| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.02 | 7,574 | 541 | 60,621 | 96,541 | 180 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 125 | 301.175 | 299.5 | 302.85 | 0% | 0.982 | -0.036 | 48 | 3 |
| 2024-06-05 | 130 | 296.8 | 295 | 298.6 | 0% | 0.989 | -0.022 | 13 | 0 |
| 2024-06-05 | 135 | 291.875 | 290 | 293.75 | 0% | 0.989 | -0.022 | 1 | 0 |
| 2024-06-05 | 140 | 286.95 | 285 | 288.9 | 0% | 0.99 | -0.022 | 1 | 0 |
| 2024-06-05 | 145 | 282.025 | 280.05 | 284 | 0% | 0.99 | -0.021 | 3 | 0 |
| 2024-06-05 | 150 | 277.15 | 275.15 | 279.15 | 0% | 0.99 | -0.022 | 5 | 0 |
| 2024-06-05 | 155 | 272.3 | 270.3 | 274.3 | 0% | 0.99 | -0.023 | 9 | 0 |
| 2024-06-05 | 160 | 267.45 | 265.5 | 269.4 | 0% | 0.99 | -0.023 | 54 | 0 |
| 2024-06-05 | 165 | 262.775 | 261 | 264.55 | 0% | 0.987 | -0.027 | 6 | 0 |
| 2024-06-05 | 170 | 257.55 | 256 | 259.1 | 0% | 0.991 | -0.022 | 13 | 0 |
| 2024-06-05 | 175 | 252.625 | 251 | 254.25 | 0% | 0.992 | -0.021 | 349 | 0 |
| 2024-06-05 | 180 | 247.725 | 246.05 | 249.4 | 0% | 0.993 | -0.021 | 163 | 0 |
| 2024-06-05 | 185 | 242.875 | 241.2 | 244.55 | 0% | 0.993 | -0.022 | 176 | 0 |
| 2024-06-05 | 190 | 238.25 | 236.8 | 239.7 | 0% | 0.989 | -0.027 | 164 | 0 |
| 2024-06-05 | 195 | 233.2 | 231.5 | 234.9 | 0% | 0.992 | -0.024 | 81 | 0 |
| 2024-06-05 | 200 | 228.35 | 227 | 229.7 | 0% | 0.976 | -0.042 | 956 | 2 |
| 2024-06-05 | 205 | 224.275 | 222.75 | 225.8 | 0% | 0.981 | -0.036 | 8 | 0 |
| 2024-06-05 | 210 | 218.75 | 217.05 | 220.45 | 0% | 0.989 | -0.028 | 117 | 0 |
| 2024-06-05 | 215 | 214.15 | 213.1 | 215.2 | 0% | 0.985 | -0.032 | 65 | 1 |
| 2024-06-05 | 220 | 208.925 | 207.5 | 210.35 | 0% | 0.991 | -0.028 | 63 | 0 |
| 2024-06-05 | 225 | 204.725 | 203.5 | 205.95 | 0% | 0.981 | -0.037 | 97 | 0 |
| 2024-06-05 | 230 | 199.35 | 198 | 200.7 | 0% | 0.988 | -0.031 | 173 | 0 |
| 2024-06-05 | 235 | 194.45 | 193 | 195.9 | 0% | 0.988 | -0.031 | 89 | 0 |
| 2024-06-05 | 240 | 189.625 | 188.15 | 191.1 | 0% | 0.985 | -0.034 | 186 | 4 |
| 2024-06-05 | 245 | 185.425 | 183.35 | 187.5 | 0% | 0.977 | -0.041 | 212 | 0 |
| 2024-06-05 | 250 | 180.025 | 178.55 | 181.5 | 0% | 0.985 | -0.035 | 155 | 0 |
| 2024-06-05 | 255 | 175.35 | 174 | 176.7 | 0% | 0.981 | -0.038 | 96 | 0 |
| 2024-06-05 | 260 | 170.7 | 169 | 172.4 | 0% | 0.98 | -0.039 | 300 | 6 |
| 2024-06-05 | 265 | 165.925 | 164.2 | 167.65 | 0% | 0.975 | -0.043 | 262 | 0 |
| 2024-06-05 | 270 | 161.2 | 159.5 | 162.9 | 0% | 0.971 | -0.046 | 171 | 1 |
| 2024-06-05 | 275 | 156.55 | 155 | 158.1 | 0% | 0.994 | -0.032 | 406 | 1 |
| 2024-06-05 | 280 | 152.125 | 150 | 154.25 | 0% | 0.961 | -0.052 | 324 | 0 |
| 2024-06-05 | 285 | 146.925 | 145.2 | 148.65 | 0% | 0.965 | -0.049 | 270 | 0 |
| 2024-06-05 | 290 | 142.25 | 140.5 | 144 | 0% | 0.961 | -0.051 | 266 | 0 |
| 2024-06-05 | 295 | 137.925 | 136 | 139.85 | 0% | 0.952 | -0.056 | 109 | 0 |
| 2024-06-05 | 300 | 132.85 | 131.1 | 134.6 | +6.9% | 0.955 | -0.054 | 573 | 5 |
| 2024-06-05 | 305 | 128.225 | 126.5 | 129.95 | 0% | 0.949 | -0.057 | 147 | 0 |
| 2024-06-05 | 310 | 124.05 | 122.75 | 125.35 | 0% | 0.937 | -0.062 | 226 | 14 |
| 2024-06-05 | 315 | 118.925 | 117.15 | 120.7 | +9.9% | 0.948 | -0.057 | 233 | 2 |
| 2024-06-05 | 320 | 115 | 114.45 | 115.55 | 0% | 0.924 | -0.067 | 391 | 6 |
| 2024-06-05 | 325 | 110.425 | 109.9 | 110.95 | 0% | 0.917 | -0.069 | 487 | 0 |
| 2024-06-05 | 330 | 105.875 | 105.35 | 106.4 | 0% | 0.91 | -0.071 | 537 | 3 |
| 2024-06-05 | 335 | 101.3 | 100.85 | 101.75 | 0% | 0.904 | -0.072 | 701 | 0 |
| 2024-06-05 | 340 | 96.05 | 94.6 | 97.5 | 0% | 0.9 | -0.072 | 305 | 2 |
| 2024-06-05 | 345 | 92.925 | 92 | 93.85 | 0% | 0.88 | -0.079 | 408 | 0 |
| 2024-06-05 | 350 | 88.175 | 87.65 | 88.7 | 0% | 0.874 | -0.079 | 1,398 | 2 |
| 2024-06-05 | 355 | 83.925 | 83.4 | 84.45 | 0% | 0.862 | -0.081 | 760 | 0 |
| 2024-06-05 | 360 | 79.625 | 79.15 | 80.1 | 0% | 0.85 | -0.083 | 1,293 | 9 |
| 2024-06-05 | 365 | 75.5 | 75.05 | 75.95 | 0% | 0.836 | -0.085 | 1,022 | 0 |
| 2024-06-05 | 370 | 71.5 | 71 | 72 | 0% | 0.823 | -0.087 | 906 | 6 |
| 2024-06-05 | 375 | 67.55 | 67.05 | 68.05 | 0% | 0.805 | -0.09 | 546 | 0 |
| 2024-06-05 | 380 | 63.6 | 63.2 | 64 | +9.4% | 0.788 | -0.092 | 1,265 | 9 |
| 2024-06-05 | 385 | 59.85 | 59.4 | 60.3 | +10.5% | 0.769 | -0.093 | 444 | 2 |
| 2024-06-05 | 390 | 56.15 | 55.75 | 56.55 | +6.7% | 0.75 | -0.095 | 625 | 6 |
| 2024-06-05 | 395 | 52.7 | 52.25 | 53.15 | 0% | 0.728 | -0.097 | 401 | 6 |
| 2024-06-05 | 400 | 49.175 | 48.85 | 49.5 | +15% | 0.708 | -0.097 | 1,722 | 101 |
| 2024-06-05 | 405 | 45.9 | 45.45 | 46.35 | +18.3% | 0.684 | -0.099 | 652 | 3 |
| 2024-06-05 | 410 | 42.575 | 42.25 | 42.9 | +14.1% | 0.661 | -0.099 | 2,227 | 94 |
| 2024-06-05 | 415 | 39.55 | 39.15 | 39.95 | +19.3% | 0.636 | -0.099 | 923 | 11 |
| 2024-06-05 | 420 | 36.625 | 36.25 | 37 | +15.2% | 0.61 | -0.099 | 2,371 | 176 |
| 2024-06-05 | 425 | 33.775 | 33.45 | 34.1 | +18.1% | 0.584 | -0.099 | 1,173 | 89 |
| 2024-06-05 | 430 | 31.175 | 30.75 | 31.6 | +14.1% | 0.558 | -0.098 | 1,986 | 29 |
| 2024-06-05 | 435 | 28.75 | 28.35 | 29.15 | +20.5% | 0.531 | -0.098 | 588 | 4 |
| 2024-06-05 | 440 | 26.225 | 25.95 | 26.5 | +14.9% | 0.504 | -0.096 | 2,773 | 19 |
| 2024-06-05 | 445 | 24.15 | 23.65 | 24.65 | +19% | 0.478 | -0.095 | 651 | 2 |
| 2024-06-05 | 450 | 21.8 | 21.55 | 22.05 | +19.9% | 0.45 | -0.092 | 3,117 | 80 |
| 2024-06-05 | 455 | 19.85 | 19.6 | 20.1 | 0% | 0.423 | -0.09 | 427 | 0 |
| 2024-06-05 | 460 | 18 | 17.75 | 18.25 | 0% | 0.396 | -0.087 | 2,859 | 16 |
| 2024-06-05 | 470 | 15.175 | 14.45 | 15.9 | +17.9% | 0.349 | -0.083 | 1,997 | 11 |
| 2024-06-05 | 475 | 13.4 | 13 | 13.8 | 0% | 0.319 | -0.077 | 669 | 2 |
| 2024-06-05 | 480 | 12.1 | 11.65 | 12.55 | 0% | 0.299 | -0.075 | 1,454 | 0 |
| 2024-06-05 | 485 | 10.625 | 10.4 | 10.85 | +34.5% | 0.272 | -0.07 | 523 | 7 |
| 2024-06-05 | 490 | 9.475 | 9.25 | 9.7 | +27.9% | 0.25 | -0.066 | 793 | 3 |
| 2024-06-05 | 495 | 8.45 | 8.2 | 8.7 | 0% | 0.229 | -0.063 | 1,713 | 1 |
| 2024-06-05 | 500 | 7.425 | 7.25 | 7.6 | +29.6% | 0.211 | -0.06 | 3,027 | 69 |
| 2024-06-05 | 505 | 6.55 | 6.4 | 6.7 | 0% | 0.191 | -0.056 | 309 | 0 |
| 2024-06-05 | 510 | 5.85 | 5.65 | 6.05 | +30.1% | 0.175 | -0.052 | 544 | 266 |
| 2024-06-05 | 515 | 5.175 | 5 | 5.35 | +24.1% | 0.158 | -0.049 | 267 | 2 |
| 2024-06-05 | 520 | 4.525 | 4.35 | 4.7 | +30.3% | 0.143 | -0.045 | 366 | 16 |
| 2024-06-05 | 525 | 3.925 | 3.8 | 4.05 | 0% | 0.128 | -0.041 | 592 | 1 |
| 2024-06-05 | 530 | 3.525 | 3.35 | 3.7 | +33.7% | 0.116 | -0.039 | 502 | 3 |
| 2024-06-05 | 535 | 3.09 | 2.93 | 3.25 | 0% | 0.101 | -0.034 | 1,592 | 27 |
| 2024-06-05 | 540 | 2.68 | 2.56 | 2.8 | +27.7% | 0.092 | -0.032 | 3,455 | 279 |
| 2024-06-05 | 550 | 2.055 | 1.95 | 2.16 | 0% | 0.076 | -0.028 | 304 | 301 |
| 2024-06-05 | 560 | 1.6 | 1.52 | 1.68 | +33% | 0.058 | -0.022 | 419 | 359 |
| 2024-06-05 | 570 | 1.23 | 1.12 | 1.34 | +18.1% | 0.048 | -0.019 | 921 | 2 |
| 2024-06-05 | 580 | 0.95 | 0.85 | 1.05 | +44.6% | 0.038 | -0.016 | 254 | 3 |
| 2024-06-05 | 600 | 0.595 | 0.53 | 0.66 | +42.9% | 0.025 | -0.011 | 416 | 5,504 |
| 2024-06-05 | 620 | 0.35 | 0.27 | 0.43 | +40% | 0.015 | -0.007 | 699 | 2 |
| 2024-06-05 | 640 | 0.24 | 0.2 | 0.28 | 0% | 0.009 | -0.005 | 257 | 2 |
