0 |
| 2024-05-13 | 350 | 304.65 | 300.35 | 308.95 | 0% | 0.924 | -0.076 | 1.134 | 66 | 0 |
| 2024-05-13 | 360 | 296.75 | 292.55 | 300.95 | 0% | 0.918 | -0.079 | 1.203 | 67 | 0 |
| 2024-05-13 | 370 | 288.9 | 284.8 | 293 | 0% | 0.911 | -0.081 | 1.273 | 67 | 0 |
| 2024-05-13 | 380 | 281.625 | 277.25 | 286 | 0% | 0.904 | -0.084 | 1.355 | 49 | 0 |
| 2024-05-13 | 390 | 274.975 | 271.65 | 278.3 | 0% | 0.894 | -0.088 | 1.449 | 35 | 0 |
| 2024-05-13 | 400 | 266.4 | 264 | 268.8 | 0% | 0.889 | -0.089 | 1.5 | 67 | 0 |
| 2024-05-13 | 410 | 259.375 | 256.85 | 261.9 | 0% | 0.88 | -0.092 | 1.583 | 31 | 0 |
| 2024-05-13 | 420 | 251.875 | 249.8 | 253.95 | 0% | 0.873 | -0.094 | 1.655 | 324 | 0 |
| 2024-05-13 | 430 | 244.975 | 243.05 | 246.9 | 0% | 0.864 | -0.097 | 1.735 | 123 | 0 |
| 2024-05-13 | 440 | 238.2 | 235.8 | 240.6 | 0% | 0.854 | -0.099 | 1.815 | 165 | 0 |
| 2024-05-13 | 450 | 231.4 | 229.25 | 233.55 | 0% | 0.845 | -0.102 | 1.892 | 54 | 0 |
| 2024-05-13 | 460 | 224.45 | 222.25 | 226.65 | 0% | 0.835 | -0.104 | 1.965 | 75 | 0 |
| 2024-05-13 | 470 | 218.05 | 216.05 | 220.05 | 0% | 0.825 | -0.106 | 2.043 | 72 | 0 |
| 2024-05-13 | 480 | 210.3 | 207 | 213.6 | 0% | 0.817 | -0.107 | 2.105 | 131 | 0 |
| 2024-05-13 | 490 | 204.85 | 203.1 | 206.6 | 0% | 0.805 | -0.11 | 2.187 | 53 | 0 |
| 2024-05-13 | 500 | 198.675 | 196.8 | 200.55 | 0% | 0.794 | -0.111 | 2.259 | 67 | 0 |
| 2024-05-13 | 510 | 192.7 | 190.7 | 194.7 | 0% | 0.783 | -0.113 | 2.329 | 18 | 0 |
| 2024-05-13 | 520 | 186.85 | 185 | 188.7 | 0% | 0.772 | -0.115 | 2.397 | 33 | 0 |
| 2024-05-13 | 530 | 180.825 | 178.95 | 182.7 | 0% | 0.761 | -0.116 | 2.462 | 11 | 0 |
| 2024-05-13 | 540 | 173.75 | 170 | 177.5 | 0% | 0.75 | -0.117 | 2.521 | 210 | 0 |
| 2024-05-13 | 550 | 169.2 | 166.45 | 171.95 | 0% | 0.737 | -0.119 | 2.586 | 93 | 0 |
| 2024-05-13 | 560 | 164.025 | 161.25 | 166.8 | 0% | 0.725 | -0.12 | 2.645 | 67 | 0 |
| 2024-05-13 | 570 | 158.1 | 155.6 | 160.6 | 0% | 0.713 | -0.121 | 2.699 | 50 | 0 |
| 2024-05-13 | 580 | 152.975 | 150.7 | 155.25 | 0% | 0.701 | -0.122 | 2.752 | 59 | 1 |
| 2024-05-13 | 590 | 147.875 | 145.05 | 150.7 | 0% | 0.689 | -0.123 | 2.803 | 29 | 0 |
| 2024-05-13 | 600 | 143.175 | 140.85 | 145.5 | -0.9% | 0.676 | -0.124 | 2.849 | 199 | 5 |
| 2024-05-13 | 610 | 139.55 | 137.45 | 141.65 | 0% | 0.664 | -0.125 | 2.892 | 50 | 0 |
| 2024-05-13 | 620 | 134.925 | 132.9 | 136.95 | 0% | 0.652 | -0.126 | 2.932 | 61 | 0 |
| 2024-05-13 | 630 | 128.4 | 125.95 | 130.85 | 0% | 0.638 | -0.125 | 2.971 | 66 | 0 |
| 2024-05-13 | 640 | 124.8 | 121.85 | 127.75 | 0% | 0.625 | -0.124 | 3.008 | 16 | 1 |
| 2024-05-13 | 650 | 121.05 | 118.05 | 124.05 | 0% | 0.613 | -0.125 | 3.036 | 38 | 1 |
| 2024-05-13 | 660 | 115.2 | 112 | 118.4 | 0% | 0.6 | -0.125 | 3.064 | 28 | 0 |
| 2024-05-13 | 670 | 111.875 | 108.15 | 115.6 | 0% | 0.588 | -0.125 | 3.086 | 91 | 0 |
| 2024-05-13 | 680 | 110.125 | 107.3 | 112.95 | 0% | 0.577 | -0.127 | 3.104 | 31 | 0 |
| 2024-05-13 | 690 | 105.425 | 103.55 | 107.3 | 0% | 0.564 | -0.126 | 3.123 | 23 | 1 |
| 2024-05-13 | 700 | 100.55 | 97.25 | 103.85 | 0% | 0.55 | -0.125 | 3.139 | 79 | 9 |
| 2024-05-13 | 710 | 97.85 | 96.05 | 99.65 | 0% | 0.539 | -0.125 | 3.148 | 3 | 0 |
| 2024-05-13 | 720 | 94.025 | 91.2 | 96.85 | 0% | 0.526 | -0.124 | 3.156 | 40 | 0 |
| 2024-05-13 | 730 | 90.875 | 88.4 | 93.35 | 0% | 0.514 | -0.124 | 3.161 | 29 | 0 |
| 2024-05-13 | 740 | 86.5 | 83.3 | 89.7 | 0% | 0.501 | -0.122 | 3.163 | 6 | 0 |
| 2024-05-13 | 750 | 84.45 | 80.2 | 88.7 | 0% | 0.49 | -0.122 | 3.162 | 116 | 0 |
| 2024-05-13 | 760 | 82.95 | 80.05 | 85.85 | 0% | 0.481 | -0.123 | 3.16 | 22 | 0 |
| 2024-05-13 | 770 | 78.3 | 75.95 | 80.65 | 0% | 0.467 | -0.12 | 3.152 | 11 | 0 |
| 2024-05-13 | 780 | 75.5 | 73.2 | 77.8 | 0% | 0.455 | -0.119 | 3.143 | 42 | 0 |
| 2024-05-13 | 790 | 73.075 | 70.45 | 75.7 | 0% | 0.445 | -0.118 | 3.133 | 17 | 0 |
| 2024-05-13 | 800 | 69.675 | 67.25 | 72.1 | 0% | 0.431 | -0.116 | 3.115 | 96 | 3 |
| 2024-05-13 | 810 | 69.75 | 66.5 | 73 | 0% | 0.427 | -0.118 | 3.11 | 7 | 0 |
| 2024-05-13 | 820 | 65.45 | 62.85 | 68.05 | 0% | 0.409 | -0.114 | 3.081 | 13 | 5 |
| 2024-05-13 | 830 | 62.85 | 60 | 65.7 | 0% | 0.401 | -0.114 | 3.065 | 3 | 0 |
| 2024-05-13 | 840 | 60.125 | 57.25 | 63 | 0% | 0.389 | -0.112 | 3.04 | 43 | 0 |
| 2024-05-13 | 850 | 58.95 | 57.3 | 60.6 | 0% | 0.382 | -0.112 | 3.023 | 34 | 0 |
| 2024-05-13 | 860 | 56.975 | 55.1 | 58.85 | 0% | 0.372 | -0.11 | 2.999 | 40 | 0 |
| 2024-05-13 | 870 | 54.875 | 53.1 | 56.65 | 0% | 0.362 | -0.109 | 2.972 | 9 | 0 |
| 2024-05-13 | 880 | 53 | 51.15 | 54.85 | 0% | 0.353 | -0.108 | 2.946 | 31 | 0 |
| 2024-05-13 | 890 | 52.125 | 49.25 | 55 | 0% | 0.347 | -0.107 | 2.926 | 1,967 | 0 |
| 2024-05-13 | 900 | 50.05 | 47.5 | 52.6 | 0% | 0.337 | -0.106 | 2.895 | 100 | 0 |
| 2024-05-13 | 910 | 46.5 | 42 | 51 | 0% | 0.322 | -0.102 | 2.843 | 68 | 0 |
| 2024-05-13 | 920 | 45.85 | 44 | 47.7 | 0% | 0.317 | -0.102 | 2.823 | 3 | 0 |
| 2024-05-13 | 930 | 44.975 | 42.4 | 47.55 | 0% | 0.311 | -0.101 | 2.8 | 2 | 0 |
| 2024-05-13 | 940 | 42.375 | 40.85 | 43.9 | 0% | 0.299 | -0.098 | 2.752 | 4 | 0 |
| 2024-05-13 | 950 | 40.05 | 39.3 | 40.8 | 0% | 0.288 | -0.096 | 2.704 | 3 | 0 |
| 2024-05-13 | 960 | 39.6 | 36.2 | 43 | 0% | 0.284 | -0.096 | 2.685 | 5 | 0 |
| 2024-05-13 | 970 | 37.875 | 36.35 | 39.4 | 0% | 0.275 | -0.094 | 2.643 | 1 | 0 |
| 2024-05-13 | 980 | 35.85 | 35 | 36.7 | 0% | 0.264 | -0.091 | 2.594 | 3 | 0 |
| 2024-05-13 | 990 | 34.5 | 33.7 | 35.3 | 0% | 0.257 | -0.089 | 2.554 | 76 | 0 |
| 2024-05-13 | 1,000 | 31.25 | 28.25 | 34.25 | 0% | 0.241 | -0.084 | 2.47 | 34 | 0 |
| 2024-05-13 | 1,010 | 30.2 | 27.05 | 33.35 | 0% | 0.234 | -0.083 | 2.433 | 1 | 0 |
| 2024-05-13 | 1,020 | 30.775 | 28.05 | 33.5 | 0% | 0.235 | -0.084 | 2.436 | 52 | 0 |
| 2024-05-13 | 1,030 | 30.55 | 27.1 | 34 | 0% | 0.232 | -0.084 | 2.419 | 0 | 0 |
| 2024-05-13 | 1,040 | 27.65 | 25.7 | 29.6 | 0% | 0.217 | -0.08 | 2.331 | 0 | 0 |
| 2024-05-13 | 1,050 | 27.575 | 25.4 | 29.75 | 0% | 0.215 | -0.08 | 2.318 | 5 | 0 |
| 2024-05-13 | 1,060 | 26.6 | 24.45 | 28.75 | 0% | 0.209 | -0.078 | 2.28 | 1 | 0 |
| 2024-05-13 | 1,070 | 25.525 | 23.15 | 27.9 | 0% | 0.203 | -0.077 | 2.236 | 3 | 0 |
| 2024-05-13 | 1,080 | 25 | 21.25 | 28.75 | 0% | 0.199 | -0.076 | 2.21 | 2 | 0 |
| 2024-05-13 | 1,090 | 24.025 | 20.15 | 27.9 | 0% | 0.192 | -0.074 | 2.168 | 107 | 0 |
| 2024-05-13 | 1,100 | 22.5 | 20.25 | 24.75 | 0% | 0.184 | -0.071 | 2.106 | 41 | 0 |
| 2024-05-13 | 1,110 | 21.125 | 19.3 | 22.95 | 0% | 0.178 | -0.07 | 2.065 | 155 | 1 |
