| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 4.52 | 183,601 | 55,539 | 248,414 | 375,145 | 377 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 5 | 497.22 | 492.15 | 496 | 0% | 193 | 196 |
| 2024-06-20 | 10 | 466.8 | 460.35 | 461.75 | 0% | 3 | 1 |
| 2024-06-20 | 15 | 490.2 | 483.2 | 486.6 | 0% | 4 | 5 |
| 2024-06-20 | 20 | 485 | 478.3 | 481.55 | 0% | 2 | 20 |
| 2024-06-20 | 25 | 479.75 | 473.2 | 476.55 | 0% | 2 | 15 |
| 2024-06-20 | 30 | 475 | 468.3 | 471.55 | 0% | 4 | 5 |
| 2024-06-20 | 35 | 431.3 | 469.9 | 472.75 | 0% | 6 | 1 |
| 2024-06-20 | 40 | 465.1 | 458.3 | 461.55 | 0% | 0 | 50 |
| 2024-06-20 | 45 | 460.15 | 453.2 | 456.55 | 0% | 0 | 15 |
| 2024-06-20 | 50 | 454.65 | 448.3 | 452 | 0% | 10 | 480 |
| 2024-06-20 | 55 | 449.75 | 443.2 | 446.7 | 0% | 0 | 10 |
| 2024-06-20 | 60 | 445.2 | 438.3 | 441.6 | 0% | 3 | 60 |
| 2024-06-20 | 65 | 440.1 | 433.2 | 435.4 | 0% | 3 | 10 |
| 2024-06-20 | 70 | 435.15 | 428.3 | 431.75 | 0% | 0 | 50 |
| 2024-06-20 | 75 | 429.95 | 423.2 | 426.7 | 0% | 0 | 50 |
| 2024-06-20 | 80 | 424.97 | 418.35 | 421.75 | 0% | 54 | 15 |
| 2024-06-20 | 85 | 420.15 | 413.2 | 416.7 | 0% | 5 | 50 |
| 2024-06-20 | 90 | 414.4 | 408.35 | 411.65 | 0% | 1 | 17,825 |
| 2024-06-20 | 95 | 410.9 | 403.25 | 405.45 | 0% | 21 | 10 |
| 2024-06-20 | 100 | 402.96 | 397.3 | 401.4 | 0% | 147 | 116 |
| 2024-06-20 | 105 | 399.85 | 392.25 | 396 | 0% | 11 | 19,200 |
| 2024-06-20 | 110 | 394.75 | 388.35 | 391.6 | 0% | 11 | 960 |
| 2024-06-20 | 115 | 389 | 383.25 | 386.6 | 0% | 6 | 1 |
| 2024-06-20 | 120 | 388.4 | 378.35 | 381.7 | 0% | 38 | 2 |
| 2024-06-20 | 125 | 379.95 | 373.25 | 376.7 | 0% | 24 | 1,440 |
| 2024-06-20 | 130 | 374.4 | 368.35 | 371.75 | 0% | 16 | 6,305 |
| 2024-06-20 | 135 | 370.05 | 363.3 | 366.65 | 0% | 2 | 1,440 |
| 2024-06-20 | 140 | 364.64 | 358.35 | 361.75 | 0% | 50 | 7 |
| 2024-06-20 | 145 | 359.95 | 353.3 | 355.45 | 0% | 5 | 1,920 |
| 2024-06-20 | 150 | 353.05 | 347.3 | 351.45 | 0% | 369 | 2 |
| 2024-06-20 | 155 | 349.75 | 343.25 | 346.75 | 0% | 19 | 6 |
| 2024-06-20 | 160 | 344 | 337.3 | 341.45 | +1.48% | 1,058 | 19 |
| 2024-06-20 | 165 | 340.83 | 332.2 | 336.45 | 0% | 212 | 33 |
| 2024-06-20 | 170 | 333.27 | 328.4 | 331.65 | 0% | 38 | 10 |
| 2024-06-20 | 175 | 330.05 | 323.3 | 326.75 | 0% | 4 | 2,900 |
| 2024-06-20 | 180 | 324.62 | 318.5 | 320 | 0% | 12 | 42 |
| 2024-06-20 | 185 | 317.55 | 312.2 | 316.45 | 0% | 77 | 13 |
| 2024-06-20 | 190 | 313.55 | 308.4 | 311.85 | 0% | 48 | 3 |
| 2024-06-20 | 195 | 307.85 | 303.3 | 305.45 | 0% | 3 | 11 |
| 2024-06-20 | 200 | 301.06 | 298.4 | 301.95 | -2.28% | 43 | 1 |
| 2024-06-20 | 205 | 304.64 | 293.3 | 296.65 | 0% | 5 | 1 |
| 2024-06-20 | 210 | 294.09 | 288.4 | 292 | 0% | 11 | 4 |
| 2024-06-20 | 215 | 282 | 283.3 | 285.45 | 0% | 1 | 1 |
| 2024-06-20 | 220 | 285.2 | 278.4 | 281.75 | 0% | 17 | 500 |
| 2024-06-20 | 225 | 277.2 | 273.3 | 276.8 | 0% | 3 | 2 |
| 2024-06-20 | 230 | 277 | 267.45 | 271.5 | 0% | 110 | 5 |
| 2024-06-20 | 235 | 274.5 | 264 | 266.65 | 0% | 1,000 | 2 |
| 2024-06-20 | 240 | 259.54 | 258.45 | 261.7 | 0% | 30 | 1 |
| 2024-06-20 | 245 | 259.68 | 253.35 | 256.7 | 0% | 1 | 4 |
| 2024-06-20 | 250 | 256.41 | 247.3 | 251 | 0% | 74 | 2 |
| 2024-06-20 | 255 | 243.85 | 243.35 | 246.85 | -3.81% | 47 | 1 |
| 2024-06-20 | 260 | 242.95 | 237.4 | 241.3 | 0% | 699 | 21 |
| 2024-06-20 | 265 | 244.32 | 233.35 | 236.75 | 0% | 7 | 2 |
| 2024-06-20 | 270 | 231.12 | 228.45 | 231.75 | -0.11% | 21 | 1 |
| 2024-06-20 | 275 | 228.5 | 223.35 | 226.7 | 0% | 49 | 2 |
| 2024-06-20 | 280 | 218.71 | 217.4 | 221.3 | -1.86% | 1,978 | 1 |
| 2024-06-20 | 285 | 219 | 213.35 | 216.8 | 0% | 26 | 1 |
| 2024-06-20 | 290 | 220.4 | 208.45 | 212 | 0% | 32 | 4 |
| 2024-06-20 | 295 | 212.01 | 203.35 | 205.55 | 0% | 23 | 1 |
| 2024-06-20 | 300 | 205 | 197.45 | 201.35 | -2.84% | 214 | 3 |
| 2024-06-20 | 305 | 200.37 | 193.35 | 196.75 | 0% | 64 | 7 |
| 2024-06-20 | 310 | 187.63 | 187.4 | 191.35 | 0% | 637 | 2 |
| 2024-06-20 | 315 | 190 | 182.3 | 186 | 0% | 298 | 2 |
| 2024-06-20 | 320 | 179.85 | 177.4 | 181.35 | +1.1% | 285 | 1 |
| 2024-06-20 | 325 | 182.08 | 172.3 | 176 | 0% | 146 | 10 |
| 2024-06-20 | 330 | 167.53 | 167.45 | 171.45 | -5.93% | 5,018 | 8 |
| 2024-06-20 | 335 | 167.1 | 162.35 | 166 | 0% | 1,572 | 1 |
| 2024-06-20 | 340 | 164.75 | 157.5 | 161.35 | 0% | 6,175 | 8 |
| 2024-06-20 | 345 | 159.65 | 152.5 | 157 | 0% | 111 | 1 |
| 2024-06-20 | 350 | 148.35 | 147.45 | 151.35 | -2.91% | 1,657 | 4 |
| 2024-06-20 | 355 | 150.2 | 142.4 | 146.3 | 0% | 441 | 1 |
| 2024-06-20 | 360 | 143.8 | 137.45 | 141.4 | 0% | 565 | 3 |
| 2024-06-20 | 365 | 137.61 | 132.4 | 136.35 | 0% | 469 | 2 |
| 2024-06-20 | 370 | 126.65 | 127.45 | 131.4 | -8.22% | 3,090 | 25 |
| 2024-06-20 | 375 | 124.8 | 122.5 | 126.65 | -2.58% | 585 | 3 |
| 2024-06-20 | 380 | 119.06 | 117.45 | 121.45 | -0.81% | 3,034 | 1 |
| 2024-06-20 | 385 | 125.18 | 112.45 | 116.3 | 0% | 550 | 4 |
| 2024-06-20 | 390 | 108.79 | 107.45 | 111.5 | -2.89% | 672 | 2 |
| 2024-06-20 | 395 | 104.55 | 102.5 | 106.6 | -7.4% | 345 | 9 |
| 2024-06-20 | 400 | 97.15 | 97.55 | 101.6 | -10.87% | 2,750 | 17 |
| 2024-06-20 | 405 | 93.84 | 92.5 | 95.95 | -9.09% | 484 | 3 |
| 2024-06-20 | 410 | 87.77 | 87.6 | 91.6 | -12.22% | 756 | 4 |
| 2024-06-20 | 415 | 80.67 | 82.5 | 86.3 | -8.7% | 356 | 1 |
| 2024-06-20 | 420 | 78.31 | 77.35 | 81 | -9.82% | 3,360 | 5 |
| 2024-06-20 | 425 | 73.08 | 72.6 | 76.45 | -14.02% | 984 | 7 |
| 2024-06-20 | 430 | 68.02 | 67.6 | 71.45 | -13.24% | 1,952 | 18 |
| 2024-06-20 | 435 | 64.76 | 62.7 | 66 | -14.32% | 1,847 | 10 |
| 2024-06-20 | 440 | 59.85 | 57.75 | 61 | -14.62% | 2,407 | 24 |
| 2024-06-20 | 445 | 56 | 52.75 | 56.75 | -15.15% | 1,465 | 10 |
| 2024-06-20 | 447.5 | 62.1 | 50.15 | 53 | 0% | 58 | 4 |
| 2024-06-20 | 450 | 49.11 | 48.35 | 51.5 | -16.76% | 8,642 | 93 |
| 2024-06-20 | 452.5 | 46.41 | 45.1 | 49.15 | -19.98% | 198 | 4 |
| 2024-06-20 | 455 | 44.17 | 42.6 | 45.55 | -18.2% | 1,822 | 10 |
| 2024-06-20 | 457.5 | 47.99 | 40.1 | 44 | 0% | 303 | 15 |
| 2024-06-20 | 460 | 39.94 | 37.65 | 41 | -15.29% | 2,533 | 35 |
| 2024-06-20 | 462.5 | 40.07 | 35.15 | 38.95 | 0% | 361 | 10 |
| 2024-06-20 | 465 | 33.45 | 32.65 | 35.55 | -23.33% | 3,490 | 7 |
| 2024-06-20 | 467.5 | 30.96 | 30.05 | 34 | -11.92% | 285 | 4 |
| 2024-06-20 | 470 | 29.67 | 27.85 | 31 | -22.53% | 4,243 | 70 |
| 2024-06-20 | 472.5 | 26.24 | 25.3 | 29.3 | -29.39% | 723 | 4 |
| 2024-06-20 | 475 | 24.55 | 22.85 | 26.75 | -22.56% | 4,976 | 99 |
| 2024-06-20 | 477.5 | 19.78 | 20.55 | 24 | -38.69% | 711 | 32 |
| 2024-06-20 | 480 | 20.2 | 18.45 | 21.25 | -26.01% | 10,403 | 366 |
| 2024-06-20 | 482.5 | 15.45 | 15.75 | 19 | -43.76% | 529 | 54 |
| 2024-06-20 | 485 | 15.75 | 13.8 | 17.15 | -31.52% | 2,145 | 157 |
| 2024-06-20 | 487.5 | 13.3 | 11.4 | 14.95 | -40.49% | 140 | 115 |
| 2024-06-20 | 490 | 11.2 | 10.55 | 12.9 | -37.78% | 9,345 | 1,141 |
| 2024-06-20 | 492.5 | 8.85 | 8.95 | 10.95 | -48.99% | 289 | 671 |
| 2024-06-20 | 495 | 7.3 | 7.3 | 7.9 | -48.59% | 2,824 | 2,653 |
| 2024-06-20 | 497.5 | 6.1 | 5.3 | 6.25 | -55.28% | 801 | 3,340 |
| 2024-06-20 | 500 | 4.75 | 4.65 | 4.9 | -51.28% | 22,046 | 13,633 |
| 2024-06-20 | 502.5 | 3.6 | 3 | 3.7 | -57.14% | 2,167 | 5,513 |
| 2024-06-20 | 505 | 2.7 | 2.51 | 2.75 | -59.4% | 4,012 | 9,855 |
| 2024-06-20 | 507.5 | 1.95 | 1.7 | 2.05 | -65.18% | 1,902 | 4,697 |
| 2024-06-20 | 510 | 1.42 | 1.35 | 1.5 | -68.44% | 7,702 | 13,104 |
| 2024-06-20 | 512.5 | 0.99 | 0.93 | 1.09 | -70.45% | 1,947 | 3,406 |
| 2024-06-20 | 515 | 0.77 | 0.67 | 0.77 | -71.79% | 6,851 | 34,877 |
| 2024-06-20 | 517.5 | 0.55 | 0.51 | 0.74 | -72.77% | 1,131 | 1,665 |
| 2024-06-20 | 520 | 0.34 | 0.35 | 0.41 | -78.34% | 8,575 | 5,901 |
| 2024-06-20 | 522.5 | 0.26 | 0.26 | 0.62 | -78.69% | 923 | 2,652 |
| 2024-06-20 | 525 | 0.22 | 0.2 | 0.25 | -74.12% | 8,038 | 3,332 |
| 2024-06-20 | 527.5 | 0.2 | 0.14 | 0.21 | -69.7% | 895 | 1,283 |
| 2024-06-20 | 530 | 0.14 | 0.1 | 0.17 | -70.21% | 5,119 | 2,941 |
| 2024-06-20 | 532.5 | 0.11 | 0.08 | 0.14 | -71.05% | 829 | 1,194 |
| 2024-06-20 | 535 | 0.09 | 0.06 | 0.11 | -65.38% | 3,153 | 656 |
| 2024-06-20 | 537.5 | 0.08 | 0.05 | 0.62 | -63.64% | 368 | 58 |
| 2024-06-20 | 540 | 0.07 | 0.05 | 0.11 | -53.33% | 4,506 | 1,769 |
| 2024-06-20 | 542.5 | 0.07 | 0.01 | 0.37 | -58.82% | 136 | 127 |
| 2024-06-20 | 545 | 0.05 | 0.03 | 0.13 | -50% | 1,790 | 179 |
| 2024-06-20 | 547.5 | 0.03 | 0 | 0.39 | -70% | 30 | 16 |
| 2024-06-20 | 550 | 0.04 | 0.04 | 0.05 | -20% | 8,846 | 1,554 |
| 2024-06-20 | 552.5 | 0.04 | 0.03 | 1.5 | -42.86% | 248 | 493 |
| 2024-06-20 | 555 | 0.02 | 0.01 | 0.37 | -33.33% | 826 | 13 |
| 2024-06-20 | 557.5 | 0.02 | 0 | 0.36 | -60% | 69 | 5 |
| 2024-06-20 | 560 | 0.03 | 0 | 0.35 | -40% | 1,817 | 135 |
| 2024-06-20 | 562.5 | 0.03 | 0 | 2.1 | -50% | 33 | 2 |
| 2024-06-20 | 565 | 0.02 | 0 | 0.55 | -33.33% | 1,246 | 6 |
| 2024-06-20 | 567.5 | 0.09 | 0 | 0.06 | 0% | 2 | 0 |
| 2024-06-20 | 570 | 0.03 | 0 | 0.05 | +50% | 1,618 | 343 |
| 2024-06-20 | 572.5 | 0.07 | 0 | 0.36 | 0% | 12 | 10 |
| 2024-06-20 | 575 | 0.02 | 0 | 0.65 | 0% | 1,429 | 44 |
| 2024-06-20 | 577.5 | 0.02 | 0 | 0.35 | 0% | 237 | 2 |
| 2024-06-20 | 580 | 0.02 | 0.01 | 0.05 | +100% | 2,995 | 24 |
| 2024-06-20 | 585 | 0.01 | 0 | 0.35 | 0% | 960 | 12 |
| 2024-06-20 | 590 | 0.01 | 0 | 0.05 | 0% | 1,528 | 47 |
| 2024-06-20 | 595 | 0.01 | 0 | 0.53 | 0% | 3,105 | 13 |
| 2024-06-20 | 600 | 0.03 | 0 | 0.08 | +200% | 4,762 | 223 |
| 2024-06-20 | 605 | 0.03 | 0 | 0.35 | +200% | 491 | 114 |
| 2024-06-20 | 610 | 0.05 | 0 | 0.05 | +66.67% | 613 | 803 |
| 2024-06-20 | 615 | 0.01 | 0 | 0.94 | 0% | 194 | 1 |
| 2024-06-20 | 620 | 0.01 | 0 | 0.04 | 0% | 1,569 | 100 |
| 2024-06-20 | 625 | 0.01 | 0 | 0.02 | 0% | 268 | 255 |
| 2024-06-20 | 630 | 0.01 | 0 | 0.01 | -50% | 896 | 17 |
| 2024-06-20 | 635 | 0.01 | 0 | 0.02 | 0% | 306 | 390 |
| 2024-06-20 | 640 | 0.01 | 0 | 0.01 | 0% | 833 | 103 |
| 2024-06-20 | 645 | 0.01 | 0 | 0.01 | -50% | 393 | 7 |
| 2024-06-20 | 650 | 0.01 | 0 | 0.01 | 0% | 2,255 | 5,257 |
| 2024-06-20 | 655 | 0.01 | 0 | 0.02 | 0% | 107 | 29 |
| 2024-06-20 | 660 | 0.01 | 0 | 0.01 | 0% | 941 | 10 |
| 2024-06-20 | 665 | 0.01 | 0 | 0.01 | 0% | 196 | 148 |
| 2024-06-20 | 670 | 0.01 | 0 | 0.33 | 0% | 239 | 18 |
| 2024-06-20 | 675 | 0.03 | 0 | 0.04 | 0% | 228 | 85 |
| 2024-06-20 | 680 | 0.03 | 0 | 0.03 | +200% | 455 | 877 |
| 2024-06-20 | 685 | 0.01 | 0 | 0.1 | 0% | 130 | 60 |
| 2024-06-20 | 690 | 0.01 | 0 | 0.01 | 0% | 622 | 300 |
| 2024-06-20 | 695 | 0.01 | 0 | 0.63 | 0% | 114 | 99 |
| 2024-06-20 | 700 | 0.02 | 0 | 0.01 | +100% | 1,860 | 9 |
| 2024-06-20 | 705 | 0.02 | 0 | 0.63 | 0% | 65 | 15 |
| 2024-06-20 | 710 | 0.01 | 0 | 0.01 | 0% | 152 | 20 |
| 2024-06-20 | 715 | 0.01 | 0 | 0.63 | 0% | 205 | 130 |
| 2024-06-20 | 720 | 0.01 | 0 | 0.33 | 0% | 185 | 1 |
| 2024-06-20 | 725 | 0.01 | 0 | 1.73 | 0% | 46 | 26 |
| 2024-06-20 | 730 | 0.01 | 0 | 0.02 | 0% | 591 | 17 |
| 2024-06-20 | 735 | 0.01 | 0 | 1.43 | 0% | 27 | 16 |
| 2024-06-20 | 740 | 0.01 | 0 | 0.33 | 0% | 689 | 58 |
| 2024-06-20 | 745 | 0.01 | 0 | 0.93 | 0% | 19 | 10 |
| 2024-06-20 | 750 | 0.01 | 0 | 0.1 | 0% | 551 | 10 |
| 2024-06-20 | 755 | 0.01 | 0 | 0.02 | 0% | 79 | 10 |
| 2024-06-20 | 760 | 0.01 | 0 | 0.02 | 0% | 398 | 10 |
| 2024-06-20 | 765 | 0.01 | 0 | 0.32 | 0% | 129 | 10 |
| 2024-06-20 | 770 | 0.01 | 0 | 0.04 | 0% | 354 | 10 |
| 2024-06-20 | 780 | 0.01 | 0 | 0.33 | 0% | 86 | 10 |
| 2024-06-20 | 790 | 0.05 | 0 | 0.04 | 0% | 117 | 1 |
| 2024-06-20 | 800 | 0.02 | 0 | 0.01 | 0% | 656 | 2 |
| 2024-06-20 | 810 | 0.01 | 0 | 0.01 | 0% | 426 | 463 |
| 2024-06-20 | 820 | 0.01 | 0 | 0.01 | 0% | 685 | 688 |
| 2024-06-20 | 830 | 0.01 | 0 | 0.01 | 0% | 258 | 229 |
| 2024-06-20 | 840 | 0.01 | 0 | 0.01 | 0% | 359 | 287 |
| 2024-06-20 | 850 | 0.01 | 0 | 0.01 | 0% | 239 | 35 |
| 2024-06-20 | 860 | 0.01 | 0 | 0.01 | 0% | 265 | 20 |
| 2024-06-20 | 870 | 0.05 | 0 | 0.04 | 0% | 34 | 1 |
| 2024-06-20 | 880 | 0.01 | 0 | 0.01 | 0% | 85 | 60 |
| 2024-06-20 | 890 | 0.01 | 0 | 0.01 | 0% | 80 | 60 |
| 2024-06-20 | 900 | 0.01 | 0 | 0.01 | 0% | 13,323 | 1 |
