| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.74 | 221 | 56 | 791 | 453 | 184 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 420 | 368.85 | 364.4 | 373.3 | 0% | 0.967 | -1.358 | 0 | 0 |
| 2024-06-05 | 430 | 358.55 | 354.4 | 362.7 | 0% | 0.97 | -1.208 | 0 | 0 |
| 2024-06-05 | 440 | 348.85 | 344.4 | 353.3 | 0% | 0.965 | -1.34 | 0 | 0 |
| 2024-06-05 | 450 | 338.55 | 334.4 | 342.7 | 0% | 0.968 | -1.19 | 0 | 0 |
| 2024-06-05 | 460 | 328.85 | 324.4 | 333.3 | 0% | 0.963 | -1.32 | 0 | 0 |
| 2024-06-05 | 470 | 318.85 | 314.4 | 323.3 | 0% | 0.962 | -1.309 | 0 | 0 |
| 2024-06-05 | 480 | 308.85 | 304.4 | 313.3 | 0% | 0.961 | -1.299 | 0 | 0 |
| 2024-06-05 | 490 | 298.85 | 294.4 | 303.3 | 0% | 0.959 | -1.287 | 0 | 0 |
| 2024-06-05 | 500 | 288.85 | 284.4 | 293.3 | 0% | 0.958 | -1.276 | 0 | 0 |
| 2024-06-05 | 510 | 278.7 | 274.1 | 283.3 | 0% | 0.957 | -1.264 | 0 | 0 |
| 2024-06-05 | 520 | 268.7 | 264.1 | 273.3 | 0% | 0.955 | -1.252 | 0 | 0 |
| 2024-06-05 | 530 | 258.4 | 254.1 | 262.7 | 0% | 0.958 | -1.109 | 0 | 0 |
| 2024-06-05 | 540 | 248.4 | 244.1 | 252.7 | 0% | 0.956 | -1.097 | 0 | 0 |
| 2024-06-05 | 550 | 238.4 | 234.1 | 242.7 | 0% | 0.955 | -1.085 | 0 | 0 |
| 2024-06-05 | 560 | 228.85 | 224.4 | 233.3 | 0% | 0.948 | -1.199 | 0 | 0 |
| 2024-06-05 | 570 | 218.85 | 214.4 | 223.3 | 0% | 0.946 | -1.184 | 0 | 0 |
| 2024-06-05 | 580 | 208.9 | 204.4 | 213.4 | 0% | 0.943 | -1.19 | 0 | 0 |
| 2024-06-05 | 590 | 198.85 | 194.4 | 203.3 | 0% | 0.942 | -1.154 | 0 | 0 |
| 2024-06-05 | 600 | 188.9 | 184.4 | 193.4 | 0% | 0.938 | -1.157 | 0 | 0 |
| 2024-06-05 | 610 | 178.7 | 174.2 | 183.2 | 0% | 0.937 | -1.102 | 0 | 0 |
| 2024-06-05 | 620 | 168.8 | 164.2 | 173.4 | 0% | 0.933 | -1.123 | 0 | 0 |
| 2024-06-05 | 630 | 158.8 | 154.2 | 163.4 | 0% | 0.929 | -1.104 | 0 | 0 |
| 2024-06-05 | 640 | 148.85 | 144.2 | 153.5 | 0% | 0.925 | -1.102 | 0 | 0 |
| 2024-06-05 | 650 | 138.75 | 134.3 | 143.2 | 0% | 0.924 | -1.028 | 0 | 0 |
| 2024-06-05 | 660 | 128.65 | 124.2 | 133.1 | 0% | 0.921 | -0.99 | 0 | 0 |
| 2024-06-05 | 665 | 123.5 | 119.2 | 127.8 | 0% | 0.923 | -0.926 | 0 | 0 |
| 2024-06-05 | 670 | 118.5 | 114.2 | 122.8 | 0% | 0.921 | -0.916 | 0 | 0 |
| 2024-06-05 | 675 | 113.45 | 109.2 | 117.7 | 0% | 0.92 | -0.887 | 0 | 0 |
| 2024-06-05 | 680 | 108.45 | 104.2 | 112.7 | 0% | 0.917 | -0.876 | 0 | 0 |
| 2024-06-05 | 685 | 103.45 | 99.2 | 107.7 | 0% | 0.914 | -0.865 | 0 | 0 |
| 2024-06-05 | 690 | 98.25 | 94.1 | 102.4 | 0% | 0.916 | -0.802 | 0 | 0 |
| 2024-06-05 | 695 | 93.4 | 89.1 | 97.7 | 0% | 0.908 | -0.841 | 0 | 0 |
| 2024-06-05 | 700 | 88.2 | 84.1 | 92.3 | 0% | 0.912 | -0.762 | 0 | 2 |
| 2024-06-05 | 705 | 83.65 | 79.3 | 88 | 0% | 0.896 | -0.862 | 0 | 0 |
| 2024-06-05 | 710 | 78.3 | 74.3 | 82.3 | 0% | 0.905 | -0.737 | 0 | 0 |
| 2024-06-05 | 715 | 73.35 | 69.2 | 77.5 | 0% | 0.897 | -0.755 | 0 | 0 |
| 2024-06-05 | 720 | 68.6 | 64.3 | 72.9 | 0% | 0.885 | -0.8 | 2 | 0 |
| 2024-06-05 | 725 | 63.2 | 59.1 | 67.3 | 0% | 0.891 | -0.695 | 0 | 0 |
| 2024-06-05 | 730 | 57.8 | 54.1 | 61.5 | 0% | 0.904 | -0.556 | 1 | 0 |
| 2024-06-05 | 735 | 52.35 | 49.1 | 55.6 | 0% | 0.927 | -0.388 | 0 | 0 |
| 2024-06-05 | 740 | 47.6 | 44.4 | 50.8 | 0% | 0.915 | -0.414 | 0 | 0 |
| 2024-06-05 | 745 | 43.05 | 40.1 | 46 | 0% | 0.902 | -0.436 | 0 | 0 |
| 2024-06-05 | 747.5 | 40.3 | 37.5 | 43.1 | 0% | 0.913 | -0.363 | 0 | 0 |
| 2024-06-05 | 750 | 37.45 | 34.3 | 40.6 | 0% | 0.91 | -0.357 | 0 | 0 |
| 2024-06-05 | 752.5 | 35.3 | 32.1 | 38.5 | 0% | 0.89 | -0.414 | 0 | 0 |
| 2024-06-05 | 755 | 32.95 | 29.6 | 36.3 | 0% | 0.874 | -0.449 | 0 | 0 |
| 2024-06-05 | 757.5 | 30.2 | 27.3 | 33.1 | 0% | 0.897 | -0.338 | 0 | 0 |
| 2024-06-05 | 760 | 27.75 | 24.7 | 30.8 | 0% | 0.883 | -0.361 | 4 | 0 |
| 2024-06-05 | 762.5 | 26.25 | 23.3 | 29.2 | 0% | 0.84 | -0.469 | 0 | 0 |
| 2024-06-05 | 765 | 24.95 | 22 | 27.9 | 0% | 0.922 | -0.211 | 2 | 0 |
| 2024-06-05 | 767.5 | 22.9 | 20 | 25.8 | 0% | 0.775 | -0.605 | 3 | 2 |
| 2024-06-05 | 770 | 20.05 | 18.6 | 21.5 | -3.4% | 0.901 | -0.216 | 24 | 6 |
| 2024-06-05 | 772.5 | 18.5 | 17.1 | 19.9 | 0% | 0.83 | -0.333 | 6 | 0 |
| 2024-06-05 | 775 | 16.6 | 15.5 | 17.7 | 0% | 0.787 | -0.38 | 7 | 0 |
| 2024-06-05 | 780 | 13 | 12 | 14 | +12.7% | 0.704 | -0.427 | 24 | 3 |
| 2024-06-05 | 785 | 10.3 | 9.9 | 10.7 | -2.2% | 0.591 | -0.518 | 11 | 2 |
| 2024-06-05 | 787.5 | 9.05 | 8.6 | 9.5 | -12.1% | 0.541 | -0.535 | 5 | 8 |
| 2024-06-05 | 790 | 7.8 | 7.3 | 8.3 | +8.8% | 0.493 | -0.544 | 11 | 15 |
| 2024-06-05 | 792.5 | 6.8 | 6.4 | 7.2 | 0% | 0.447 | -0.556 | 2 | 1 |
| 2024-06-05 | 795 | 5.9 | 5.5 | 6.3 | 0% | 0.4 | -0.531 | 4 | 2 |
| 2024-06-05 | 800 | 4.4 | 4.1 | 4.7 | -4.8% | 0.318 | -0.501 | 617 | 36 |
| 2024-06-05 | 805 | 3.15 | 2.8 | 3.5 | +12.3% | 0.245 | -0.446 | 4 | 4 |
| 2024-06-05 | 810 | 2.275 | 1.95 | 2.6 | -20% | 0.187 | -0.389 | 19 | 36 |
| 2024-06-05 | 815 | 1.55 | 1.35 | 1.75 | -4% | 0.136 | -0.318 | 3 | 4 |
| 2024-06-05 | 820 | 1.125 | 0.9 | 1.35 | -21.1% | 0.089 | -0.228 | 9 | 5 |
| 2024-06-05 | 825 | 0.75 | 0.6 | 0.9 | 0% | 0.072 | -0.207 | 1 | 0 |
| 2024-06-05 | 830 | 0.55 | 0.4 | 0.7 | 0% | 0.054 | -0.17 | 11 | 0 |
| 2024-06-05 | 835 | 0.425 | 0.25 | 0.6 | 0% | 0.042 | -0.144 | 0 | 0 |
| 2024-06-05 | 840 | 0.35 | 0.2 | 0.5 | 0% | 0.034 | -0.127 | 10 | 0 |
| 2024-06-05 | 845 | 0.3 | 0.15 | 0.45 | 0% | 0.028 | -0.115 | 0 | 0 |
| 2024-06-05 | 850 | 0.25 | 0.1 | 0.4 | 0% | 0.023 | -0.101 | 4 | 0 |
| 2024-06-05 | 855 | 0.25 | 0.1 | 0.4 | 0% | 0.022 | -0.103 | 0 | 0 |
| 2024-06-05 | 860 | 0.225 | 0.1 | 0.35 | 0% | 0.019 | -0.096 | 1 | 0 |
| 2024-06-05 | 865 | 0.225 | 0.1 | 0.35 | 0% | 0.018 | -0.097 | 0 | 0 |
| 2024-06-05 | 870 | 0.2 | 0.05 | 0.35 | 0% | 0.016 | -0.09 | 0 | 0 |
| 2024-06-05 | 875 | 0.175 | 0.05 | 0.3 | 0% | 0.014 | -0.081 | 0 | 0 |
| 2024-06-05 | 880 | 0.175 | 0.05 | 0.3 | 0% | 0.013 | -0.082 | 1 | 0 |
| 2024-06-05 | 885 | 0.675 | 0.05 | 1.3 | 0% | 0.035 | -0.242 | 0 | 0 |
| 2024-06-05 | 890 | 1.35 | 0.05 | 2.65 | 0% | 0.056 | -0.414 | 0 | 0 |
| 2024-06-05 | 900 | 1.35 | 0.05 | 2.65 | 0% | 0.053 | -0.423 | 5 | 0 |
| 2024-06-05 | 910 | 1.35 | 0.05 | 2.65 | 0% | 0.05 | -0.432 | 0 | 0 |
| 2024-06-05 | 920 | 1.325 | 0.05 | 2.6 | 0% | 0.047 | -0.434 | 0 | 0 |
| 2024-06-05 | 930 | 1.325 | 0.05 | 2.6 | 0% | 0.045 | -0.442 | 0 | 0 |
| 2024-06-05 | 940 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 950 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 960 | 2.425 | 0.05 | 4.8 | 0% | 0.061 | -0.729 | 0 | 0 |
| 2024-06-05 | 970 | 0.05 | 0 | 0.1 | 0% | 0.003 | -0.033 | 0 | 95 |
| 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 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 |
