| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.29 | 442 | 39 | 57,604 | 15,355 | 142 | 2024-06-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-06 | 185 | 257 | 254.5 | 259.5 | 0% | 0.95 | -0.021 | 1,104 | 0 |
| 2024-06-06 | 190 | 252.5 | 250 | 255 | 0% | 0.95 | -0.022 | 3 | 0 |
| 2024-06-06 | 195 | 248.25 | 246 | 250.5 | 0% | 0.948 | -0.022 | 13 | 0 |
| 2024-06-06 | 200 | 244.25 | 242 | 246.5 | -0.4% | 0.956 | -0.02 | 169 | 1 |
| 2024-06-06 | 205 | 240 | 237.5 | 242.5 | 0% | 0.943 | -0.024 | 6 | 0 |
| 2024-06-06 | 210 | 235.75 | 233.5 | 238 | 0% | 0.941 | -0.025 | 7 | 0 |
| 2024-06-06 | 215 | 231.5 | 229 | 234 | 0% | 0.938 | -0.026 | 6 | 0 |
| 2024-06-06 | 220 | 227.5 | 225 | 230 | 0% | 0.935 | -0.027 | 42 | 0 |
| 2024-06-06 | 225 | 223.25 | 221 | 225.5 | 0% | 0.933 | -0.027 | 20 | 0 |
| 2024-06-06 | 230 | 219.25 | 217 | 221.5 | 0% | 0.929 | -0.028 | 18 | 0 |
| 2024-06-06 | 235 | 215.25 | 213 | 217.5 | 0% | 0.926 | -0.029 | 8 | 0 |
| 2024-06-06 | 240 | 211.25 | 209 | 213.5 | 0% | 0.922 | -0.03 | 135 | 0 |
| 2024-06-06 | 245 | 207.2 | 205 | 209.4 | 0% | 0.919 | -0.031 | 7 | 0 |
| 2024-06-06 | 250 | 203.225 | 201 | 205.45 | 0% | 0.915 | -0.032 | 70 | 0 |
| 2024-06-06 | 255 | 199.225 | 197 | 201.45 | 0% | 0.911 | -0.033 | 8 | 0 |
| 2024-06-06 | 260 | 195.1 | 193 | 197.2 | 0% | 0.908 | -0.033 | 137 | 0 |
| 2024-06-06 | 265 | 191.425 | 189 | 193.85 | 0% | 0.903 | -0.034 | 4 | 0 |
| 2024-06-06 | 270 | 187.75 | 185.5 | 190 | 0% | 0.897 | -0.035 | 27 | 0 |
| 2024-06-06 | 275 | 183.675 | 181.5 | 185.85 | 0% | 0.894 | -0.036 | 7 | 0 |
| 2024-06-06 | 280 | 180.225 | 178 | 182.45 | 0% | 0.887 | -0.037 | 13 | 0 |
| 2024-06-06 | 285 | 176.075 | 174 | 178.15 | 0% | 0.883 | -0.038 | 13 | 0 |
| 2024-06-06 | 290 | 172.75 | 170.5 | 175 | 0% | 0.877 | -0.039 | 35 | 0 |
| 2024-06-06 | 295 | 168.65 | 166.5 | 170.8 | 0% | 0.872 | -0.039 | 10 | 0 |
| 2024-06-06 | 300 | 164.8 | 163 | 166.6 | 0% | 0.867 | -0.04 | 526 | 0 |
| 2024-06-06 | 305 | 161.35 | 159.5 | 163.2 | 0% | 0.861 | -0.041 | 15 | 0 |
| 2024-06-06 | 310 | 157.95 | 156 | 159.9 | 0% | 0.854 | -0.042 | 18 | 0 |
| 2024-06-06 | 315 | 154.225 | 152.5 | 155.95 | 0% | 0.848 | -0.043 | 30 | 0 |
| 2024-06-06 | 320 | 150.675 | 149 | 152.35 | 0% | 0.842 | -0.043 | 62 | 0 |
| 2024-06-06 | 325 | 147.3 | 145.5 | 149.1 | 0% | 0.834 | -0.044 | 32 | 0 |
| 2024-06-06 | 330 | 143.8 | 142 | 145.6 | 0% | 0.828 | -0.045 | 117 | 0 |
| 2024-06-06 | 335 | 140.5 | 138.5 | 142.5 | 0% | 0.82 | -0.046 | 28 | 0 |
| 2024-06-06 | 340 | 136.975 | 135 | 138.95 | 0% | 0.813 | -0.046 | 123 | 0 |
| 2024-06-06 | 345 | 133.85 | 132 | 135.7 | 0% | 0.805 | -0.047 | 2,890 | 0 |
| 2024-06-06 | 350 | 130.725 | 129 | 132.45 | 0% | 0.797 | -0.048 | 2,478 | 1 |
| 2024-06-06 | 355 | 127.325 | 125.5 | 129.15 | 0% | 0.789 | -0.048 | 170 | 0 |
| 2024-06-06 | 360 | 124.475 | 122.55 | 126.4 | +0.7% | 0.782 | -0.049 | 8,935 | 4 |
| 2024-06-06 | 365 | 121.15 | 119.5 | 122.8 | 0% | 0.773 | -0.049 | 1,027 | 0 |
| 2024-06-06 | 370 | 118.25 | 116.55 | 119.95 | 0% | 0.764 | -0.05 | 1,322 | 1 |
| 2024-06-06 | 375 | 115.1 | 113.5 | 116.7 | 0% | 0.756 | -0.05 | 4,911 | 0 |
| 2024-06-06 | 380 | 112 | 110.55 | 113.45 | +4.4% | 0.746 | -0.051 | 4,641 | 1 |
| 2024-06-06 | 385 | 109.275 | 107.6 | 110.95 | 0% | 0.738 | -0.051 | 1,909 | 0 |
| 2024-06-06 | 390 | 106.975 | 105.5 | 108.45 | 0% | 0.728 | -0.052 | 570 | 3 |
| 2024-06-06 | 395 | 103.625 | 102 | 105.25 | 0% | 0.719 | -0.052 | 525 | 0 |
| 2024-06-06 | 400 | 101.5 | 101 | 102 | 0% | 0.709 | -0.053 | 1,553 | 3 |
| 2024-06-06 | 405 | 98.2 | 96.5 | 99.9 | 0% | 0.7 | -0.053 | 318 | 0 |
| 2024-06-06 | 410 | 95.4 | 93.5 | 97.3 | +2.4% | 0.691 | -0.053 | 725 | 2 |
| 2024-06-06 | 415 | 93.875 | 93.15 | 94.6 | 0% | 0.681 | -0.054 | 245 | 0 |
| 2024-06-06 | 420 | 90.8 | 89.7 | 91.9 | +0.3% | 0.671 | -0.054 | 670 | 36 |
| 2024-06-06 | 425 | 88.725 | 88.05 | 89.4 | +0.3% | 0.661 | -0.054 | 1,019 | 19 |
| 2024-06-06 | 430 | 85.225 | 83.5 | 86.95 | 0% | 0.652 | -0.054 | 1,620 | 0 |
| 2024-06-06 | 435 | 82.825 | 81.1 | 84.55 | 0% | 0.642 | -0.054 | 553 | 1 |
| 2024-06-06 | 440 | 80.325 | 78.6 | 82.05 | 0% | 0.632 | -0.054 | 209 | 3 |
| 2024-06-06 | 445 | 77.95 | 76.2 | 79.7 | +1.3% | 0.621 | -0.054 | 35 | 15 |
| 2024-06-06 | 450 | 75.85 | 74 | 77.7 | +0.5% | 0.611 | -0.054 | 755 | 31 |
| 2024-06-06 | 455 | 73.4 | 71.55 | 75.25 | 0% | 0.601 | -0.054 | 135 | 0 |
| 2024-06-06 | 460 | 71.275 | 69.55 | 73 | 0% | 0.591 | -0.054 | 182 | 0 |
| 2024-06-06 | 465 | 68.925 | 67.05 | 70.8 | 0% | 0.58 | -0.054 | 82 | 0 |
| 2024-06-06 | 470 | 66.825 | 65.05 | 68.6 | 0% | 0.57 | -0.054 | 1,207 | 0 |
| 2024-06-06 | 475 | 64.85 | 63 | 66.7 | 0% | 0.56 | -0.054 | 2,400 | 0 |
| 2024-06-06 | 480 | 62.175 | 61 | 63.35 | +0.5% | 0.549 | -0.053 | 2,810 | 40 |
| 2024-06-06 | 490 | 58.825 | 57 | 60.65 | 0% | 0.528 | -0.053 | 465 | 0 |
| 2024-06-06 | 500 | 55.15 | 53.1 | 57.2 | +1.2% | 0.508 | -0.052 | 3,873 | 103 |
| 2024-06-06 | 520 | 47.925 | 46 | 49.85 | 0% | 0.466 | -0.051 | 1,044 | 42 |
| 2024-06-06 | 540 | 42.375 | 42.05 | 42.7 | +3.7% | 0.428 | -0.049 | 906 | 30 |
| 2024-06-06 | 550 | 38.925 | 37 | 40.85 | +2.3% | 0.407 | -0.048 | 1,582 | 95 |
| 2024-06-06 | 560 | 36.45 | 34.6 | 38.3 | 0% | 0.388 | -0.047 | 360 | 0 |
| 2024-06-06 | 580 | 32.575 | 31.65 | 33.5 | 0% | 0.356 | -0.045 | 650 | 0 |
| 2024-06-06 | 600 | 28.15 | 27.05 | 29.25 | +0.8% | 0.321 | -0.042 | 395 | 7 |
| 2024-06-06 | 610 | 26.25 | 25.3 | 27.2 | 0% | 0.305 | -0.041 | 208 | 0 |
| 2024-06-06 | 620 | 23.375 | 21.5 | 25.25 | +1.2% | 0.284 | -0.039 | 681 | 1 |
| 2024-06-06 | 640 | 20.65 | 19.8 | 21.5 | +7% | 0.258 | -0.037 | 731 | 3 |
