| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.26 | 183 | 264 | 894 | 938 | 126 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 150 | 147.975 | 144.1 | 151.85 | 0% | 0.95 | -0.302 | 0.084 | 0 | 0 |
| 2024-05-13 | 155 | 143.25 | 139.25 | 147.25 | 0% | 0.994 | -0.048 | 0.014 | 0 | 0 |
| 2024-05-13 | 160 | 137.95 | 134.85 | 141.05 | 0% | 0.953 | -0.253 | 0.08 | 0 | 0 |
| 2024-05-13 | 165 | 133.175 | 129.9 | 136.45 | 0% | 0.997 | -0.034 | 0.007 | 0 | 0 |
| 2024-05-13 | 170 | 128.25 | 125 | 131.5 | 0% | 0.995 | -0.042 | 0.011 | 1 | 0 |
| 2024-05-13 | 175 | 123.25 | 120.55 | 125.95 | 0% | 0.996 | -0.04 | 0.01 | 0 | 0 |
| 2024-05-13 | 180 | 118.2 | 114.05 | 122.35 | 0% | 0.999 | -0.031 | 0.004 | 0 | 0 |
| 2024-05-13 | 185 | 114.05 | 110.7 | 117.4 | 0% | 0.974 | -0.113 | 0.049 | 0 | 0 |
| 2024-05-13 | 190 | 108.7 | 104.95 | 112.45 | 0% | 0.982 | -0.083 | 0.036 | 0 | 0 |
| 2024-05-13 | 195 | 103.75 | 100.2 | 107.3 | 0% | 0.98 | -0.086 | 0.039 | 0 | 0 |
| 2024-05-13 | 200 | 98.75 | 96.35 | 101.15 | 0% | 0.98 | -0.084 | 0.04 | 0 | 0 |
| 2024-05-13 | 205 | 93.775 | 89.9 | 97.65 | 0% | 0.978 | -0.084 | 0.042 | 0 | 0 |
| 2024-05-13 | 210 | 88.8 | 86.05 | 91.55 | 0% | 0.977 | -0.085 | 0.044 | 0 | 0 |
| 2024-05-13 | 215 | 83.6 | 81.05 | 86.15 | 0% | 0.984 | -0.066 | 0.032 | 0 | 0 |
| 2024-05-13 | 220 | 78.25 | 75.2 | 81.3 | 0% | 0.918 | -0.229 | 0.123 | 0 | 0 |
| 2024-05-13 | 225 | 74.05 | 71.35 | 76.75 | 0% | 0.966 | -0.099 | 0.061 | 0 | 0 |
| 2024-05-13 | 230 | 69.225 | 66.75 | 71.7 | 0% | 0.958 | -0.109 | 0.072 | 3 | 0 |
| 2024-05-13 | 235 | 64.575 | 61.5 | 67.65 | 0% | 0.945 | -0.129 | 0.091 | 0 | 0 |
| 2024-05-13 | 240 | 59.875 | 56.25 | 63.5 | 0% | 0.932 | -0.143 | 0.106 | 101 | 0 |
| 2024-05-13 | 245 | 54.975 | 51.3 | 58.65 | 0% | 0.925 | -0.145 | 0.115 | 2 | 0 |
| 2024-05-13 | 250 | 49.5 | 47.2 | 51.8 | 0% | 0.937 | -0.117 | 0.101 | 1 | 0 |
| 2024-05-13 | 255 | 47.1 | 44.3 | 49.9 | 0% | 0.855 | -0.234 | 0.185 | 1 | 2 |
| 2024-05-13 | 260 | 43.075 | 40 | 46.15 | 0% | 0.831 | -0.25 | 0.204 | 3 | 0 |
| 2024-05-13 | 265 | 37.25 | 35.25 | 39.25 | 0% | 0.833 | -0.214 | 0.202 | 0 | 0 |
| 2024-05-13 | 270 | 35.5 | 33.5 | 37.5 | 0% | 0.765 | -0.294 | 0.249 | 0 | 0 |
| 2024-05-13 | 275 | 30.775 | 29.75 | 31.8 | 0% | 0.741 | -0.284 | 0.262 | 5 | 0 |
| 2024-05-13 | 280 | 27.875 | 25.1 | 30.65 | -5.4% | 0.691 | -0.322 | 0.285 | 3 | 2 |
| 2024-05-13 | 285 | 24.675 | 23.3 | 26.05 | 0% | 0.652 | -0.324 | 0.299 | 16 | 0 |
| 2024-05-13 | 290 | 21.325 | 20.25 | 22.4 | 0% | 0.609 | -0.325 | 0.311 | 35 | 0 |
| 2024-05-13 | 295 | 19.45 | 19 | 19.9 | 0% | 0.562 | -0.345 | 0.319 | 102 | 6 |
| 2024-05-13 | 300 | 17.025 | 16.65 | 17.4 | +1.8% | 0.518 | -0.35 | 0.322 | 132 | 29 |
| 2024-05-13 | 305 | 14.7 | 14.35 | 15.05 | +2.3% | 0.473 | -0.342 | 0.322 | 46 | 2 |
| 2024-05-13 | 310 | 12.425 | 11.75 | 13.1 | +5.6% | 0.427 | -0.33 | 0.317 | 53 | 4 |
| 2024-05-13 | 315 | 11.05 | 10.8 | 11.3 | +5.1% | 0.387 | -0.328 | 0.31 | 20 | 2 |
| 2024-05-13 | 320 | 9.5 | 9.25 | 9.75 | +13.7% | 0.348 | -0.315 | 0.299 | 79 | 109 |
| 2024-05-13 | 325 | 8.2 | 7.85 | 8.55 | -1.9% | 0.315 | -0.309 | 0.287 | 20 | 1 |
| 2024-05-13 | 330 | 6.925 | 6.75 | 7.1 | -5% | 0.275 | -0.283 | 0.27 | 19 | 2 |
| 2024-05-13 | 335 | 5.95 | 5.75 | 6.15 | +11.6% | 0.244 | -0.267 | 0.254 | 126 | 2 |
| 2024-05-13 | 340 | 5.05 | 4.9 | 5.2 | +3.7% | 0.214 | -0.249 | 0.236 | 12 | 5 |
| 2024-05-13 | 345 | 3.72 | 2.99 | 4.45 | -12% | 0.19 | -0.234 | 0.22 | 17 | 5 |
| 2024-05-13 | 350 | 3.675 | 3.55 | 3.8 | +2.6% | 0.165 | -0.213 | 0.201 | 31 | 5 |
| 2024-05-13 | 355 | 2.775 | 2.25 | 3.3 | 0% | 0.134 | -0.18 | 0.175 | 5 | 0 |
| 2024-05-13 | 360 | 2.55 | 2.12 | 2.98 | -6.5% | 0.132 | -0.189 | 0.173 | 6 | 1 |
| 2024-05-13 | 365 | 2.355 | 2.23 | 2.48 | -10% | 0.112 | -0.168 | 0.154 | 8 | 5 |
| 2024-05-13 | 370 | 2.3 | 1.87 | 2.73 | 0% | 0.107 | -0.168 | 0.149 | 1 | 0 |
| 2024-05-13 | 375 | 1.66 | 1.46 | 1.86 | 0% | 0.083 | -0.135 | 0.124 | 4 | 0 |
| 2024-05-13 | 380 | 1.945 | 1.3 | 2.59 | 0% | 0.09 | -0.154 | 0.131 | 6 | 0 |
| 2024-05-13 | 385 | 1.465 | 1.01 | 1.92 | 0% | 0.072 | -0.127 | 0.111 | 0 | 0 |
| 2024-05-13 | 390 | 0.92 | 0.56 | 1.28 | 0% | 0.05 | -0.091 | 0.084 | 5 | 0 |
| 2024-05-13 | 395 | 1.02 | 0.6 | 1.44 | 0% | 0.061 | -0.116 | 0.097 | 1 | 1 |
| 2024-05-13 | 400 | 0.885 | 0.45 | 1.32 | 0% | 0.046 | -0.09 | 0.078 | 10 | 0 |
| 2024-05-13 | 405 | 0.755 | 0.39 | 1.12 | 0% | 0.04 | -0.081 | 0.07 | 3 | 0 |
| 2024-05-13 | 410 | 0.905 | 0.34 | 1.47 | 0% | 0.045 | -0.094 | 0.076 | 0 | 0 |
| 2024-05-13 | 415 | 0.9 | 0.3 | 1.5 | 0% | 0.043 | -0.094 | 0.074 | 2 | 0 |
| 2024-05-13 | 420 | 0.885 | 0.27 | 1.5 | 0% | 0.042 | -0.094 | 0.072 | 0 | 0 |
| 2024-05-13 | 425 | 0.87 | 0.24 | 1.5 | 0% | 0.04 | -0.093 | 0.07 | 0 | 0 |
| 2024-05-13 | 430 | 0.855 | 0.21 | 1.5 | 0% | 0.039 | -0.093 | 0.068 | 0 | 0 |
| 2024-05-13 | 440 | 0.855 | 0.21 | 1.5 | 0% | 0.038 | -0.094 | 0.066 | 0 | 0 |
| 2024-05-13 | 450 | 0.765 | 0.12 | 1.41 | 0% | 0.033 | -0.088 | 0.06 | 0 | 0 |
| 2024-05-13 | 460 | 0.665 | 0 | 1.33 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 470 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-13 | 480 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 490 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
