| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.81 | 38,271 | 930 | 40,517 | 25,889 | 126 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 210 | 217.45 | 215.7 | 219.2 | 0% | 0.991 | -0.032 | 4 | 0 |
| 2024-06-05 | 220 | 207.4 | 206 | 208.8 | 0% | 0.995 | -0.027 | 0 | 0 |
| 2024-06-05 | 230 | 198.375 | 197.15 | 199.6 | 0% | 0.982 | -0.045 | 1 | 0 |
| 2024-06-05 | 240 | 188.175 | 186.5 | 189.85 | 0% | 0.987 | -0.039 | 0 | 0 |
| 2024-06-05 | 250 | 178.125 | 176.7 | 179.55 | 0% | 0.992 | -0.035 | 8 | 0 |
| 2024-06-05 | 260 | 168.85 | 167.9 | 169.8 | 0% | 0.98 | -0.046 | 2 | 0 |
| 2024-06-05 | 270 | 158.95 | 157.25 | 160.65 | 0% | 0.981 | -0.046 | 9 | 0 |
| 2024-06-05 | 280 | 149.25 | 147.55 | 150.95 | 0% | 0.978 | -0.049 | 8 | 0 |
| 2024-06-05 | 290 | 139.65 | 138 | 141.3 | 0% | 0.973 | -0.053 | 17 | 0 |
| 2024-06-05 | 300 | 129.975 | 128.25 | 131.7 | 0% | 0.968 | -0.056 | 42 | 0 |
| 2024-06-05 | 305 | 125.2 | 123.5 | 126.9 | 0% | 0.965 | -0.058 | 60 | 0 |
| 2024-06-05 | 310 | 120.525 | 119 | 122.05 | +6% | 0.963 | -0.059 | 244 | 1 |
| 2024-06-05 | 315 | 116.05 | 114.8 | 117.3 | 0% | 0.95 | -0.067 | 30 | 0 |
| 2024-06-05 | 320 | 111.025 | 109.1 | 112.95 | 0% | 0.95 | -0.066 | 16 | 2 |
| 2024-06-05 | 325 | 106.275 | 104.35 | 108.2 | 0% | 0.946 | -0.068 | 66 | 0 |
| 2024-06-05 | 330 | 101.35 | 99.6 | 103.1 | 0% | 0.944 | -0.068 | 41 | 4 |
| 2024-06-05 | 335 | 97.3 | 96.85 | 97.75 | 0% | 0.926 | -0.077 | 66 | 0 |
| 2024-06-05 | 340 | 92.55 | 92.15 | 92.95 | 0% | 0.921 | -0.078 | 183 | 0 |
| 2024-06-05 | 345 | 87.05 | 85.65 | 88.45 | 0% | 0.928 | -0.072 | 81 | 0 |
| 2024-06-05 | 350 | 82.425 | 81.05 | 83.8 | 0% | 0.919 | -0.075 | 119 | 11 |
| 2024-06-05 | 355 | 79.175 | 78.4 | 79.95 | 0% | 0.888 | -0.088 | 170 | 2 |
| 2024-06-05 | 360 | 74.375 | 73.85 | 74.9 | +7.5% | 0.881 | -0.089 | 207 | 1 |
| 2024-06-05 | 365 | 69.925 | 69.45 | 70.4 | 0% | 0.869 | -0.091 | 161 | 0 |
| 2024-06-05 | 370 | 65.525 | 65.1 | 65.95 | 0% | 0.855 | -0.093 | 136 | 4 |
| 2024-06-05 | 375 | 61.25 | 60.8 | 61.7 | 0% | 0.838 | -0.096 | 247 | 0 |
| 2024-06-05 | 380 | 57.125 | 56.65 | 57.6 | 0% | 0.82 | -0.099 | 127 | 0 |
| 2024-06-05 | 385 | 53.05 | 52.65 | 53.45 | +12% | 0.8 | -0.102 | 74 | 5 |
| 2024-06-05 | 390 | 49.1 | 48.7 | 49.5 | 0% | 0.777 | -0.104 | 353 | 7 |
| 2024-06-05 | 395 | 45.225 | 44.85 | 45.6 | +15.5% | 0.754 | -0.106 | 382 | 1 |
| 2024-06-05 | 400 | 41.625 | 41.25 | 42 | +22% | 0.727 | -0.108 | 332 | 14 |
| 2024-06-05 | 405 | 37.975 | 37.65 | 38.3 | 0% | 0.701 | -0.108 | 251 | 15 |
| 2024-06-05 | 410 | 34.65 | 34.3 | 35 | +19.6% | 0.669 | -0.11 | 432 | 26 |
| 2024-06-05 | 415 | 31.525 | 31.3 | 31.75 | +17.5% | 0.637 | -0.111 | 460 | 28 |
| 2024-06-05 | 420 | 28.75 | 28.3 | 29.2 | +18% | 0.604 | -0.112 | 711 | 66 |
| 2024-06-05 | 425 | 25.65 | 25.45 | 25.85 | +24.4% | 0.571 | -0.11 | 651 | 71 |
| 2024-06-05 | 430 | 23.025 | 22.8 | 23.25 | +20.5% | 0.536 | -0.109 | 803 | 222 |
| 2024-06-05 | 435 | 20.525 | 20.35 | 20.7 | +22.6% | 0.501 | -0.107 | 978 | 31 |
| 2024-06-05 | 440 | 18.25 | 18.1 | 18.4 | +26.1% | 0.465 | -0.105 | 457 | 10 |
| 2024-06-05 | 445 | 16.275 | 16 | 16.55 | 0% | 0.431 | -0.102 | 539 | 110 |
| 2024-06-05 | 450 | 14.775 | 14.1 | 15.45 | +19.6% | 0.4 | -0.1 | 660 | 225 |
| 2024-06-05 | 455 | 12.525 | 12.35 | 12.7 | 0% | 0.361 | -0.093 | 355 | 13 |
| 2024-06-05 | 460 | 10.9 | 10.8 | 11 | +31.3% | 0.329 | -0.089 | 7,855 | 21,024 |
| 2024-06-05 | 465 | 9.55 | 9.35 | 9.75 | +34.7% | 0.299 | -0.085 | 274 | 58 |
| 2024-06-05 | 470 | 8.275 | 8.15 | 8.4 | +32.3% | 0.268 | -0.079 | 605 | 53 |
| 2024-06-05 | 475 | 7.15 | 7 | 7.3 | +25.5% | 0.241 | -0.074 | 674 | 77 |
| 2024-06-05 | 480 | 6.15 | 6 | 6.3 | +39.3% | 0.215 | -0.069 | 1,180 | 9 |
| 2024-06-05 | 485 | 5.875 | 5.1 | 6.65 | 0% | 0.19 | -0.063 | 369 | 32 |
| 2024-06-05 | 490 | 4.45 | 4.35 | 4.55 | +30.3% | 0.168 | -0.058 | 15,082 | 16,041 |
| 2024-06-05 | 495 | 3.8 | 3.65 | 3.95 | 0% | 0.145 | -0.052 | 293 | 4 |
| 2024-06-05 | 500 | 3.175 | 3.1 | 3.25 | +45.8% | 0.128 | -0.047 | 716 | 18 |
| 2024-06-05 | 505 | 2.7 | 2.61 | 2.79 | 0% | 0.112 | -0.043 | 314 | 0 |
| 2024-06-05 | 510 | 2.3 | 2.19 | 2.41 | 0% | 0.095 | -0.038 | 470 | 21 |
| 2024-06-05 | 520 | 1.625 | 1.53 | 1.72 | +50% | 0.072 | -0.03 | 515 | 6 |
| 2024-06-05 | 530 | 1.13 | 1.07 | 1.19 | +37.8% | 0.054 | -0.024 | 647 | 3 |
| 2024-06-05 | 540 | 0.76 | 0.69 | 0.83 | 0% | 0.038 | -0.018 | 284 | 5 |
| 2024-06-05 | 550 | 0.52 | 0.45 | 0.59 | 0% | 0.027 | -0.014 | 569 | 5 |
| 2024-06-05 | 560 | 0.36 | 0.29 | 0.43 | 0% | 0.017 | -0.009 | 151 | 2 |
| 2024-06-05 | 570 | 0.245 | 0.18 | 0.31 | 0% | 0.012 | -0.007 | 125 | 30 |
| 2024-06-05 | 580 | 0.175 | 0.12 | 0.23 | 0% | 0.01 | -0.006 | 73 | 0 |
| 2024-06-05 | 590 | 0.12 | 0.06 | 0.18 | 0% | 0.007 | -0.004 | 93 | 0 |
| 2024-06-05 | 600 | 0.1 | 0.06 | 0.14 | 0% | 0.006 | -0.004 | 241 | 1 |
| 2024-06-05 | 620 | 0.065 | 0.03 | 0.1 | 0% | 0.002 | -0.001 | 409 | 13 |
| 2024-06-05 | 640 | 0.03 | 0.01 | 0.05 | 0% | 0.002 | -0.001 | 95 | 0 |
