| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.43 | 61 | 116 | 10,353 | 10,572 | 152 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 50 | 251.5 | 247 | 256 | 0% | 0.991 | -0.015 | 0.077 | 0 | 0 |
| 2024-05-13 | 55 | 246.5 | 242 | 251 | 0% | 0.992 | -0.014 | 0.07 | 0 | 0 |
| 2024-05-13 | 60 | 242 | 237 | 247 | 0% | 0.99 | -0.016 | 0.084 | 0 | 0 |
| 2024-05-13 | 65 | 237.525 | 233.05 | 242 | 0% | 0.988 | -0.018 | 0.098 | 0 | 0 |
| 2024-05-13 | 70 | 232.5 | 228 | 237 | 0% | 0.989 | -0.017 | 0.09 | 0 | 0 |
| 2024-05-13 | 75 | 227.5 | 223 | 232 | 0% | 0.991 | -0.016 | 0.08 | 0 | 0 |
| 2024-05-13 | 80 | 222.975 | 219 | 226.95 | 0% | 0.989 | -0.018 | 0.095 | 2 | 0 |
| 2024-05-13 | 85 | 218.575 | 214.15 | 223 | 0% | 0.986 | -0.02 | 0.115 | 0 | 0 |
| 2024-05-13 | 90 | 213.45 | 209 | 217.9 | 0% | 0.988 | -0.019 | 0.098 | 36 | 0 |
| 2024-05-13 | 95 | 209.55 | 205.1 | 214 | 0% | 0.981 | -0.023 | 0.145 | 0 | 0 |
| 2024-05-13 | 100 | 204.5 | 200.15 | 208.85 | 0% | 0.983 | -0.022 | 0.135 | 4 | 0 |
| 2024-05-13 | 105 | 199.475 | 195.1 | 203.85 | 0% | 0.984 | -0.022 | 0.123 | 1 | 0 |
| 2024-05-13 | 110 | 195.45 | 191.05 | 199.85 | 0% | 0.978 | -0.025 | 0.165 | 0 | 0 |
| 2024-05-13 | 115 | 190.5 | 186 | 195 | 0% | 0.979 | -0.025 | 0.16 | 0 | 0 |
| 2024-05-13 | 120 | 186.525 | 182.05 | 191 | 0% | 0.972 | -0.029 | 0.202 | 0 | 0 |
| 2024-05-13 | 125 | 181.525 | 177.05 | 186 | 0% | 0.973 | -0.028 | 0.197 | 0 | 0 |
| 2024-05-13 | 130 | 177.6 | 173.2 | 182 | 0% | 0.965 | -0.032 | 0.24 | 0 | 0 |
| 2024-05-13 | 135 | 172.45 | 168 | 176.9 | 0% | 0.967 | -0.031 | 0.229 | 43 | 0 |
| 2024-05-13 | 140 | 168.5 | 164 | 173 | 0% | 0.96 | -0.034 | 0.271 | 16 | 0 |
| 2024-05-13 | 145 | 164 | 159 | 169 | 0% | 0.957 | -0.035 | 0.289 | 9 | 0 |
| 2024-05-13 | 150 | 159.5 | 155 | 164 | 0% | 0.953 | -0.036 | 0.307 | 3 | 0 |
| 2024-05-13 | 155 | 155.5 | 151 | 160 | 0% | 0.946 | -0.039 | 0.344 | 2 | 0 |
| 2024-05-13 | 160 | 150.325 | 146 | 154.65 | 0% | 0.947 | -0.038 | 0.338 | 36 | 0 |
| 2024-05-13 | 165 | 146.575 | 142.3 | 150.85 | 0% | 0.938 | -0.041 | 0.384 | 46 | 0 |
| 2024-05-13 | 170 | 140.8 | 138 | 143.6 | 0% | 0.943 | -0.039 | 0.357 | 27 | 0 |
| 2024-05-13 | 175 | 137.3 | 134.05 | 140.55 | 0% | 0.931 | -0.042 | 0.415 | 38 | 0 |
| 2024-05-13 | 180 | 133.975 | 129 | 138.95 | 0% | 0.919 | -0.046 | 0.471 | 128 | 0 |
| 2024-05-13 | 185 | 129.075 | 125.15 | 133 | 0% | 0.917 | -0.046 | 0.48 | 18 | 0 |
| 2024-05-13 | 190 | 124.65 | 121.25 | 128.05 | 0% | 0.911 | -0.047 | 0.503 | 38 | 0 |
| 2024-05-13 | 195 | 120.375 | 117.05 | 123.7 | 0% | 0.905 | -0.048 | 0.531 | 6 | 0 |
| 2024-05-13 | 200 | 116.275 | 113.1 | 119.45 | 0% | 0.897 | -0.05 | 0.564 | 108 | 0 |
| 2024-05-13 | 210 | 109.05 | 106 | 112.1 | 0% | 0.874 | -0.054 | 0.648 | 29 | 0 |
| 2024-05-13 | 220 | 103.15 | 101.9 | 104.4 | 0% | 0.846 | -0.06 | 0.744 | 498 | 0 |
| 2024-05-13 | 230 | 95.15 | 92.1 | 98.2 | 0% | 0.826 | -0.062 | 0.803 | 125 | 0 |
| 2024-05-13 | 240 | 89.35 | 87 | 91.7 | 0% | 0.798 | -0.066 | 0.882 | 192 | 0 |
| 2024-05-13 | 250 | 83.6 | 82.25 | 84.95 | 0% | 0.771 | -0.07 | 0.95 | 789 | 0 |
| 2024-05-13 | 260 | 77.8 | 76.35 | 79.25 | 0% | 0.743 | -0.073 | 1.01 | 77 | 0 |
| 2024-05-13 | 270 | 72.45 | 70.75 | 74.15 | 0% | 0.715 | -0.076 | 1.064 | 216 | 1 |
| 2024-05-13 | 280 | 66.625 | 65.75 | 67.5 | +5.7% | 0.687 | -0.076 | 1.11 | 301 | 1 |
| 2024-05-13 | 290 | 61.425 | 60.75 | 62.1 | 0% | 0.658 | -0.077 | 1.151 | 191 | 0 |
| 2024-05-13 | 300 | 58.55 | 56 | 61.1 | -1.1% | 0.628 | -0.078 | 1.185 | 290 | 4 |
| 2024-05-13 | 310 | 52.375 | 51.5 | 53.25 | 0% | 0.599 | -0.078 | 1.211 | 1,722 | 1 |
| 2024-05-13 | 320 | 49.7 | 47.4 | 52 | 0% | 0.572 | -0.08 | 1.229 | 213 | 0 |
| 2024-05-13 | 330 | 44.6 | 43.45 | 45.75 | 0% | 0.541 | -0.079 | 1.243 | 340 | 0 |
| 2024-05-13 | 340 | 41.175 | 39.9 | 42.45 | +2.3% | 0.513 | -0.078 | 1.249 | 193 | 1 |
| 2024-05-13 | 350 | 37.5 | 36.65 | 38.35 | +7.1% | 0.484 | -0.077 | 1.249 | 236 | 7 |
| 2024-05-13 | 360 | 34.525 | 33.65 | 35.4 | 0% | 0.457 | -0.076 | 1.243 | 146 | 0 |
| 2024-05-13 | 370 | 31.5 | 30.8 | 32.2 | 0% | 0.43 | -0.074 | 1.231 | 62 | 1 |
| 2024-05-13 | 380 | 28.65 | 28.1 | 29.2 | 0% | 0.404 | -0.072 | 1.213 | 377 | 1 |
| 2024-05-13 | 390 | 26.325 | 25.6 | 27.05 | +4.2% | 0.38 | -0.071 | 1.193 | 63 | 3 |
| 2024-05-13 | 400 | 23.15 | 22.1 | 24.2 | -1.6% | 0.35 | -0.067 | 1.16 | 912 | 1 |
| 2024-05-13 | 410 | 21.85 | 20.15 | 23.55 | 0% | 0.332 | -0.066 | 1.138 | 353 | 0 |
| 2024-05-13 | 420 | 21.425 | 18.3 | 24.55 | 0% | 0.321 | -0.066 | 1.122 | 264 | 0 |
| 2024-05-13 | 430 | 18.125 | 17.85 | 18.4 | 0% | 0.289 | -0.061 | 1.071 | 46 | 0 |
| 2024-05-13 | 440 | 17.35 | 16.3 | 18.4 | 0% | 0.276 | -0.06 | 1.048 | 35 | 0 |
| 2024-05-13 | 450 | 16.9 | 14.8 | 19 | 0% | 0.267 | -0.06 | 1.03 | 640 | 0 |
| 2024-05-13 | 460 | 14.15 | 13.45 | 14.85 | +1% | 0.237 | -0.055 | 0.968 | 97 | 40 |
| 2024-05-13 | 470 | 14.075 | 12.25 | 15.9 | 0% | 0.232 | -0.055 | 0.956 | 58 | 0 |
| 2024-05-13 | 480 | 13.025 | 11.15 | 14.9 | 0% | 0.218 | -0.053 | 0.923 | 7 | 0 |
| 2024-05-13 | 490 | 8.35 | 5.95 | 10.75 | 0% | 0.164 | -0.04 | 0.776 | 5 | 0 |
| 2024-05-13 | 500 | 9.575 | 9.3 | 9.85 | 0% | 0.175 | -0.045 | 0.808 | 343 | 0 |
| 2024-05-13 | 510 | 9.925 | 8.45 | 11.4 | 0% | 0.176 | -0.046 | 0.81 | 191 | 0 |
| 2024-05-13 | 520 | 7.925 | 7.7 | 8.15 | 0% | 0.15 | -0.04 | 0.731 | 58 | 0 |
| 2024-05-13 | 530 | 6.9 | 6.3 | 7.5 | 0% | 0.135 | -0.037 | 0.681 | 74 | 0 |
| 2024-05-13 | 540 | 6.6 | 6.3 | 6.9 | 0% | 0.129 | -0.036 | 0.66 | 165 | 0 |
| 2024-05-13 | 550 | 6.2 | 5.75 | 6.65 | 0% | 0.122 | -0.035 | 0.634 | 35 | 0 |
| 2024-05-13 | 560 | 5.525 | 5.25 | 5.8 | 0% | 0.111 | -0.032 | 0.594 | 16 | 0 |
| 2024-05-13 | 570 | 4.85 | 4.45 | 5.25 | 0% | 0.1 | -0.029 | 0.551 | 1 | 0 |
| 2024-05-13 | 580 | 5.25 | 4.3 | 6.2 | 0% | 0.104 | -0.031 | 0.567 | 70 | 0 |
| 2024-05-13 | 590 | 4.85 | 3.85 | 5.85 | 0% | 0.097 | -0.03 | 0.54 | 201 | 0 |
| 2024-05-13 | 600 | 3.8 | 3.6 | 4 | 0% | 0.081 | -0.025 | 0.471 | 37 | 0 |
| 2024-05-13 | 610 | 3.305 | 2.91 | 3.7 | 0% | 0.073 | -0.023 | 0.432 | 2 | 0 |
| 2024-05-13 | 620 | 2.805 | 2.21 | 3.4 | 0% | 0.064 | -0.02 | 0.391 | 0 | 0 |
| 2024-05-13 | 630 | 2.865 | 2.58 | 3.15 | 0% | 0.064 | -0.021 | 0.391 | 7 | 0 |
| 2024-05-13 | 640 | 2.965 | 2.38 | 3.55 | 0% | 0.065 | -0.021 | 0.395 | 7 | 0 |
| 2024-05-13 | 650 | 3.06 | 2.12 | 4 | 0% | 0.065 | -0.022 | 0.398 | 108 | 0 |
