| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.16 | 234 | 113 | 938 | 1,139 | 186 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 420 | 367.85 | 364.4 | 371.3 | 0% | 0.979 | -6.911 | 0 | 0 |
| 2024-06-05 | 430 | 359.2 | 354.4 | 364 | 0% | 0.995 | -1.345 | 0 | 0 |
| 2024-06-05 | 440 | 349.2 | 344.4 | 354 | 0% | 0.995 | -1.336 | 0 | 0 |
| 2024-06-05 | 450 | 339.2 | 334.4 | 344 | 0% | 0.995 | -1.327 | 0 | 0 |
| 2024-06-05 | 460 | 329.2 | 324.4 | 334 | 0% | 0.995 | -1.317 | 0 | 0 |
| 2024-06-05 | 470 | 318.95 | 314.4 | 323.5 | 0% | 0.999 | -0.325 | 0 | 0 |
| 2024-06-05 | 480 | 308.95 | 304.4 | 313.5 | 0% | 0.999 | -0.319 | 0 | 0 |
| 2024-06-05 | 490 | 299.05 | 294.4 | 303.7 | 0% | 0.997 | -0.737 | 0 | 0 |
| 2024-06-05 | 500 | 288.9 | 284.4 | 293.4 | 0% | 1 | -0.035 | 0 | 0 |
| 2024-06-05 | 510 | 278.9 | 274.4 | 283.4 | 0% | 1 | -0.026 | 0 | 0 |
| 2024-06-05 | 520 | 268.9 | 264.4 | 273.4 | 0% | 0.954 | -10.306 | 0 | 0 |
| 2024-06-05 | 530 | 258.9 | 254.4 | 263.4 | 0% | 0.952 | -10.209 | 0 | 0 |
| 2024-06-05 | 540 | 248.9 | 244.4 | 253.4 | 0% | 0.95 | -10.108 | 0 | 0 |
| 2024-06-05 | 550 | 238.75 | 234.1 | 243.4 | 0% | 0.948 | -10.003 | 0 | 0 |
| 2024-06-05 | 560 | 228.75 | 224.1 | 233.4 | 0% | 0.946 | -9.893 | 0 | 0 |
| 2024-06-05 | 570 | 218.9 | 214.4 | 223.4 | 0% | 0.944 | -9.78 | 0 | 0 |
| 2024-06-05 | 580 | 208.9 | 204.4 | 213.4 | 0% | 0.942 | -9.661 | 0 | 0 |
| 2024-06-05 | 590 | 197.9 | 194.4 | 201.4 | 0% | 0.959 | -6.176 | 0 | 0 |
| 2024-06-05 | 600 | 188.45 | 184 | 192.9 | 0% | 0.941 | -8.633 | 0 | 0 |
| 2024-06-05 | 610 | 178.4 | 174 | 182.8 | 0% | 0.939 | -8.354 | 0 | 0 |
| 2024-06-05 | 620 | 168.4 | 164 | 172.8 | 0% | 0.937 | -8.227 | 0 | 0 |
| 2024-06-05 | 630 | 158.4 | 154 | 162.8 | 0% | 0.933 | -8.094 | 0 | 0 |
| 2024-06-05 | 640 | 148.65 | 144 | 153.3 | 0% | 0.924 | -8.676 | 0 | 0 |
| 2024-06-05 | 650 | 138.75 | 134 | 143.5 | 0% | 0.918 | -8.786 | 1 | 0 |
| 2024-06-05 | 660 | 128.55 | 124 | 133.1 | 0% | 0.918 | -8.061 | 0 | 0 |
| 2024-06-05 | 665 | 123.55 | 119 | 128.1 | 0% | 0.916 | -7.972 | 0 | 0 |
| 2024-06-05 | 670 | 118.55 | 114.2 | 122.9 | 0% | 0.916 | -7.61 | 0 | 0 |
| 2024-06-05 | 675 | 112.6 | 109.2 | 116 | 0% | 0.942 | -4.708 | 0 | 0 |
| 2024-06-05 | 680 | 107.6 | 104.2 | 111 | 0% | 0.94 | -4.653 | 0 | 0 |
| 2024-06-05 | 685 | 103.05 | 99.1 | 107 | 0% | 0.921 | -6.102 | 0 | 0 |
| 2024-06-05 | 690 | 97.55 | 94.1 | 101 | 0% | 0.936 | -4.536 | 0 | 0 |
| 2024-06-05 | 695 | 92.65 | 89.3 | 96 | 0% | 0.933 | -4.473 | 0 | 0 |
| 2024-06-05 | 700 | 88.35 | 84.3 | 92.4 | 0% | 0.905 | -6.37 | 0 | 0 |
| 2024-06-05 | 705 | 82.65 | 79.3 | 86 | 0% | 0.928 | -4.34 | 0 | 0 |
| 2024-06-05 | 710 | 77.65 | 74.3 | 81 | 0% | 0.925 | -4.268 | 1 | 0 |
| 2024-06-05 | 715 | 73.35 | 69.2 | 77.5 | 0% | 0.891 | -6.158 | 0 | 0 |
| 2024-06-05 | 720 | 68 | 64.2 | 71.8 | 0% | 0.899 | -5.179 | 3 | 0 |
| 2024-06-05 | 725 | 62.5 | 59.1 | 65.9 | 0% | 0.916 | -3.887 | 0 | 0 |
| 2024-06-05 | 730 | 57.5 | 54.1 | 60.9 | 0% | 0.911 | -3.799 | 1 | 0 |
| 2024-06-05 | 735 | 52.6 | 49.3 | 55.9 | 0% | 0.905 | -3.705 | 0 | 0 |
| 2024-06-05 | 740 | 47.65 | 44.4 | 50.9 | 0% | 0.899 | -3.603 | 0 | 0 |
| 2024-06-05 | 745 | 42.75 | 39.6 | 45.9 | 0% | 0.892 | -3.493 | 0 | 0 |
| 2024-06-05 | 747.5 | 40.2 | 37 | 43.4 | 0% | 0.888 | -3.433 | 0 | 0 |
| 2024-06-05 | 750 | 37.7 | 34.5 | 40.9 | 0% | 0.884 | -3.371 | 3 | 0 |
| 2024-06-05 | 752.5 | 35.2 | 32.3 | 38.1 | 0% | 0.89 | -2.948 | 0 | 0 |
| 2024-06-05 | 755 | 32.75 | 29.6 | 35.9 | 0% | 0.874 | -3.237 | 10 | 0 |
| 2024-06-05 | 757.5 | 30.35 | 27.3 | 33.4 | 0% | 0.868 | -3.163 | 2 | 0 |
| 2024-06-05 | 760 | 27.95 | 24.9 | 31 | 0% | 0.858 | -3.191 | 20 | 0 |
| 2024-06-05 | 762.5 | 25.85 | 22 | 29.7 | 0% | 0.812 | -4.231 | 1 | 0 |
| 2024-06-05 | 765 | 23.25 | 20 | 26.5 | 0% | 0.824 | -3.485 | 19 | 0 |
| 2024-06-05 | 767.5 | 20.35 | 17.2 | 23.5 | 0% | 0.833 | -2.91 | 14 | 1 |
| 2024-06-05 | 770 | 18 | 14.8 | 21.2 | +7.4% | 0.813 | -2.978 | 59 | 4 |
| 2024-06-05 | 772.5 | 15.95 | 12.3 | 19.6 | 0% | 0.768 | -3.564 | 16 | 3 |
| 2024-06-05 | 775 | 14.7 | 11.6 | 17.8 | +9.9% | 0.732 | -3.873 | 85 | 4 |
| 2024-06-05 | 780 | 11.05 | 8.5 | 13.6 | +18.2% | 0.937 | -0.419 | 77 | 36 |
| 2024-06-05 | 785 | 6 | 5.4 | 6.6 | -4.9% | 0.676 | -1.612 | 59 | 39 |
| 2024-06-05 | 787.5 | 4.65 | 4.2 | 5.1 | -22.7% | 0.561 | -1.956 | 30 | 23 |
| 2024-06-05 | 790 | 3.45 | 3 | 3.9 | +5.8% | 0.458 | -1.919 | 42 | 45 |
| 2024-06-05 | 792.5 | 2.45 | 2.1 | 2.8 | 0% | 0.363 | -1.888 | 16 | 0 |
| 2024-06-05 | 795 | 1.625 | 1.4 | 1.85 | -42.2% | 0.272 | -1.645 | 49 | 37 |
| 2024-06-05 | 800 | 1 | 0.8 | 1.2 | -39.1% | 0.167 | -1.425 | 57 | 21 |
| 2024-06-05 | 805 | 0.45 | 0.3 | 0.6 | -33.3% | 0.079 | -0.832 | 52 | 4 |
| 2024-06-05 | 810 | 0.375 | 0.1 | 0.65 | -35.9% | 0.049 | -0.63 | 24 | 15 |
| 2024-06-05 | 815 | 0.175 | 0.1 | 0.25 | 0% | 0.033 | -0.505 | 27 | 0 |
| 2024-06-05 | 820 | 0.125 | 0.1 | 0.15 | -80% | 0.022 | -0.403 | 27 | 1 |
| 2024-06-05 | 825 | 0.15 | 0.05 | 0.25 | 0% | 0.023 | -0.48 | 8 | 0 |
| 2024-06-05 | 830 | 0.125 | 0.05 | 0.2 | -70.6% | 0.009 | -0.204 | 13 | 1 |
| 2024-06-05 | 835 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 5 | 0 |
| 2024-06-05 | 840 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 9 | 0 |
| 2024-06-05 | 845 | 1.325 | 0.05 | 2.6 | 0% | 0.079 | -2.785 | 1 | 0 |
| 2024-06-05 | 850 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 5 | 0 |
| 2024-06-05 | 855 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 860 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 9 | 0 |
| 2024-06-05 | 865 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 870 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 9 | 0 |
| 2024-06-05 | 875 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-05 | 880 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 885 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 890 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 23 | 0 |
| 2024-06-05 | 895 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 900 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 52 | 0 |
| 2024-06-05 | 910 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 55 | 0 |
| 2024-06-05 | 920 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 23 | 0 |
| 2024-06-05 | 930 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 17 | 0 |
| 2024-06-05 | 940 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-05 | 950 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-05 | 960 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-05 | 970 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 980 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 990 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 1,000 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 1,020 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 1,040 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
