| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 74.62 | 1,436 | 1,259 | 11,194 | 8,751 | 180 | 2024-05-13 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 110 | 180.25 | 177 | 183.5 | 0% | 0.972 | -0.971 | 0.024 | 0 | 0 |
| 2024-05-13 | 115 | 175.2 | 172.1 | 178.3 | 0% | 0.972 | -0.908 | 0.024 | 0 | 0 |
| 2024-05-13 | 120 | 170.3 | 167.3 | 173.3 | 0% | 0.971 | -0.903 | 0.025 | 0 | 0 |
| 2024-05-13 | 125 | 165.35 | 162.2 | 168.5 | 0% | 0.968 | -0.955 | 0.027 | 0 | 0 |
| 2024-05-13 | 130 | 160.1 | 157.2 | 163 | 0% | 0.971 | -0.803 | 0.025 | 0 | 0 |
| 2024-05-13 | 135 | 155.3 | 152.3 | 158.3 | 0% | 0.967 | -0.886 | 0.028 | 1 | 0 |
| 2024-05-13 | 140 | 150.4 | 147.6 | 153.2 | 0% | 0.966 | -0.851 | 0.028 | 0 | 0 |
| 2024-05-13 | 145 | 146.2 | 142.3 | 150.1 | 0% | 0.996 | -0.097 | 0.004 | 2 | 0 |
| 2024-05-13 | 150 | 140.3 | 137.2 | 143.4 | 0% | 0.961 | -0.894 | 0.031 | 0 | 0 |
| 2024-05-13 | 155 | 136.3 | 132.7 | 139.9 | 0% | 0.993 | -0.149 | 0.007 | 4 | 0 |
| 2024-05-13 | 160 | 131.25 | 127.3 | 135.2 | 0% | 0.994 | -0.12 | 0.006 | 1 | 0 |
| 2024-05-13 | 165 | 125.35 | 122.3 | 128.4 | 0% | 0.956 | -0.87 | 0.035 | 10 | 0 |
| 2024-05-13 | 170 | 121.3 | 117.4 | 125.2 | 0% | 0.993 | -0.142 | 0.008 | 10 | 0 |
| 2024-05-13 | 175 | 115.45 | 112.5 | 118.4 | 0% | 0.952 | -0.853 | 0.037 | 1 | 0 |
| 2024-05-13 | 180 | 110.8 | 107.3 | 114.3 | 0% | 0.938 | -1.066 | 0.045 | 10 | 0 |
| 2024-05-13 | 185 | 105.7 | 102.3 | 109.1 | 0% | 0.938 | -1.007 | 0.046 | 2 | 0 |
| 2024-05-13 | 190 | 100.45 | 97.3 | 103.6 | 0% | 0.942 | -0.873 | 0.043 | 2 | 0 |
| 2024-05-13 | 195 | 95.65 | 92.4 | 98.9 | 0% | 0.935 | -0.934 | 0.048 | 1 | 0 |
| 2024-05-13 | 200 | 90.95 | 87.3 | 94.6 | 0% | 0.922 | -1.077 | 0.055 | 19 | 0 |
| 2024-05-13 | 205 | 85.5 | 82.5 | 88.5 | 0% | 0.934 | -0.813 | 0.048 | 0 | 0 |
| 2024-05-13 | 210 | 80.8 | 77.4 | 84.2 | 0% | 0.919 | -0.958 | 0.056 | 24 | 0 |
| 2024-05-13 | 215 | 76.25 | 72.5 | 80 | 0% | 0.993 | -0.093 | 0.007 | 8 | 0 |
| 2024-05-13 | 220 | 70.5 | 67.4 | 73.6 | 0% | 0.921 | -0.795 | 0.055 | 33 | 0 |
| 2024-05-13 | 222.5 | 69 | 64.9 | 73.1 | 0% | 0.979 | -0.204 | 0.019 | 11 | 0 |
| 2024-05-13 | 225 | 65.4 | 62.4 | 68.4 | 0% | 0.921 | -0.735 | 0.055 | 0 | 0 |
| 2024-05-13 | 227.5 | 62.95 | 59.9 | 66 | 0% | 0.916 | -0.749 | 0.058 | 11 | 0 |
| 2024-05-13 | 230 | 60.8 | 57.5 | 64.1 | 0% | 0.901 | -0.865 | 0.065 | 51 | 0 |
| 2024-05-13 | 232.5 | 58 | 55.1 | 60.9 | 0% | 0.913 | -0.711 | 0.059 | 12 | 0 |
| 2024-05-13 | 235 | 56.2 | 52.3 | 60.1 | 0% | 0.997 | -0.054 | 0.004 | 9 | 0 |
| 2024-05-13 | 237.5 | 53.65 | 50 | 57.3 | 0% | 0.878 | -0.962 | 0.075 | 9 | 0 |
| 2024-05-13 | 240 | 51.35 | 47.7 | 55 | 0% | 0.983 | -0.129 | 0.016 | 222 | 1 |
| 2024-05-13 | 242.5 | 48 | 45.3 | 50.7 | 0% | 0.906 | -0.633 | 0.063 | 10 | 0 |
| 2024-05-13 | 245 | 45.7 | 42.5 | 48.9 | 0% | 0.884 | -0.76 | 0.073 | 19 | 0 |
| 2024-05-13 | 247.5 | 43 | 39.9 | 46.1 | 0% | 0.887 | -0.692 | 0.071 | 21 | 0 |
| 2024-05-13 | 250 | 41.2 | 37.6 | 44.8 | 0% | 0.998 | -0.046 | 0.003 | 807 | 0 |
| 2024-05-13 | 252.5 | 37.65 | 35 | 40.3 | 0% | 0.903 | -0.512 | 0.064 | 8 | 0 |
| 2024-05-13 | 255 | 35.35 | 32.8 | 37.9 | 0% | 0.895 | -0.523 | 0.068 | 103 | 0 |
| 2024-05-13 | 257.5 | 34.45 | 32.6 | 36.3 | 0% | 0.933 | -0.302 | 0.049 | 20 | 0 |
| 2024-05-13 | 260 | 31.4 | 29.3 | 33.5 | -11.7% | 0.971 | -0.134 | 0.025 | 1,080 | 2 |
| 2024-05-13 | 262.5 | 29.65 | 27.9 | 31.4 | +51% | 0.907 | -0.359 | 0.062 | 40 | 1 |
| 2024-05-13 | 265 | 27.95 | 26.3 | 29.6 | +9% | 0.869 | -0.486 | 0.08 | 278 | 5 |
| 2024-05-13 | 267.5 | 25.25 | 24.3 | 26.2 | 0% | 0.869 | -0.437 | 0.079 | 19 | 0 |
| 2024-05-13 | 270 | 22.05 | 20.2 | 23.9 | +13.7% | 0.939 | -0.184 | 0.045 | 570 | 33 |
| 2024-05-13 | 272.5 | 21.4 | 20.1 | 22.7 | -7.8% | 0.804 | -0.579 | 0.103 | 7 | 1 |
| 2024-05-13 | 275 | 18.95 | 18.2 | 19.7 | -9.2% | 0.788 | -0.56 | 0.108 | 48 | 27 |
| 2024-05-13 | 277.5 | 16.95 | 16.3 | 17.6 | +4.8% | 0.755 | -0.592 | 0.117 | 9 | 26 |
| 2024-05-13 | 280 | 15.15 | 14.5 | 15.8 | -1.3% | 0.716 | -0.633 | 0.126 | 434 | 36 |
| 2024-05-13 | 282.5 | 13.4 | 12.8 | 14 | -6.8% | 0.675 | -0.662 | 0.134 | 24 | 6 |
| 2024-05-13 | 285 | 11.85 | 11.5 | 12.2 | -25.9% | 0.63 | -0.693 | 0.141 | 372 | 25 |
| 2024-05-13 | 287.5 | 10.35 | 10.1 | 10.6 | -11.5% | 0.585 | -0.709 | 0.145 | 9 | 15 |
| 2024-05-13 | 290 | 9.05 | 8.8 | 9.3 | -5.3% | 0.538 | -0.718 | 0.148 | 296 | 112 |
| 2024-05-13 | 292.5 | 7.75 | 7.5 | 8 | -37.4% | 0.49 | -0.716 | 0.149 | 24 | 10 |
| 2024-05-13 | 295 | 6.55 | 6.1 | 7 | -22% | 0.442 | -0.698 | 0.147 | 134 | 133 |
| 2024-05-13 | 297.5 | 5.45 | 5.1 | 5.8 | -16.8% | 0.393 | -0.665 | 0.143 | 13 | 44 |
| 2024-05-13 | 300 | 4.6 | 4.3 | 4.9 | -26.7% | 0.344 | -0.623 | 0.137 | 719 | 222 |
| 2024-05-13 | 302.5 | 3.85 | 3.6 | 4.1 | 0% | 0.306 | -0.609 | 0.131 | 0 | 1 |
| 2024-05-13 | 305 | 3.175 | 2.95 | 3.4 | -47.6% | 0.266 | -0.567 | 0.122 | 19 | 15 |
| 2024-05-13 | 307.5 | 2.6 | 2.35 | 2.85 | 0% | 0.228 | -0.521 | 0.113 | 0 | 37 |
| 2024-05-13 | 310 | 2.025 | 1.9 | 2.15 | -55.3% | 0.19 | -0.459 | 0.101 | 395 | 45 |
| 2024-05-13 | 312.5 | 1.775 | 1.5 | 2.05 | 0% | 0.169 | -0.44 | 0.094 | 0 | 2 |
| 2024-05-13 | 315 | 1.425 | 1.2 | 1.65 | -45% | 0.141 | -0.387 | 0.083 | 59 | 23 |
| 2024-05-13 | 317.5 | 1.075 | 0.95 | 1.2 | 0% | 0.113 | -0.327 | 0.071 | 0 | 0 |
| 2024-05-13 | 320 | 0.85 | 0.75 | 0.95 | -50% | 0.093 | -0.283 | 0.062 | 1,468 | 23 |
| 2024-05-13 | 322.5 | 0.75 | 0.6 | 0.9 | 0% | 0.082 | -0.265 | 0.056 | 0 | 0 |
| 2024-05-13 | 325 | 0.575 | 0.5 | 0.65 | +11.1% | 0.06 | -0.2 | 0.044 | 19 | 3 |
| 2024-05-13 | 327.5 | 0.475 | 0.4 | 0.55 | 0% | 0.055 | -0.198 | 0.042 | 0 | 3 |
| 2024-05-13 | 330 | 0.35 | 0.2 | 0.5 | -53.3% | 0.043 | -0.158 | 0.034 | 159 | 80 |
| 2024-05-13 | 332.5 | 0.325 | 0.15 | 0.5 | 0% | 0.039 | -0.152 | 0.031 | 0 | 0 |
| 2024-05-13 | 335 | 0.35 | 0.15 | 0.55 | 0% | 0.039 | -0.162 | 0.032 | 8 | 0 |
| 2024-05-13 | 337.5 | 0.5 | 0.15 | 0.85 | 0% | 0.049 | -0.216 | 0.038 | 0 | 0 |
| 2024-05-13 | 340 | 0.275 | 0.1 | 0.45 | 0% | 0.031 | -0.138 | 0.026 | 261 | 5 |
| 2024-05-13 | 342.5 | 0.475 | 0.1 | 0.85 | 0% | 0.044 | -0.213 | 0.035 | 0 | 0 |
| 2024-05-13 | 350 | 0.3 | 0.1 | 0.5 | -28.6% | 0.013 | -0.064 | 0.012 | 451 | 8 |
| 2024-05-13 | 360 | 0.425 | 0.05 | 0.8 | 0% | 0.034 | -0.208 | 0.028 | 192 | 0 |
| 2024-05-13 | 370 | 0.225 | 0.05 | 0.4 | 0% | 0.019 | -0.13 | 0.018 | 227 | 0 |
| 2024-05-13 | 380 | 0.15 | 0.05 | 0.25 | 0% | 0.013 | -0.096 | 0.013 | 53 | 0 |
| 2024-05-13 | 390 | 0.35 | 0.05 | 0.65 | 0% | 0.024 | -0.193 | 0.021 | 110 | 0 |
| 2024-05-13 | 400 | 0.1 | 0 | 0.2 | 0% | 0.005 | -0.04 | 0.005 | 144 | 1 |
| 2024-05-13 | 410 | 0.15 | 0.1 | 0.2 | 0% | 0.008 | -0.072 | 0.008 | 54 | 6 |
| 2024-05-13 | 420 | 0.5 | 0 | 1 | 0% | 0.004 | -0.041 | 0.005 | 39 | 283 |
| 2024-05-13 | 430 | 0.175 | 0.05 | 0.3 | 0% | 0.004 | -0.042 | 0.004 | 187 | 9 |
| 2024-05-13 | 440 | 0.05 | 0 | 0.1 | 0% | 0.004 | -0.042 | 0.004 | 681 | 193 |
| 2024-05-13 | 450 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 593 | 0 |
| 2024-05-13 | 460 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-13 | 470 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 430 | 0 |
| 2024-05-13 | 480 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-13 | 490 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 500 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 510 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-13 | 520 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
