| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 63.82 | 485 | 319 | 3,982 | 2,393 | 126 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 150 | 148.625 | 145.25 | 152 | 0% | 0.983 | -0.131 | 0.029 | 0 | 0 |
| 2024-05-13 | 155 | 143.05 | 139.1 | 147 | 0% | 0.995 | -0.05 | 0.01 | 0 | 0 |
| 2024-05-13 | 160 | 138.175 | 134.35 | 142 | 0% | 0.992 | -0.068 | 0.015 | 0 | 0 |
| 2024-05-13 | 165 | 133.55 | 130.1 | 137 | 0% | 0.983 | -0.117 | 0.029 | 0 | 0 |
| 2024-05-13 | 170 | 128.05 | 124.1 | 132 | 0% | 0.996 | -0.044 | 0.008 | 0 | 0 |
| 2024-05-13 | 175 | 123.15 | 119.2 | 127.1 | 0% | 0.993 | -0.059 | 0.014 | 0 | 0 |
| 2024-05-13 | 180 | 118.275 | 114.4 | 122.15 | 0% | 0.989 | -0.076 | 0.02 | 0 | 0 |
| 2024-05-13 | 185 | 113.8 | 110.45 | 117.15 | 0% | 0.975 | -0.138 | 0.04 | 0 | 0 |
| 2024-05-13 | 190 | 107.725 | 104.25 | 111.2 | 0% | 0.936 | -0.335 | 0.087 | 0 | 0 |
| 2024-05-13 | 195 | 104.325 | 101.45 | 107.2 | 0% | 0.962 | -0.185 | 0.058 | 0 | 0 |
| 2024-05-13 | 200 | 99.475 | 96.65 | 102.3 | 0% | 0.958 | -0.196 | 0.063 | 0 | 0 |
| 2024-05-13 | 205 | 94.15 | 90.95 | 97.35 | 0% | 0.963 | -0.164 | 0.057 | 0 | 0 |
| 2024-05-13 | 210 | 89.525 | 86.65 | 92.4 | 0% | 0.953 | -0.195 | 0.069 | 0 | 0 |
| 2024-05-13 | 215 | 83.9 | 80.3 | 87.5 | 0% | 0.966 | -0.135 | 0.052 | 0 | 0 |
| 2024-05-13 | 220 | 79.525 | 76.45 | 82.6 | 0% | 0.948 | -0.188 | 0.074 | 0 | 0 |
| 2024-05-13 | 225 | 74.5 | 71.25 | 77.75 | 0% | 0.946 | -0.183 | 0.077 | 0 | 0 |
| 2024-05-13 | 230 | 69.9 | 66.9 | 72.9 | 0% | 0.933 | -0.21 | 0.091 | 0 | 0 |
| 2024-05-13 | 235 | 64.35 | 61.7 | 67 | 0% | 0.944 | -0.164 | 0.079 | 0 | 0 |
| 2024-05-13 | 240 | 58.05 | 55.25 | 60.85 | 0% | 0.902 | -0.263 | 0.12 | 0 | 0 |
| 2024-05-13 | 245 | 53.775 | 51.2 | 56.35 | 0% | 0.96 | -0.109 | 0.06 | 0 | 0 |
| 2024-05-13 | 250 | 49.875 | 47.2 | 52.55 | 0% | 0.891 | -0.243 | 0.13 | 0 | 2 |
| 2024-05-13 | 255 | 45.625 | 43.3 | 47.95 | 0% | 0.861 | -0.288 | 0.154 | 4 | 2 |
| 2024-05-13 | 260 | 41.625 | 39.2 | 44.05 | 0% | 0.825 | -0.338 | 0.179 | 2 | 1 |
| 2024-05-13 | 265 | 37.1 | 35.45 | 38.75 | 0% | 0.83 | -0.283 | 0.176 | 0 | 0 |
| 2024-05-13 | 270 | 33.025 | 31.55 | 34.5 | -2.6% | 0.788 | -0.324 | 0.202 | 16 | 1 |
| 2024-05-13 | 275 | 30.35 | 29.35 | 31.35 | 0% | 0.736 | -0.382 | 0.228 | 39 | 2 |
| 2024-05-13 | 280 | 26.8 | 24.9 | 28.7 | -5.8% | 0.69 | -0.422 | 0.246 | 131 | 1 |
| 2024-05-13 | 285 | 24.2 | 22.95 | 25.45 | 0% | 0.652 | -0.421 | 0.258 | 190 | 0 |
| 2024-05-13 | 290 | 20.425 | 19.7 | 21.15 | -0.2% | 0.608 | -0.421 | 0.268 | 185 | 10 |
| 2024-05-13 | 295 | 18.2 | 17.9 | 18.5 | -2.3% | 0.56 | -0.435 | 0.275 | 250 | 11 |
| 2024-05-13 | 300 | 15.8 | 15.5 | 16.1 | -0.5% | 0.513 | -0.439 | 0.278 | 392 | 158 |
| 2024-05-13 | 305 | 13.675 | 13.45 | 13.9 | +1.9% | 0.466 | -0.434 | 0.277 | 329 | 60 |
| 2024-05-13 | 310 | 12.175 | 11.6 | 12.75 | -3.8% | 0.421 | -0.43 | 0.272 | 131 | 32 |
| 2024-05-13 | 315 | 10.175 | 9.4 | 10.95 | -0.5% | 0.375 | -0.409 | 0.264 | 97 | 5 |
| 2024-05-13 | 320 | 8.35 | 7.65 | 9.05 | +0.6% | 0.341 | -0.409 | 0.255 | 158 | 15 |
| 2024-05-13 | 325 | 7.125 | 6.05 | 8.2 | +5.2% | 0.309 | -0.404 | 0.245 | 72 | 5 |
| 2024-05-13 | 330 | 6.25 | 6 | 6.5 | -3.7% | 0.261 | -0.354 | 0.226 | 107 | 31 |
| 2024-05-13 | 335 | 5.8 | 4.85 | 6.75 | -8.6% | 0.228 | -0.327 | 0.21 | 118 | 3 |
| 2024-05-13 | 340 | 4.4 | 4.3 | 4.5 | -5.3% | 0.2 | -0.306 | 0.195 | 209 | 55 |
| 2024-05-13 | 345 | 3.55 | 3.3 | 3.8 | +1.3% | 0.169 | -0.271 | 0.175 | 75 | 28 |
| 2024-05-13 | 350 | 3.15 | 3.05 | 3.25 | -4.4% | 0.153 | -0.263 | 0.165 | 453 | 30 |
| 2024-05-13 | 355 | 2.69 | 2.49 | 2.89 | 0% | 0.131 | -0.236 | 0.148 | 25 | 0 |
| 2024-05-13 | 360 | 2.305 | 2.22 | 2.39 | -6.6% | 0.115 | -0.217 | 0.135 | 102 | 6 |
| 2024-05-13 | 365 | 1.865 | 1.69 | 2.04 | -12.1% | 0.1 | -0.198 | 0.122 | 353 | 12 |
| 2024-05-13 | 370 | 1.55 | 1.26 | 1.84 | -8.3% | 0.082 | -0.17 | 0.106 | 16 | 5 |
| 2024-05-13 | 375 | 1.565 | 1.16 | 1.97 | 0% | 0.086 | -0.188 | 0.109 | 59 | 4 |
| 2024-05-13 | 380 | 1.305 | 1.24 | 1.37 | +4.8% | 0.068 | -0.154 | 0.092 | 30 | 3 |
| 2024-05-13 | 385 | 1.095 | 0.97 | 1.22 | 0% | 0.059 | -0.137 | 0.081 | 35 | 0 |
| 2024-05-13 | 390 | 0.955 | 0.86 | 1.05 | 0% | 0.052 | -0.126 | 0.074 | 9 | 0 |
| 2024-05-13 | 395 | 0.795 | 0.55 | 1.04 | 0% | 0.044 | -0.11 | 0.065 | 2 | 0 |
| 2024-05-13 | 400 | 0.72 | 0.37 | 1.07 | +7.5% | 0.05 | -0.133 | 0.072 | 10 | 1 |
| 2024-05-13 | 405 | 0.995 | 0.44 | 1.55 | 0% | 0.049 | -0.134 | 0.07 | 0 | 0 |
| 2024-05-13 | 410 | 0.91 | 0.32 | 1.5 | 0% | 0.045 | -0.126 | 0.066 | 1 | 0 |
| 2024-05-13 | 415 | 0.93 | 0.28 | 1.58 | 0% | 0.044 | -0.13 | 0.065 | 31 | 0 |
| 2024-05-13 | 420 | 0.875 | 0.25 | 1.5 | 0% | 0.041 | -0.125 | 0.062 | 0 | 0 |
| 2024-05-13 | 425 | 0.82 | 0.22 | 1.42 | 0% | 0.041 | -0.128 | 0.061 | 0 | 2 |
| 2024-05-13 | 430 | 0.52 | 0.29 | 0.75 | 0% | 0.027 | -0.085 | 0.043 | 0 | 0 |
| 2024-05-13 | 440 | 0.405 | 0.14 | 0.67 | 0% | 0.021 | -0.071 | 0.036 | 123 | 0 |
| 2024-05-13 | 450 | 0.655 | 0.15 | 1.16 | 0% | 0.03 | -0.105 | 0.047 | 0 | 0 |
| 2024-05-13 | 460 | 0.595 | 0.1 | 1.09 | 0% | 0.027 | -0.098 | 0.043 | 0 | 0 |
| 2024-05-13 | 470 | 0.245 | 0.09 | 0.4 | 0% | 0.013 | -0.049 | 0.023 | 112 | 0 |
| 2024-05-13 | 480 | 0.18 | 0.06 | 0.3 | 0% | 0.01 | -0.038 | 0.018 | 55 | 0 |
| 2024-05-13 | 490 | 0.175 | 0.05 | 0.3 | 0% | 0.009 | -0.038 | 0.017 | 61 | 0 |
