| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.2 | 97 | 74 | 5,418 | 6,576 | 142 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 50 | 249.675 | 246.55 | 252.8 | 0% | 0.993 | -0.021 | 0.041 | 0 | 0 |
| 2024-05-13 | 55 | 243.775 | 240.15 | 247.4 | 0% | 0.982 | -0.046 | 0.095 | 0 | 0 |
| 2024-05-13 | 60 | 239.2 | 235 | 243.4 | 0% | 0.999 | -0.011 | 0.009 | 0 | 0 |
| 2024-05-13 | 65 | 234.25 | 230 | 238.5 | 0% | 0.977 | -0.054 | 0.118 | 0 | 0 |
| 2024-05-13 | 70 | 230.1 | 227.15 | 233.05 | 0% | 0.992 | -0.022 | 0.046 | 0 | 0 |
| 2024-05-13 | 75 | 225.4 | 222.3 | 228.5 | 0% | 0.99 | -0.025 | 0.055 | 0 | 0 |
| 2024-05-13 | 80 | 220.5 | 217.45 | 223.55 | 0% | 0.99 | -0.025 | 0.056 | 0 | 0 |
| 2024-05-13 | 85 | 215.7 | 212.6 | 218.8 | 0% | 0.989 | -0.026 | 0.061 | 0 | 0 |
| 2024-05-13 | 90 | 210.15 | 206 | 214.3 | 0% | 0.996 | -0.017 | 0.024 | 0 | 0 |
| 2024-05-13 | 95 | 205.15 | 201.15 | 209.15 | 0% | 0.998 | -0.015 | 0.011 | 0 | 0 |
| 2024-05-13 | 100 | 200.55 | 197.9 | 203.2 | 0% | 0.994 | -0.021 | 0.036 | 0 | 0 |
| 2024-05-13 | 105 | 195.65 | 191.75 | 199.55 | 0% | 0.994 | -0.021 | 0.034 | 0 | 0 |
| 2024-05-13 | 110 | 190.675 | 186.4 | 194.95 | 0% | 0.996 | -0.02 | 0.025 | 1 | 0 |
| 2024-05-13 | 115 | 186.15 | 182.2 | 190.1 | 0% | 0.991 | -0.025 | 0.054 | 0 | 0 |
| 2024-05-13 | 120 | 181.65 | 178 | 185.3 | 0% | 0.985 | -0.031 | 0.079 | 0 | 0 |
| 2024-05-13 | 125 | 176.225 | 172 | 180.45 | 0% | 0.993 | -0.024 | 0.042 | 0 | 0 |
| 2024-05-13 | 130 | 171.325 | 167.1 | 175.55 | 0% | 0.993 | -0.024 | 0.04 | 0 | 0 |
| 2024-05-13 | 135 | 166.1 | 162.8 | 169.4 | 0% | 0.961 | -0.054 | 0.181 | 0 | 0 |
| 2024-05-13 | 140 | 161.95 | 159.3 | 164.6 | 0% | 0.986 | -0.03 | 0.074 | 1 | 0 |
| 2024-05-13 | 145 | 157.275 | 153.25 | 161.3 | 0% | 0.983 | -0.033 | 0.09 | 0 | 0 |
| 2024-05-13 | 150 | 152.525 | 148.5 | 156.55 | 0% | 0.981 | -0.035 | 0.101 | 2 | 0 |
| 2024-05-13 | 155 | 147.575 | 143.3 | 151.85 | 0% | 0.981 | -0.035 | 0.099 | 0 | 0 |
| 2024-05-13 | 160 | 143.075 | 139 | 147.15 | 0% | 0.975 | -0.039 | 0.127 | 0 | 0 |
| 2024-05-13 | 165 | 139.05 | 135.7 | 142.4 | 0% | 0.962 | -0.047 | 0.175 | 2 | 0 |
| 2024-05-13 | 170 | 134.45 | 131.1 | 137.8 | 0% | 0.958 | -0.05 | 0.193 | 6 | 0 |
| 2024-05-13 | 175 | 129.225 | 125.3 | 133.15 | 0% | 0.96 | -0.047 | 0.183 | 4 | 0 |
| 2024-05-13 | 180 | 124.575 | 120.55 | 128.6 | 0% | 0.956 | -0.049 | 0.2 | 9 | 0 |
| 2024-05-13 | 185 | 119.8 | 115.55 | 124.05 | 0% | 0.953 | -0.051 | 0.211 | 2 | 0 |
| 2024-05-13 | 190 | 115.275 | 113.45 | 117.1 | 0% | 0.946 | -0.053 | 0.235 | 12 | 0 |
| 2024-05-13 | 195 | 110.475 | 108.05 | 112.9 | 0% | 0.943 | -0.054 | 0.246 | 8 | 0 |
| 2024-05-13 | 200 | 106.425 | 103.95 | 108.9 | 0% | 0.93 | -0.06 | 0.288 | 93 | 0 |
| 2024-05-13 | 210 | 97.375 | 94.05 | 100.7 | 0% | 0.915 | -0.064 | 0.334 | 32 | 0 |
| 2024-05-13 | 220 | 88.475 | 86.2 | 90.75 | 0% | 0.897 | -0.069 | 0.384 | 34 | 0 |
| 2024-05-13 | 230 | 79.95 | 77.3 | 82.6 | 0% | 0.873 | -0.074 | 0.445 | 263 | 0 |
| 2024-05-13 | 240 | 73.25 | 71 | 75.5 | 0% | 0.832 | -0.085 | 0.536 | 55 | 0 |
| 2024-05-13 | 250 | 66.575 | 65.2 | 67.95 | +1.9% | 0.793 | -0.094 | 0.61 | 351 | 1 |
| 2024-05-13 | 260 | 59.925 | 58.85 | 61 | 0% | 0.755 | -0.1 | 0.671 | 275 | 0 |
| 2024-05-13 | 270 | 52.9 | 51.05 | 54.75 | 0% | 0.717 | -0.102 | 0.723 | 142 | 0 |
| 2024-05-13 | 280 | 47.6 | 46.65 | 48.55 | 0% | 0.671 | -0.11 | 0.772 | 145 | 3 |
| 2024-05-13 | 290 | 43.075 | 41.45 | 44.7 | 0% | 0.628 | -0.113 | 0.807 | 120 | 9 |
| 2024-05-13 | 300 | 37.475 | 36.3 | 38.65 | -0.9% | 0.585 | -0.112 | 0.832 | 307 | 4 |
| 2024-05-13 | 310 | 33.275 | 33 | 33.55 | -3.3% | 0.541 | -0.112 | 0.847 | 318 | 6 |
| 2024-05-13 | 320 | 29 | 28.6 | 29.4 | -0.3% | 0.497 | -0.11 | 0.852 | 131 | 59 |
| 2024-05-13 | 330 | 25.4 | 25 | 25.8 | +4.6% | 0.455 | -0.108 | 0.846 | 194 | 4 |
| 2024-05-13 | 340 | 22 | 21.55 | 22.45 | 0% | 0.413 | -0.104 | 0.831 | 121 | 0 |
| 2024-05-13 | 350 | 19.125 | 18.65 | 19.6 | 0% | 0.374 | -0.101 | 0.809 | 153 | 0 |
| 2024-05-13 | 360 | 16.6 | 16 | 17.2 | 0% | 0.338 | -0.096 | 0.78 | 219 | 0 |
| 2024-05-13 | 370 | 14.325 | 13.9 | 14.75 | +5.5% | 0.303 | -0.091 | 0.746 | 69 | 8 |
| 2024-05-13 | 380 | 13.275 | 12.4 | 14.15 | 0% | 0.28 | -0.09 | 0.719 | 103 | 0 |
| 2024-05-13 | 390 | 10.8 | 10.65 | 10.95 | 0% | 0.243 | -0.081 | 0.669 | 137 | 0 |
| 2024-05-13 | 400 | 9.3 | 9.1 | 9.5 | 0% | 0.218 | -0.076 | 0.628 | 251 | 2 |
| 2024-05-13 | 410 | 7.975 | 7.85 | 8.1 | 0% | 0.192 | -0.07 | 0.583 | 70 | 0 |
| 2024-05-13 | 420 | 6.175 | 5.25 | 7.1 | 0% | 0.16 | -0.06 | 0.518 | 70 | 0 |
| 2024-05-13 | 430 | 5.925 | 5.8 | 6.05 | 0% | 0.15 | -0.059 | 0.499 | 314 | 0 |
| 2024-05-13 | 440 | 5.05 | 4.9 | 5.2 | 0% | 0.132 | -0.054 | 0.457 | 39 | 0 |
| 2024-05-13 | 450 | 4.35 | 4.2 | 4.5 | 0% | 0.117 | -0.049 | 0.418 | 274 | 0 |
| 2024-05-13 | 460 | 3.725 | 3.6 | 3.85 | 0% | 0.102 | -0.045 | 0.381 | 55 | 0 |
| 2024-05-13 | 470 | 3.175 | 3.05 | 3.3 | 0% | 0.089 | -0.04 | 0.345 | 48 | 1 |
| 2024-05-13 | 480 | 2.74 | 2.6 | 2.88 | 0% | 0.079 | -0.037 | 0.314 | 60 | 0 |
| 2024-05-13 | 490 | 2.365 | 2.22 | 2.51 | 0% | 0.069 | -0.033 | 0.284 | 22 | 0 |
| 2024-05-13 | 500 | 2.035 | 1.91 | 2.16 | 0% | 0.061 | -0.03 | 0.257 | 200 | 0 |
| 2024-05-13 | 510 | 1.73 | 1.56 | 1.9 | 0% | 0.053 | -0.027 | 0.23 | 12 | 0 |
| 2024-05-13 | 520 | 1.595 | 1.25 | 1.94 | 0% | 0.049 | -0.025 | 0.215 | 44 | 0 |
| 2024-05-13 | 530 | 1.385 | 1.04 | 1.73 | 0% | 0.043 | -0.023 | 0.195 | 3 | 0 |
| 2024-05-13 | 540 | 1.21 | 0.87 | 1.55 | 0% | 0.038 | -0.021 | 0.176 | 492 | 0 |
| 2024-05-13 | 550 | 1.065 | 0.73 | 1.4 | 0% | 0.034 | -0.019 | 0.161 | 5 | 0 |
| 2024-05-13 | 560 | 0.945 | 0.61 | 1.28 | 0% | 0.03 | -0.017 | 0.146 | 58 | 0 |
| 2024-05-13 | 570 | 0.84 | 0.51 | 1.17 | 0% | 0.027 | -0.016 | 0.134 | 4 | 0 |
| 2024-05-13 | 580 | 0.745 | 0.42 | 1.07 | 0% | 0.024 | -0.015 | 0.122 | 6 | 0 |
| 2024-05-13 | 590 | 0.665 | 0.34 | 0.99 | 0% | 0.022 | -0.013 | 0.112 | 10 | 0 |
| 2024-05-13 | 600 | 0.59 | 0.27 | 0.91 | 0% | 0.02 | -0.012 | 0.102 | 72 | 0 |
