| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.48 | 181 | 85 | 3,207 | 6,174 | 118 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 135 | 170.5 | 166 | 175 | 0% | 0.973 | -0.033 | 0.174 | 1 | 0 |
| 2024-05-13 | 140 | 166.525 | 162.05 | 171 | 0% | 0.964 | -0.037 | 0.217 | 7 | 0 |
| 2024-05-13 | 145 | 161.525 | 157.05 | 166 | 0% | 0.965 | -0.037 | 0.214 | 0 | 0 |
| 2024-05-13 | 150 | 156.525 | 152.05 | 161 | 0% | 0.966 | -0.036 | 0.21 | 2 | 0 |
| 2024-05-13 | 155 | 152.5 | 148 | 157 | 0% | 0.957 | -0.04 | 0.252 | 2 | 0 |
| 2024-05-13 | 160 | 147.475 | 143 | 151.95 | 0% | 0.958 | -0.039 | 0.249 | 0 | 0 |
| 2024-05-13 | 165 | 143.5 | 139 | 148 | 0% | 0.948 | -0.043 | 0.292 | 1 | 0 |
| 2024-05-13 | 170 | 138.5 | 134.05 | 142.95 | 0% | 0.948 | -0.043 | 0.292 | 1 | 0 |
| 2024-05-13 | 175 | 135.275 | 132.65 | 137.9 | 0% | 0.933 | -0.049 | 0.359 | 1 | 0 |
| 2024-05-13 | 180 | 130.5 | 127.45 | 133.55 | 0% | 0.93 | -0.049 | 0.37 | 0 | 0 |
| 2024-05-13 | 185 | 125.575 | 123.15 | 128 | 0% | 0.928 | -0.049 | 0.377 | 7 | 0 |
| 2024-05-13 | 190 | 120.075 | 117.05 | 123.1 | 0% | 0.932 | -0.047 | 0.361 | 7 | 0 |
| 2024-05-13 | 195 | 116.525 | 114.15 | 118.9 | 0% | 0.918 | -0.051 | 0.418 | 13 | 0 |
| 2024-05-13 | 200 | 112.375 | 109.3 | 115.45 | 0% | 0.909 | -0.054 | 0.451 | 163 | 0 |
| 2024-05-13 | 210 | 105.05 | 103.25 | 106.85 | 0% | 0.884 | -0.06 | 0.539 | 23 | 0 |
| 2024-05-13 | 220 | 98.375 | 97.05 | 99.7 | 0% | 0.856 | -0.067 | 0.627 | 14 | 0 |
| 2024-05-13 | 230 | 91.125 | 89.75 | 92.5 | 0% | 0.831 | -0.071 | 0.696 | 52 | 0 |
| 2024-05-13 | 240 | 84.1 | 83.1 | 85.1 | 0% | 0.804 | -0.075 | 0.762 | 143 | 0 |
| 2024-05-13 | 250 | 77.675 | 76.35 | 79 | 0% | 0.775 | -0.079 | 0.827 | 82 | 0 |
| 2024-05-13 | 260 | 72.8 | 70.35 | 75.25 | 0% | 0.742 | -0.084 | 0.891 | 107 | 0 |
| 2024-05-13 | 270 | 65.175 | 64.6 | 65.75 | +1.1% | 0.714 | -0.084 | 0.938 | 53 | 3 |
| 2024-05-13 | 280 | 60.775 | 58.95 | 62.6 | 0% | 0.681 | -0.088 | 0.986 | 117 | 0 |
| 2024-05-13 | 290 | 54.525 | 51.2 | 57.85 | -5.1% | 0.648 | -0.09 | 1.024 | 106 | 5 |
| 2024-05-13 | 300 | 49.725 | 49.05 | 50.4 | +6.5% | 0.614 | -0.089 | 1.055 | 306 | 1 |
| 2024-05-13 | 310 | 44.475 | 43.1 | 45.85 | 0% | 0.581 | -0.089 | 1.078 | 59 | 2 |
| 2024-05-13 | 320 | 40.55 | 39.2 | 41.9 | 0% | 0.549 | -0.09 | 1.093 | 60 | 7 |
| 2024-05-13 | 330 | 36.675 | 35.15 | 38.2 | 0% | 0.512 | -0.087 | 1.1 | 38 | 0 |
| 2024-05-13 | 340 | 33.05 | 31.7 | 34.4 | 0% | 0.479 | -0.086 | 1.099 | 80 | 0 |
| 2024-05-13 | 350 | 29.7 | 28.5 | 30.9 | +1.5% | 0.446 | -0.084 | 1.091 | 291 | 156 |
| 2024-05-13 | 360 | 27.025 | 25.75 | 28.3 | 0% | 0.417 | -0.082 | 1.077 | 32 | 0 |
| 2024-05-13 | 370 | 23.8 | 22.95 | 24.65 | 0% | 0.384 | -0.079 | 1.054 | 45 | 0 |
| 2024-05-13 | 380 | 20.2 | 17.45 | 22.95 | 0% | 0.347 | -0.073 | 1.019 | 17 | 0 |
| 2024-05-13 | 390 | 19.25 | 18.05 | 20.45 | 0% | 0.329 | -0.073 | 0.997 | 20 | 0 |
| 2024-05-13 | 400 | 15.775 | 13.2 | 18.35 | 0% | 0.309 | -0.072 | 0.972 | 142 | 3 |
| 2024-05-13 | 410 | 15.125 | 14.1 | 16.15 | 0% | 0.276 | -0.066 | 0.922 | 15 | 0 |
| 2024-05-13 | 420 | 13.9 | 12.45 | 15.35 | 0% | 0.257 | -0.064 | 0.889 | 97 | 0 |
| 2024-05-13 | 430 | 14.425 | 12.4 | 16.45 | 0% | 0.255 | -0.067 | 0.885 | 50 | 0 |
| 2024-05-13 | 440 | 10.625 | 9.6 | 11.65 | 0% | 0.21 | -0.056 | 0.796 | 48 | 0 |
| 2024-05-13 | 450 | 11.2 | 9.9 | 12.5 | 0% | 0.211 | -0.059 | 0.798 | 338 | 0 |
| 2024-05-13 | 460 | 9.05 | 8.15 | 9.95 | 0% | 0.183 | -0.052 | 0.731 | 21 | 1 |
| 2024-05-13 | 470 | 8.075 | 7.85 | 8.3 | 0% | 0.166 | -0.049 | 0.689 | 1 | 0 |
| 2024-05-13 | 480 | 7.5 | 6.95 | 8.05 | 0% | 0.156 | -0.047 | 0.659 | 2 | 0 |
| 2024-05-13 | 490 | 6.375 | 6.2 | 6.55 | 0% | 0.137 | -0.042 | 0.606 | 8 | 0 |
| 2024-05-13 | 500 | 4.975 | 4.1 | 5.85 | 0% | 0.115 | -0.036 | 0.534 | 5 | 0 |
| 2024-05-13 | 510 | 5.05 | 4.85 | 5.25 | 0% | 0.113 | -0.037 | 0.53 | 59 | 0 |
| 2024-05-13 | 520 | 3.765 | 2.78 | 4.75 | 0% | 0.091 | -0.03 | 0.453 | 25 | 0 |
| 2024-05-13 | 530 | 4.025 | 3.85 | 4.2 | 0% | 0.094 | -0.032 | 0.461 | 21 | 0 |
| 2024-05-13 | 540 | 3.575 | 3.4 | 3.75 | 0% | 0.085 | -0.029 | 0.428 | 20 | 0 |
| 2024-05-13 | 550 | 3.655 | 2.96 | 4.35 | 0% | 0.085 | -0.03 | 0.427 | 5 | 0 |
| 2024-05-13 | 560 | 2.82 | 2.64 | 3 | 0% | 0.069 | -0.025 | 0.367 | 3 | 0 |
| 2024-05-13 | 570 | 2.525 | 2.37 | 2.68 | 0% | 0.063 | -0.023 | 0.341 | 12 | 0 |
| 2024-05-13 | 580 | 2.405 | 2.09 | 2.72 | 0% | 0.06 | -0.022 | 0.328 | 7 | 0 |
| 2024-05-13 | 590 | 2.13 | 1.84 | 2.42 | 0% | 0.054 | -0.021 | 0.302 | 4 | 0 |
| 2024-05-13 | 600 | 2.9 | 0.75 | 5.05 | 0% | 0.066 | -0.026 | 0.355 | 25 | 0 |
| 2024-05-13 | 610 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-13 | 620 | 2.205 | 0.01 | 4.4 | 0% | 0.053 | -0.021 | 0.297 | 97 | 0 |
| 2024-05-13 | 630 | 1.725 | 1.01 | 2.44 | 0% | 0.036 | -0.015 | 0.22 | 16 | 3 |
| 2024-05-13 | 640 | 2.05 | 0.3 | 3.8 | 0% | 0.049 | -0.021 | 0.279 | 2 | 0 |
| 2024-05-13 | 650 | 1.005 | 0.01 | 2 | 0% | 0.028 | -0.012 | 0.178 | 326 | 0 |
