| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 39.71 | 21 | 6 | 8,272 | 22,165 | 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% | 0.994 | -0.011 | 0.057 | 1 | 0 |
| 2024-05-13 | 55 | 247.5 | 243 | 252 | 0% | 0.99 | -0.014 | 0.092 | 0 | 0 |
| 2024-05-13 | 60 | 242.5 | 238 | 247 | 0% | 0.991 | -0.013 | 0.082 | 0 | 0 |
| 2024-05-13 | 65 | 238 | 233 | 243 | 0% | 0.99 | -0.015 | 0.094 | 0 | 0 |
| 2024-05-13 | 70 | 233.5 | 229 | 238 | 0% | 0.988 | -0.016 | 0.107 | 0 | 0 |
| 2024-05-13 | 75 | 228.5 | 224 | 233 | 0% | 0.99 | -0.015 | 0.094 | 0 | 0 |
| 2024-05-13 | 80 | 224.475 | 219.95 | 229 | 0% | 0.985 | -0.018 | 0.131 | 8 | 0 |
| 2024-05-13 | 85 | 219.5 | 215 | 224 | 0% | 0.986 | -0.018 | 0.121 | 5 | 0 |
| 2024-05-13 | 90 | 215 | 210 | 220 | 0% | 0.985 | -0.019 | 0.135 | 3 | 0 |
| 2024-05-13 | 95 | 210.425 | 206 | 214.85 | 0% | 0.983 | -0.02 | 0.145 | 0 | 0 |
| 2024-05-13 | 100 | 205.475 | 201 | 209.95 | 0% | 0.985 | -0.02 | 0.134 | 46 | 0 |
| 2024-05-13 | 105 | 201.65 | 197.3 | 206 | 0% | 0.978 | -0.023 | 0.185 | 0 | 0 |
| 2024-05-13 | 110 | 196.5 | 192 | 201 | 0% | 0.98 | -0.022 | 0.166 | 5 | 0 |
| 2024-05-13 | 115 | 192.525 | 188.05 | 197 | 0% | 0.974 | -0.025 | 0.209 | 0 | 0 |
| 2024-05-13 | 120 | 188 | 183 | 193 | 0% | 0.972 | -0.026 | 0.223 | 0 | 0 |
| 2024-05-13 | 125 | 184.05 | 180.15 | 187.95 | 0% | 0.966 | -0.029 | 0.263 | 7 | 0 |
| 2024-05-13 | 130 | 179.5 | 175 | 184 | 0% | 0.964 | -0.029 | 0.277 | 14 | 0 |
| 2024-05-13 | 135 | 175.925 | 171.95 | 179.9 | 0% | 0.955 | -0.033 | 0.328 | 4,003 | 0 |
| 2024-05-13 | 140 | 170.95 | 167.1 | 174.8 | 0% | 0.955 | -0.033 | 0.328 | 8 | 0 |
| 2024-05-13 | 145 | 167.05 | 163.1 | 171 | 0% | 0.949 | -0.035 | 0.366 | 3 | 0 |
| 2024-05-13 | 150 | 162.375 | 158 | 166.75 | 0% | 0.947 | -0.035 | 0.377 | 24 | 0 |
| 2024-05-13 | 155 | 157.925 | 153.9 | 161.95 | 0% | 0.943 | -0.036 | 0.396 | 3 | 0 |
| 2024-05-13 | 160 | 152.275 | 149.15 | 155.4 | 0% | 0.948 | -0.034 | 0.371 | 23 | 0 |
| 2024-05-13 | 165 | 148.05 | 145.1 | 151 | 0% | 0.942 | -0.036 | 0.401 | 41 | 0 |
| 2024-05-13 | 170 | 144.1 | 141.2 | 147 | 0% | 0.935 | -0.038 | 0.441 | 33 | 0 |
| 2024-05-13 | 175 | 140.15 | 137.1 | 143.2 | 0% | 0.927 | -0.04 | 0.479 | 65 | 0 |
| 2024-05-13 | 180 | 136.375 | 133.45 | 139.3 | 0% | 0.919 | -0.042 | 0.521 | 46 | 0 |
| 2024-05-13 | 185 | 132.3 | 129.2 | 135.4 | 0% | 0.912 | -0.043 | 0.554 | 18 | 0 |
| 2024-05-13 | 190 | 129.15 | 126.2 | 132.1 | 0% | 0.9 | -0.046 | 0.609 | 15 | 0 |
| 2024-05-13 | 195 | 126.225 | 123.8 | 128.65 | 0% | 0.887 | -0.049 | 0.663 | 34 | 0 |
| 2024-05-13 | 200 | 122.475 | 119.45 | 125.5 | 0% | 0.879 | -0.05 | 0.699 | 93 | 0 |
| 2024-05-13 | 210 | 115.425 | 113.05 | 117.8 | 0% | 0.859 | -0.054 | 0.774 | 1,385 | 0 |
| 2024-05-13 | 220 | 108.35 | 106.65 | 110.05 | 0% | 0.84 | -0.056 | 0.845 | 37 | 0 |
| 2024-05-13 | 230 | 101.55 | 100.15 | 102.95 | 0% | 0.819 | -0.059 | 0.915 | 71 | 0 |
| 2024-05-13 | 240 | 95.2 | 94 | 96.4 | 0% | 0.796 | -0.061 | 0.984 | 74 | 0 |
| 2024-05-13 | 250 | 89.375 | 88.15 | 90.6 | 0% | 0.771 | -0.064 | 1.05 | 341 | 1 |
| 2024-05-13 | 260 | 83.775 | 82.95 | 84.6 | 0% | 0.746 | -0.066 | 1.11 | 98 | 0 |
| 2024-05-13 | 270 | 78.025 | 77 | 79.05 | 0% | 0.721 | -0.068 | 1.165 | 83 | 0 |
| 2024-05-13 | 280 | 73.7 | 72.25 | 75.15 | 0% | 0.695 | -0.07 | 1.214 | 66 | 0 |
| 2024-05-13 | 290 | 68.35 | 67.1 | 69.6 | 0% | 0.669 | -0.071 | 1.257 | 39 | 0 |
| 2024-05-13 | 300 | 65.475 | 62.6 | 68.35 | 0% | 0.645 | -0.073 | 1.292 | 308 | 0 |
| 2024-05-13 | 310 | 58.875 | 58.1 | 59.65 | 0% | 0.616 | -0.071 | 1.324 | 35 | 0 |
| 2024-05-13 | 320 | 54.775 | 54 | 55.55 | 0% | 0.59 | -0.072 | 1.348 | 43 | 5 |
| 2024-05-13 | 330 | 51.625 | 50.15 | 53.1 | 0% | 0.565 | -0.072 | 1.365 | 66 | 0 |
| 2024-05-13 | 340 | 47.25 | 46.55 | 47.95 | 0% | 0.538 | -0.071 | 1.377 | 36 | 0 |
| 2024-05-13 | 350 | 44.1 | 43.25 | 44.95 | 0% | 0.513 | -0.071 | 1.383 | 20 | 0 |
| 2024-05-13 | 360 | 40.475 | 38.9 | 42.05 | 0% | 0.487 | -0.07 | 1.383 | 18 | 0 |
| 2024-05-13 | 370 | 38.05 | 37.2 | 38.9 | 0% | 0.465 | -0.069 | 1.378 | 158 | 0 |
| 2024-05-13 | 380 | 35.55 | 34.4 | 36.7 | 0% | 0.443 | -0.069 | 1.369 | 33 | 0 |
| 2024-05-13 | 390 | 32.775 | 31.85 | 33.7 | 0% | 0.419 | -0.067 | 1.355 | 16 | 0 |
| 2024-05-13 | 400 | 29.65 | 28.05 | 31.25 | 0% | 0.395 | -0.065 | 1.335 | 36 | 5 |
| 2024-05-13 | 410 | 27.875 | 27.1 | 28.65 | 0% | 0.374 | -0.064 | 1.314 | 22 | 0 |
| 2024-05-13 | 420 | 24.5 | 22.1 | 26.9 | 0% | 0.346 | -0.06 | 1.279 | 5 | 0 |
| 2024-05-13 | 430 | 24.475 | 21.8 | 27.15 | 0% | 0.338 | -0.061 | 1.268 | 1 | 0 |
| 2024-05-13 | 440 | 22.7 | 21.35 | 24.05 | 0% | 0.32 | -0.06 | 1.24 | 76 | 0 |
| 2024-05-13 | 450 | 20.575 | 19.9 | 21.25 | 0% | 0.299 | -0.057 | 1.203 | 106 | 0 |
| 2024-05-13 | 460 | 19.1 | 17.35 | 20.85 | 0% | 0.28 | -0.055 | 1.168 | 28 | 7 |
| 2024-05-13 | 470 | 16.85 | 16.15 | 17.55 | 0% | 0.259 | -0.052 | 1.123 | 14 | 0 |
| 2024-05-13 | 480 | 15.1 | 14 | 16.2 | 0% | 0.24 | -0.049 | 1.077 | 9 | 0 |
| 2024-05-13 | 490 | 14.65 | 14.3 | 15 | 0% | 0.231 | -0.049 | 1.056 | 6 | 0 |
| 2024-05-13 | 500 | 13.575 | 13.2 | 13.95 | 0% | 0.218 | -0.047 | 1.02 | 12 | 0 |
| 2024-05-13 | 510 | 12.5 | 12.15 | 12.85 | 0% | 0.204 | -0.045 | 0.982 | 1 | 0 |
| 2024-05-13 | 520 | 11.675 | 11.3 | 12.05 | 0% | 0.193 | -0.043 | 0.949 | 14 | 0 |
| 2024-05-13 | 530 | 12.8 | 10.35 | 15.25 | 0% | 0.201 | -0.046 | 0.972 | 1 | 0 |
| 2024-05-13 | 540 | 11.975 | 9.55 | 14.4 | 0% | 0.19 | -0.045 | 0.941 | 89 | 0 |
| 2024-05-13 | 550 | 9.225 | 8.8 | 9.65 | 0% | 0.159 | -0.038 | 0.841 | 16 | 0 |
| 2024-05-13 | 560 | 9.225 | 8.2 | 10.25 | 0% | 0.157 | -0.038 | 0.833 | 19 | 0 |
| 2024-05-13 | 570 | 10.25 | 7.55 | 12.95 | 0% | 0.166 | -0.041 | 0.863 | 1 | 0 |
| 2024-05-13 | 580 | 7.375 | 6.95 | 7.8 | 0% | 0.132 | -0.033 | 0.742 | 1 | 0 |
| 2024-05-13 | 590 | 6.775 | 6.45 | 7.1 | 0% | 0.123 | -0.032 | 0.707 | 2 | 0 |
| 2024-05-13 | 600 | 6.25 | 5.95 | 6.55 | 0% | 0.115 | -0.03 | 0.675 | 150 | 0 |
| 2024-05-13 | 610 | 5.825 | 5.6 | 6.05 | 0% | 0.109 | -0.029 | 0.646 | 0 | 0 |
| 2024-05-13 | 620 | 5.675 | 5.15 | 6.2 | 0% | 0.105 | -0.028 | 0.632 | 3 | 0 |
| 2024-05-13 | 630 | 4.19 | 2.68 | 5.7 | 0% | 0.084 | -0.023 | 0.537 | 0 | 0 |
| 2024-05-13 | 640 | 4.875 | 4.4 | 5.35 | 0% | 0.093 | -0.026 | 0.576 | 68 | 0 |
| 2024-05-13 | 650 | 4.4 | 4.05 | 4.75 | +3.6% | 0.084 | -0.024 | 0.535 | 167 | 3 |
