| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.33 | 23,943 | 13,222 | 23,322 | 22,049 | 170 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 220 | 203.7 | 202 | 205.4 | 0% | 0.98 | -0.462 | 3 | 0 |
| 2024-06-05 | 230 | 193.475 | 192 | 194.95 | 0% | 0.985 | -0.322 | 0 | 0 |
| 2024-06-05 | 240 | 183.475 | 182 | 184.95 | 0% | 0.984 | -0.317 | 0 | 0 |
| 2024-06-05 | 245 | 178.75 | 177 | 180.5 | 0% | 0.976 | -0.473 | 1 | 0 |
| 2024-06-05 | 250 | 173.725 | 172 | 175.45 | 0% | 0.976 | -0.456 | 0 | 0 |
| 2024-06-05 | 255 | 168.725 | 167 | 170.45 | 0% | 0.975 | -0.452 | 0 | 0 |
| 2024-06-05 | 260 | 163.5 | 162 | 165 | 0% | 0.982 | -0.321 | 0 | 0 |
| 2024-06-05 | 265 | 158.5 | 157 | 160 | 0% | 0.981 | -0.318 | 0 | 0 |
| 2024-06-05 | 270 | 153.85 | 152.2 | 155.5 | 0% | 0.972 | -0.454 | 0 | 0 |
| 2024-06-05 | 275 | 148.775 | 147 | 150.55 | 0% | 0.971 | -0.463 | 0 | 0 |
| 2024-06-05 | 280 | 143.75 | 142 | 145.5 | 0% | 0.971 | -0.447 | 2 | 0 |
| 2024-06-05 | 285 | 138.75 | 137 | 140.5 | 0% | 0.97 | -0.442 | 0 | 0 |
| 2024-06-05 | 290 | 133.575 | 132.1 | 135.05 | 0% | 0.977 | -0.317 | 0 | 0 |
| 2024-06-05 | 295 | 128.55 | 127.05 | 130.05 | 0% | 0.977 | -0.314 | 0 | 0 |
| 2024-06-05 | 300 | 124.025 | 122.35 | 125.7 | 0% | 0.963 | -0.478 | 3 | 0 |
| 2024-06-05 | 305 | 118.975 | 117.35 | 120.6 | 0% | 0.963 | -0.449 | 0 | 0 |
| 2024-06-05 | 310 | 114.45 | 114.05 | 114.85 | 0% | 0.992 | -0.109 | 0 | 0 |
| 2024-06-05 | 315 | 108.6 | 107.1 | 110.1 | 0% | 0.972 | -0.314 | 1 | 0 |
| 2024-06-05 | 320 | 103.6 | 102.1 | 105.1 | 0% | 0.971 | -0.31 | 9 | 0 |
| 2024-06-05 | 325 | 98.925 | 97.3 | 100.55 | 0% | 0.958 | -0.417 | 4 | 0 |
| 2024-06-05 | 330 | 93.875 | 92.1 | 95.65 | 0% | 0.954 | -0.434 | 0 | 0 |
| 2024-06-05 | 335 | 89.15 | 88.15 | 90.15 | 0% | 0.966 | -0.311 | 2 | 0 |
| 2024-06-05 | 340 | 83.65 | 82.15 | 85.15 | 0% | 0.964 | -0.306 | 0 | 0 |
| 2024-06-05 | 345 | 78.9 | 77.15 | 80.65 | 0% | 0.948 | -0.415 | 0 | 1 |
| 2024-06-05 | 350 | 74.6 | 74.15 | 75.05 | 0% | 0.983 | -0.145 | 12 | 0 |
| 2024-06-05 | 352.5 | 71.35 | 70 | 72.7 | 0% | 0.958 | -0.306 | 0 | 0 |
| 2024-06-05 | 355 | 69.65 | 69.2 | 70.1 | 0% | 0.98 | -0.158 | 36 | 0 |
| 2024-06-05 | 357.5 | 66.35 | 65 | 67.7 | 0% | 0.955 | -0.301 | 0 | 0 |
| 2024-06-05 | 360 | 64.275 | 63.25 | 65.3 | 0% | 0.951 | -0.32 | 3 | 0 |
| 2024-06-05 | 362.5 | 62.175 | 61.7 | 62.65 | 0% | 0.977 | -0.161 | 0 | 0 |
| 2024-06-05 | 365 | 58.75 | 57.25 | 60.25 | 0% | 0.949 | -0.303 | 5 | 0 |
| 2024-06-05 | 367.5 | 56.425 | 55 | 57.85 | 0% | 0.944 | -0.321 | 0 | 0 |
| 2024-06-05 | 370 | 53.8 | 52.3 | 55.3 | 0% | 0.944 | -0.307 | 15 | 5 |
| 2024-06-05 | 372.5 | 51.4 | 50 | 52.8 | 0% | 0.942 | -0.304 | 0 | 0 |
| 2024-06-05 | 375 | 48.95 | 47.5 | 50.4 | 0% | 0.936 | -0.32 | 11 | 0 |
| 2024-06-05 | 377.5 | 46.4 | 45 | 47.8 | 0% | 0.938 | -0.296 | 0 | 0 |
| 2024-06-05 | 380 | 43.975 | 42.5 | 45.45 | 0% | 0.929 | -0.321 | 47 | 8 |
| 2024-06-05 | 382.5 | 41.425 | 40 | 42.85 | 0% | 0.931 | -0.298 | 0 | 0 |
| 2024-06-05 | 385 | 38.95 | 37.5 | 40.4 | +24.1% | 0.925 | -0.302 | 12 | 5 |
| 2024-06-05 | 387.5 | 37.4 | 36.9 | 37.9 | 0% | 0.95 | -0.198 | 1 | 0 |
| 2024-06-05 | 390 | 34 | 32.55 | 35.45 | +32.8% | 0.916 | -0.301 | 48 | 19 |
| 2024-06-05 | 392.5 | 31.65 | 30.25 | 33.05 | 0% | 0.907 | -0.312 | 1 | 0 |
| 2024-06-05 | 395 | 28.95 | 27.5 | 30.4 | +44.1% | 0.955 | -0.155 | 76 | 5 |
| 2024-06-05 | 397.5 | 26.85 | 25.4 | 28.3 | +23.9% | 0.884 | -0.335 | 5 | 6 |
| 2024-06-05 | 400 | 25.275 | 24.6 | 25.95 | +37.5% | 0.906 | -0.248 | 225 | 30 |
| 2024-06-05 | 402.5 | 22.55 | 22.2 | 22.9 | +42.1% | 0.921 | -0.195 | 79 | 11 |
| 2024-06-05 | 405 | 20.325 | 19.85 | 20.8 | +43.2% | 0.924 | -0.172 | 331 | 63 |
| 2024-06-05 | 407.5 | 18 | 17.75 | 18.25 | +41.4% | 0.867 | -0.257 | 411 | 59 |
| 2024-06-05 | 410 | 15.75 | 15.45 | 16.05 | +53.3% | 0.837 | -0.276 | 1,069 | 398 |
| 2024-06-05 | 412.5 | 13.65 | 13.3 | 14 | +53% | 0.797 | -0.304 | 945 | 298 |
| 2024-06-05 | 415 | 11.55 | 11.35 | 11.75 | +67.7% | 0.761 | -0.306 | 1,128 | 1,012 |
| 2024-06-05 | 417.5 | 9.725 | 9.45 | 10 | +80.7% | 0.698 | -0.339 | 727 | 1,929 |
| 2024-06-05 | 420 | 7.95 | 7.8 | 8.1 | +87.4% | 0.632 | -0.359 | 3,234 | 3,612 |
| 2024-06-05 | 422.5 | 6.375 | 6.25 | 6.5 | +90.3% | 0.564 | -0.356 | 682 | 4,634 |
| 2024-06-05 | 425 | 5.025 | 4.95 | 5.1 | +93.5% | 0.489 | -0.357 | 1,405 | 3,389 |
| 2024-06-05 | 427.5 | 3.875 | 3.8 | 3.95 | +100.5% | 0.414 | -0.34 | 1,195 | 810 |
| 2024-06-05 | 430 | 2.945 | 2.89 | 3 | +107.2% | 0.343 | -0.319 | 1,975 | 2,341 |
| 2024-06-05 | 432.5 | 2.17 | 2.13 | 2.21 | +126% | 0.275 | -0.286 | 446 | 483 |
| 2024-06-05 | 435 | 1.575 | 1.54 | 1.61 | +107.8% | 0.217 | -0.252 | 2,313 | 1,876 |
| 2024-06-05 | 437.5 | 1.115 | 1.08 | 1.15 | +105.5% | 0.166 | -0.211 | 361 | 492 |
| 2024-06-05 | 440 | 0.77 | 0.74 | 0.8 | +97.4% | 0.122 | -0.17 | 2,203 | 1,253 |
| 2024-06-05 | 442.5 | 0.53 | 0.51 | 0.55 | +96.3% | 0.089 | -0.136 | 57 | 198 |
| 2024-06-05 | 445 | 0.36 | 0.33 | 0.39 | +88.9% | 0.062 | -0.101 | 1,174 | 202 |
| 2024-06-05 | 447.5 | 0.235 | 0.21 | 0.26 | +90.9% | 0.041 | -0.072 | 7 | 53 |
| 2024-06-05 | 450 | 0.16 | 0.15 | 0.17 | +100% | 0.031 | -0.06 | 820 | 388 |
| 2024-06-05 | 452.5 | 0.1 | 0.09 | 0.11 | +66.7% | 0.021 | -0.042 | 1 | 30 |
| 2024-06-05 | 455 | 0.075 | 0.06 | 0.09 | +20% | 0.013 | -0.029 | 894 | 244 |
| 2024-06-05 | 457.5 | 0.055 | 0.04 | 0.07 | +50% | 0.012 | -0.029 | 2 | 2 |
| 2024-06-05 | 460 | 0.04 | 0.03 | 0.05 | +33.3% | 0.009 | -0.021 | 247 | 39 |
| 2024-06-05 | 462.5 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.012 | 0 | 27 |
| 2024-06-05 | 465 | 0.03 | 0.01 | 0.05 | 0% | 0.006 | -0.017 | 268 | 7 |
| 2024-06-05 | 467.5 | 0.02 | 0 | 0.04 | 0% | 0.006 | -0.017 | 0 | 1 |
| 2024-06-05 | 470 | 0.02 | 0 | 0.04 | 0% | 0.004 | -0.012 | 163 | 1 |
| 2024-06-05 | 472.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 475 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.007 | 132 | 7 |
| 2024-06-05 | 480 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 122 | 0 |
| 2024-06-05 | 485 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.007 | 35 | 5 |
| 2024-06-05 | 490 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 132 | 0 |
| 2024-06-05 | 495 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 30 | 0 |
| 2024-06-05 | 500 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 133 | 0 |
| 2024-06-05 | 505 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 70 | 0 |
| 2024-06-05 | 510 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 515 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 520 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 525 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 9 | 0 |
