| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 77.12 | 14,513 | 8,983 | 111,162 | 106,187 | 194 | 2024-06-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2.5 | 254.825 | 253.4 | 256.25 | 0% | 0.999 | -0.05 | 9 | 0 |
| 2024-06-06 | 5 | 252.325 | 250.9 | 253.75 | 0% | 0.999 | -0.056 | 2 | 0 |
| 2024-06-06 | 7.5 | 249.825 | 248.4 | 251.25 | 0% | 0.999 | -0.059 | 0 | 0 |
| 2024-06-06 | 10 | 247.375 | 246 | 248.75 | 0% | 0.998 | -0.07 | 2 | 0 |
| 2024-06-06 | 12.5 | 244.9 | 243.5 | 246.3 | 0% | 0.998 | -0.076 | 35 | 0 |
| 2024-06-06 | 15 | 242.4 | 241 | 243.8 | 0% | 0.998 | -0.076 | 31 | 0 |
| 2024-06-06 | 17.5 | 239.9 | 238.5 | 241.3 | 0% | 0.998 | -0.076 | 21 | 0 |
| 2024-06-06 | 20 | 237.425 | 236.05 | 238.8 | 0% | 0.998 | -0.082 | 21 | 0 |
| 2024-06-06 | 22.5 | 234.925 | 233.55 | 236.3 | 0% | 0.997 | -0.082 | 27 | 0 |
| 2024-06-06 | 25 | 232.425 | 231.05 | 233.8 | 0% | 0.997 | -0.081 | 47 | 1 |
| 2024-06-06 | 30 | 227.4 | 225.95 | 228.85 | 0% | 0.997 | -0.075 | 54 | 0 |
| 2024-06-06 | 35 | 222.45 | 221.05 | 223.85 | 0% | 0.997 | -0.085 | 78 | 0 |
| 2024-06-06 | 40 | 217.475 | 216.1 | 218.85 | 0% | 0.996 | -0.089 | 100 | 0 |
| 2024-06-06 | 45 | 212.475 | 211.1 | 213.85 | 0% | 0.996 | -0.088 | 143 | 0 |
| 2024-06-06 | 50 | 207.6 | 206.3 | 208.9 | 0% | 0.995 | -0.112 | 612 | 0 |
| 2024-06-06 | 55 | 202.525 | 201.15 | 203.9 | 0% | 0.995 | -0.096 | 328 | 0 |
| 2024-06-06 | 60 | 197.55 | 196.15 | 198.95 | 0% | 0.995 | -0.099 | 679 | 0 |
| 2024-06-06 | 65 | 192.55 | 191.15 | 193.95 | 0% | 0.995 | -0.098 | 119 | 0 |
| 2024-06-06 | 70 | 187.5 | 186.05 | 188.95 | +6% | 0.988 | -0.209 | 592 | 1 |
| 2024-06-06 | 75 | 182.6 | 181.2 | 184 | 0% | 0.994 | -0.105 | 361 | 0 |
| 2024-06-06 | 80 | 177.55 | 176.1 | 179 | 0% | 0.994 | -0.093 | 878 | 0 |
| 2024-06-06 | 85 | 172.55 | 171.1 | 174 | 0% | 0.994 | -0.091 | 1,645 | 1 |
| 2024-06-06 | 90 | 167.625 | 166.25 | 169 | 0% | 0.992 | -0.105 | 302 | 0 |
| 2024-06-06 | 95 | 162.625 | 161.25 | 164 | +7.2% | 0.979 | -0.275 | 276 | 1 |
| 2024-06-06 | 100 | 157.575 | 156.15 | 159 | +5.7% | 0.995 | -0.068 | 579 | 2 |
| 2024-06-06 | 105 | 152.65 | 151.25 | 154.05 | 0% | 0.991 | -0.105 | 156 | 0 |
| 2024-06-06 | 110 | 147.675 | 146.4 | 148.95 | +9.8% | 0.991 | -0.108 | 687 | 1 |
| 2024-06-06 | 115 | 142.725 | 141.45 | 144 | +5.6% | 0.971 | -0.312 | 527 | 1 |
| 2024-06-06 | 120 | 137.65 | 136.4 | 138.9 | +5.8% | 0.986 | -0.144 | 1,156 | 1 |
| 2024-06-06 | 125 | 132.775 | 131.45 | 134.1 | 0% | 0.967 | -0.319 | 1,279 | 2 |
| 2024-06-06 | 130 | 127.575 | 126.4 | 128.75 | 0% | 0.992 | -0.08 | 580 | 7 |
| 2024-06-06 | 135 | 122.65 | 121.5 | 123.8 | 0% | 0.99 | -0.094 | 275 | 3 |
| 2024-06-06 | 140 | 117.65 | 116.35 | 118.95 | +8.4% | 0.976 | -0.191 | 1,193 | 6 |
| 2024-06-06 | 145 | 112.825 | 111.65 | 114 | 0% | 0.984 | -0.123 | 1,386 | 0 |
| 2024-06-06 | 150 | 107.675 | 106.5 | 108.85 | +11.6% | 0.988 | -0.093 | 2,601 | 8 |
| 2024-06-06 | 155 | 102.55 | 101.5 | 103.6 | +6.3% | 0.965 | -0.236 | 587 | 6 |
| 2024-06-06 | 160 | 97.5 | 95.8 | 99.2 | +8.5% | 0.995 | -0.051 | 2,271 | 4 |
| 2024-06-06 | 165 | 92.875 | 91.55 | 94.2 | 0% | 0.98 | -0.123 | 601 | 0 |
| 2024-06-06 | 170 | 87.725 | 86.5 | 88.95 | +12.2% | 0.982 | -0.108 | 4,501 | 1 |
| 2024-06-06 | 175 | 82.525 | 81.3 | 83.75 | +17% | 0.994 | -0.051 | 473 | 52 |
| 2024-06-06 | 180 | 77.75 | 76.65 | 78.85 | 0% | 0.983 | -0.095 | 1,759 | 21 |
| 2024-06-06 | 182.5 | 75.325 | 74.25 | 76.4 | 0% | 0.979 | -0.107 | 9 | 0 |
| 2024-06-06 | 185 | 72.85 | 71.45 | 74.25 | 0% | 0.978 | -0.11 | 330 | 0 |
| 2024-06-06 | 187.5 | 70.6 | 69.5 | 71.7 | 0% | 0.967 | -0.147 | 10 | 0 |
| 2024-06-06 | 190 | 68.55 | 67.7 | 69.4 | +14.8% | 0.952 | -0.205 | 2,639 | 15 |
| 2024-06-06 | 192.5 | 65.525 | 64.15 | 66.9 | 0% | 0.968 | -0.134 | 7 | 0 |
| 2024-06-06 | 195 | 63.275 | 62 | 64.55 | +20.4% | 0.958 | -0.167 | 578 | 50 |
| 2024-06-06 | 197.5 | 60.3 | 59 | 61.6 | 0% | 0.977 | -0.096 | 75 | 1 |
| 2024-06-06 | 200 | 58.325 | 56.65 | 60 | +12.2% | 0.92 | -0.29 | 3,397 | 108 |
| 2024-06-06 | 202.5 | 55.875 | 54.2 | 57.55 | 0% | 0.95 | -0.174 | 17 | 0 |
| 2024-06-06 | 205 | 53.65 | 53.05 | 54.25 | 0% | 0.952 | -0.159 | 27 | 1 |
| 2024-06-06 | 207.5 | 51.15 | 50.55 | 51.75 | 0% | 0.936 | -0.201 | 28 | 0 |
| 2024-06-06 | 210 | 48.975 | 48.4 | 49.55 | +22.8% | 0.922 | -0.231 | 1,813 | 103 |
| 2024-06-06 | 212.5 | 47.025 | 46.1 | 47.95 | 0% | 0.902 | -0.278 | 29 | 0 |
| 2024-06-06 | 215 | 44.775 | 43.75 | 45.8 | +12.8% | 0.891 | -0.295 | 179 | 1 |
| 2024-06-06 | 217.5 | 41.675 | 41 | 42.35 | +19.1% | 0.891 | -0.278 | 80 | 5 |
| 2024-06-06 | 220 | 40.25 | 39.3 | 41.2 | +14.5% | 0.87 | -0.317 | 2,617 | 82 |
| 2024-06-06 | 222.5 | 38.275 | 37.35 | 39.2 | +33.7% | 0.851 | -0.351 | 462 | 106 |
| 2024-06-06 | 225 | 35.45 | 34.65 | 36.25 | +20.5% | 0.843 | -0.346 | 291 | 81 |
| 2024-06-06 | 227.5 | 33.375 | 32.45 | 34.3 | +21% | 0.834 | -0.342 | 274 | 109 |
| 2024-06-06 | 230 | 31.925 | 31.15 | 32.7 | +12.9% | 0.81 | -0.376 | 4,465 | 279 |
| 2024-06-06 | 232.5 | 29.375 | 28.55 | 30.2 | +32.7% | 0.795 | -0.381 | 145 | 28 |
| 2024-06-06 | 235 | 27.85 | 27 | 28.7 | +14.3% | 0.764 | -0.427 | 713 | 105 |
| 2024-06-06 | 237.5 | 25.875 | 25.3 | 26.45 | +13.1% | 0.752 | -0.409 | 700 | 134 |
| 2024-06-06 | 240 | 24.525 | 24.05 | 25 | +15.3% | 0.716 | -0.464 | 4,272 | 709 |
| 2024-06-06 | 242.5 | 22.875 | 22.5 | 23.25 | +17.3% | 0.687 | -0.495 | 377 | 88 |
| 2024-06-06 | 245 | 21.2 | 20.95 | 21.45 | +14.3% | 0.666 | -0.487 | 628 | 295 |
| 2024-06-06 | 247.5 | 20.1 | 19.3 | 20.9 | +13.8% | 0.64 | -0.496 | 201 | 182 |
| 2024-06-06 | 250 | 18.35 | 18.15 | 18.55 | +15% | 0.611 | -0.518 | 6,759 | 1,883 |
| 2024-06-06 | 252.5 | 17.275 | 16.8 | 17.75 | +11.2% | 0.584 | -0.534 | 609 | 303 |
| 2024-06-06 | 260 | 13.55 | 13.35 | 13.75 | +16.2% | 0.503 | -0.542 | 2,953 | 1,669 |
| 2024-06-06 | 270 | 9.925 | 9.65 | 10.2 | +16.1% | 0.401 | -0.53 | 3,025 | 1,106 |
| 2024-06-06 | 280 | 6.9 | 6.6 | 7.2 | +14.5% | 0.313 | -0.493 | 2,854 | 1,688 |
| 2024-06-06 | 290 | 5 | 4.85 | 5.15 | +10.4% | 0.237 | -0.432 | 2,397 | 521 |
| 2024-06-06 | 300 | 3.55 | 3.45 | 3.65 | +9.7% | 0.177 | -0.369 | 11,605 | 3,370 |
| 2024-06-06 | 310 | 2.575 | 2.42 | 2.73 | +6% | 0.132 | -0.309 | 2,885 | 273 |
| 2024-06-06 | 320 | 1.825 | 1.75 | 1.9 | +5.9% | 0.099 | -0.258 | 3,605 | 304 |
| 2024-06-06 | 330 | 1.33 | 1.17 | 1.49 | +16.8% | 0.08 | -0.231 | 2,126 | 103 |
| 2024-06-06 | 340 | 0.925 | 0.86 | 0.99 | +31% | 0.055 | -0.17 | 1,863 | 39 |
| 2024-06-06 | 350 | 0.79 | 0.6 | 0.98 | +47.8% | 0.046 | -0.154 | 4,101 | 127 |
| 2024-06-06 | 360 | 0.61 | 0.43 | 0.79 | -21.6% | 0.036 | -0.129 | 948 | 32 |
| 2024-06-06 | 370 | 0.395 | 0.24 | 0.55 | -14% | 0.026 | -0.1 | 3,628 | 83 |
| 2024-06-06 | 380 | 0.325 | 0.15 | 0.5 | +37.9% | 0.024 | -0.096 | 1,121 | 7 |
| 2024-06-06 | 390 | 0.325 | 0.13 | 0.52 | -27.8% | 0.009 | -0.039 | 466 | 4 |
| 2024-06-06 | 400 | 0.22 | 0.15 | 0.29 | -21.1% | 0.01 | -0.045 | 3,154 | 164 |
| 2024-06-06 | 410 | 0.16 | 0.07 | 0.25 | -11.1% | 0.01 | -0.048 | 312 | 5 |
| 2024-06-06 | 420 | 0.155 | 0.06 | 0.25 | +36.4% | 0.009 | -0.046 | 223 | 10 |
| 2024-06-06 | 430 | 0.105 | 0.04 | 0.17 | 0% | 0.005 | -0.027 | 753 | 8 |
| 2024-06-06 | 440 | 0.115 | 0.04 | 0.19 | +150% | 0.006 | -0.033 | 206 | 8 |
| 2024-06-06 | 450 | 0.15 | 0.05 | 0.25 | +66.7% | 0.008 | -0.047 | 471 | 7 |
| 2024-06-06 | 460 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 604 | 0 |
| 2024-06-06 | 470 | 0.145 | 0.01 | 0.28 | +440% | 0.013 | -0.078 | 166 | 1 |
| 2024-06-06 | 480 | 0.175 | 0.05 | 0.3 | +25% | 0.003 | -0.019 | 423 | 23 |
| 2024-06-06 | 490 | 0.04 | 0 | 0.08 | 0% | 0.005 | -0.029 | 74 | 8 |
| 2024-06-06 | 500 | 0.035 | 0.02 | 0.05 | -33.3% | 0.001 | -0.009 | 1,237 | 60 |
| 2024-06-06 | 510 | 0.04 | 0.01 | 0.07 | -40% | 0.002 | -0.013 | 162 | 1 |
| 2024-06-06 | 520 | 0.02 | 0.01 | 0.03 | -33.3% | 0.001 | -0.009 | 1,096 | 105 |
