| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.25 | 122 | 157 | 6,432 | 8,572 | 204 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 180 | 605.1 | 601.1 | 609.1 | 0% | 0.987 | -0.733 | 0 | 0 |
| 2024-06-05 | 185 | 599.55 | 596.1 | 603 | 0% | 0.989 | -0.574 | 0 | 0 |
| 2024-06-05 | 190 | 595.4 | 591.1 | 599.7 | 0% | 0.998 | -0.091 | 0 | 0 |
| 2024-06-05 | 195 | 590.1 | 586.2 | 594 | 0% | 0.986 | -0.717 | 0 | 0 |
| 2024-06-05 | 200 | 585.3 | 581.2 | 589.4 | 0% | 0.999 | -0.059 | 1 | 0 |
| 2024-06-05 | 210 | 575.3 | 571.2 | 579.4 | 0% | 0.999 | -0.054 | 0 | 0 |
| 2024-06-05 | 220 | 564.6 | 561.2 | 568 | 0% | 0.988 | -0.566 | 0 | 0 |
| 2024-06-05 | 230 | 554.6 | 551.3 | 557.9 | 0% | 0.987 | -0.548 | 0 | 0 |
| 2024-06-05 | 240 | 545.25 | 541.3 | 549.2 | 0% | 0.983 | -0.733 | 0 | 0 |
| 2024-06-05 | 250 | 535.25 | 531.3 | 539.2 | 0% | 0.983 | -0.73 | 0 | 0 |
| 2024-06-05 | 260 | 525.4 | 521.4 | 529.4 | 0% | 0.999 | -0.058 | 0 | 0 |
| 2024-06-05 | 270 | 515.65 | 511.4 | 519.9 | 0% | 0.997 | -0.121 | 1 | 0 |
| 2024-06-05 | 280 | 505.35 | 501.4 | 509.3 | 0% | 1 | -0.028 | 1 | 0 |
| 2024-06-05 | 290 | 495.75 | 492 | 499.5 | 0% | 0.996 | -0.137 | 0 | 0 |
| 2024-06-05 | 300 | 485.75 | 482.1 | 489.4 | 0% | 0.996 | -0.133 | 1 | 0 |
| 2024-06-05 | 310 | 476.1 | 472.1 | 480.1 | 0% | 0.994 | -0.207 | 0 | 0 |
| 2024-06-05 | 320 | 465.05 | 462 | 468.1 | 0% | 0.983 | -0.548 | 3 | 0 |
| 2024-06-05 | 330 | 455.75 | 452 | 459.5 | 0% | 0.996 | -0.12 | 0 | 0 |
| 2024-06-05 | 340 | 446 | 442.1 | 449.9 | 0% | 0.994 | -0.174 | 1 | 0 |
| 2024-06-05 | 350 | 436.1 | 432 | 440.2 | 0% | 0.994 | -0.192 | 25 | 0 |
| 2024-06-05 | 360 | 426.2 | 422 | 430.4 | 0% | 0.993 | -0.209 | 0 | 0 |
| 2024-06-05 | 370 | 415.3 | 412 | 418.6 | 0% | 0.978 | -0.601 | 2 | 0 |
| 2024-06-05 | 380 | 405.35 | 402 | 408.7 | 0% | 0.977 | -0.61 | 6 | 0 |
| 2024-06-05 | 390 | 395.4 | 392 | 398.8 | 0% | 0.976 | -0.62 | 1 | 0 |
| 2024-06-05 | 400 | 385.4 | 382 | 388.8 | 0% | 0.975 | -0.615 | 2 | 0 |
| 2024-06-05 | 410 | 375.45 | 372 | 378.9 | 0% | 0.974 | -0.624 | 8 | 0 |
| 2024-06-05 | 420 | 365.35 | 362 | 368.7 | 0% | 0.974 | -0.592 | 10 | 1 |
| 2024-06-05 | 430 | 355.45 | 352 | 358.9 | 0% | 0.972 | -0.614 | 12 | 0 |
| 2024-06-05 | 440 | 345.4 | 342 | 348.8 | 0% | 0.972 | -0.596 | 7 | 0 |
| 2024-06-05 | 450 | 335.5 | 332 | 339 | 0% | 0.97 | -0.617 | 61 | 0 |
| 2024-06-05 | 460 | 325.5 | 322 | 329 | 0% | 0.969 | -0.612 | 5 | 0 |
| 2024-06-05 | 470 | 315.5 | 312 | 319 | 0% | 0.968 | -0.606 | 18 | 0 |
| 2024-06-05 | 480 | 305.55 | 302 | 309.1 | 0% | 0.967 | -0.614 | 61 | 0 |
| 2024-06-05 | 490 | 295.5 | 292 | 299 | 0% | 0.966 | -0.595 | 22 | 0 |
| 2024-06-05 | 500 | 285.85 | 282.1 | 289.6 | 0% | 0.999 | -0.067 | 38 | 0 |
| 2024-06-05 | 510 | 275.55 | 272.1 | 279 | 0% | 0.964 | -0.584 | 22 | 0 |
| 2024-06-05 | 520 | 266.05 | 263 | 269.1 | 0% | 0.995 | -0.113 | 24 | 0 |
| 2024-06-05 | 530 | 256.1 | 253 | 259.2 | 0% | 0.995 | -0.121 | 24 | 0 |
| 2024-06-05 | 540 | 246 | 243 | 249 | 0% | 0.997 | -0.091 | 41 | 0 |
| 2024-06-05 | 550 | 235.95 | 233 | 238.9 | 0% | 0.999 | -0.07 | 20 | 0 |
| 2024-06-05 | 560 | 226.15 | 223 | 229.3 | 0% | 0.994 | -0.121 | 21 | 0 |
| 2024-06-05 | 570 | 216.2 | 213 | 219.4 | 0% | 0.993 | -0.128 | 64 | 0 |
| 2024-06-05 | 580 | 206.2 | 203 | 209.4 | 0% | 0.994 | -0.124 | 80 | 1 |
| 2024-06-05 | 590 | 196.2 | 193 | 199.4 | 0% | 0.994 | -0.12 | 81 | 0 |
| 2024-06-05 | 600 | 186.2 | 183 | 189.4 | 0% | 0.994 | -0.116 | 290 | 0 |
| 2024-06-05 | 610 | 176.25 | 173 | 179.5 | 0% | 0.993 | -0.123 | 45 | 0 |
| 2024-06-05 | 620 | 166.5 | 163 | 170 | 0% | 0.935 | -0.614 | 130 | 10 |
| 2024-06-05 | 630 | 156.3 | 153 | 159.6 | 0% | 0.992 | -0.126 | 0 | 0 |
| 2024-06-05 | 640 | 146.35 | 143 | 149.7 | 0% | 0.991 | -0.133 | 87 | 0 |
| 2024-06-05 | 650 | 136.4 | 133 | 139.8 | 0% | 0.989 | -0.14 | 1 | 0 |
| 2024-06-05 | 660 | 126.5 | 123 | 130 | 0% | 0.986 | -0.155 | 148 | 0 |
| 2024-06-05 | 670 | 116.75 | 113 | 120.5 | 0% | 0.977 | -0.194 | 9 | 0 |
| 2024-06-05 | 680 | 106.75 | 103.2 | 110.3 | 0% | 0.976 | -0.189 | 104 | 0 |
| 2024-06-05 | 690 | 97.25 | 94 | 100.5 | 0% | 0.959 | -0.254 | 14 | 0 |
| 2024-06-05 | 700 | 87.5 | 84 | 91 | 0% | 0.949 | -0.278 | 129 | 0 |
| 2024-06-05 | 705 | 82.75 | 79.3 | 86.2 | 0% | 0.94 | -0.302 | 3 | 0 |
| 2024-06-05 | 710 | 77.85 | 74.3 | 81.4 | 0% | 0.935 | -0.308 | 24 | 0 |
| 2024-06-05 | 715 | 73.45 | 70 | 76.9 | 0% | 0.917 | -0.361 | 0 | 0 |
| 2024-06-05 | 720 | 68.8 | 65.3 | 72.3 | +95.5% | 0.907 | -0.377 | 178 | 1 |
| 2024-06-05 | 725 | 64.6 | 60.6 | 68.6 | 0% | 0.882 | -0.441 | 5 | 0 |
| 2024-06-05 | 730 | 61.45 | 58.5 | 64.4 | 0% | 0.843 | -0.556 | 32 | 1 |
| 2024-06-05 | 735 | 56.25 | 53.8 | 58.7 | 0% | 0.838 | -0.53 | 5 | 0 |
| 2024-06-05 | 740 | 52.25 | 49.9 | 54.6 | 0% | 0.813 | -0.572 | 158 | 2 |
| 2024-06-05 | 745 | 47.65 | 44.9 | 50.4 | 0% | 0.797 | -0.575 | 9 | 0 |
| 2024-06-05 | 750 | 44 | 42.2 | 45.8 | 0% | 0.766 | -0.62 | 94 | 4 |
| 2024-06-05 | 755 | 39.4 | 35.9 | 42.9 | 0% | 0.743 | -0.621 | 0 | 1 |
| 2024-06-05 | 760 | 37.4 | 35.4 | 39.4 | +150.2% | 0.699 | -0.706 | 255 | 1 |
| 2024-06-05 | 765 | 33.3 | 30.3 | 36.3 | 0% | 0.671 | -0.701 | 10 | 4 |
| 2024-06-05 | 770 | 30.85 | 28.8 | 32.9 | 0% | 0.632 | -0.747 | 92 | 3 |
| 2024-06-05 | 775 | 27.1 | 26.3 | 27.9 | +188.6% | 0.6 | -0.726 | 59 | 3 |
| 2024-06-05 | 780 | 24.2 | 23.5 | 24.9 | +190.6% | 0.562 | -0.738 | 253 | 29 |
| 2024-06-05 | 785 | 21.5 | 20.8 | 22.2 | 0% | 0.524 | -0.74 | 14 | 2 |
| 2024-06-05 | 790 | 19.15 | 18.3 | 20 | 0% | 0.486 | -0.737 | 22 | 7 |
| 2024-06-05 | 795 | 17.85 | 15.7 | 20 | 0% | 0.452 | -0.761 | 15 | 0 |
| 2024-06-05 | 800 | 15.3 | 13.1 | 17.5 | +195.2% | 0.414 | -0.729 | 507 | 2 |
| 2024-06-05 | 805 | 13 | 12 | 14 | 0% | 0.377 | -0.703 | 0 | 2 |
| 2024-06-05 | 810 | 11.25 | 10.4 | 12.1 | +274.2% | 0.34 | -0.665 | 69 | 3 |
| 2024-06-05 | 815 | 10.1 | 8.4 | 11.8 | 0% | 0.306 | -0.635 | 0 | 5 |
| 2024-06-05 | 820 | 9.25 | 7.1 | 11.4 | 0% | 0.284 | -0.639 | 530 | 0 |
| 2024-06-05 | 825 | 7.2 | 6.5 | 7.9 | 0% | 0.244 | -0.562 | 1 | 1 |
| 2024-06-05 | 830 | 5.55 | 4.5 | 6.6 | +281% | 0.22 | -0.538 | 448 | 16 |
| 2024-06-05 | 835 | 5.1 | 4.6 | 5.6 | 0% | 0.187 | -0.476 | 3 | 0 |
| 2024-06-05 | 840 | 4.45 | 4 | 4.9 | 0% | 0.169 | -0.453 | 139 | 11 |
| 2024-06-05 | 850 | 3.175 | 2.65 | 3.7 | +269.6% | 0.12 | -0.35 | 381 | 2 |
| 2024-06-05 | 860 | 2.25 | 1.8 | 2.7 | 0% | 0.095 | -0.302 | 112 | 0 |
| 2024-06-05 | 870 | 1.65 | 1.15 | 2.15 | +120% | 0.072 | -0.249 | 186 | 2 |
| 2024-06-05 | 880 | 1.15 | 0.75 | 1.55 | 0% | 0.054 | -0.202 | 191 | 2 |
| 2024-06-05 | 890 | 0.65 | 0.3 | 1 | 0% | 0.035 | -0.137 | 150 | 1 |
| 2024-06-05 | 900 | 0.55 | 0.3 | 0.8 | 0% | 0.029 | -0.124 | 137 | 1 |
| 2024-06-05 | 910 | 2.175 | 0.05 | 4.3 | 0% | 0.069 | -0.335 | 289 | 0 |
| 2024-06-05 | 920 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 107 | 0 |
| 2024-06-05 | 930 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 55 | 0 |
| 2024-06-05 | 940 | 0.3 | 0.1 | 0.5 | 0% | 0.014 | -0.076 | 18 | 0 |
| 2024-06-05 | 950 | 0.25 | 0 | 0.5 | 0% | 0.01 | -0.055 | 93 | 1 |
| 2024-06-05 | 960 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 13 | 0 |
| 2024-06-05 | 970 | 2 | 0 | 4 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 980 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-05 | 1,000 | 0.125 | 0.05 | 0.2 | 0% | 0.006 | -0.039 | 10 | 0 |
| 2024-06-05 | 1,020 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-05 | 1,040 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 1,060 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 4 | 0 |
| 2024-06-05 | 1,080 | 0.075 | 0 | 0.15 | +100% | 0.004 | -0.034 | 133 | 3 |
