| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.12 | 6,947 | 1,347 | 62,963 | 175,892 | 182 | 2024-06-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-03 | 210 | 246.47 | 246.35 | 246.59 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 215 | 241.59 | 241.47 | 241.71 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-03 | 220 | 236.7 | 236.58 | 236.82 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 225 | 231.825 | 231.7 | 231.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 230 | 226.94 | 226.82 | 227.06 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 235 | 222.06 | 221.94 | 222.18 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 240 | 217.175 | 217.06 | 217.29 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 245 | 212.295 | 212.18 | 212.41 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 250 | 207.415 | 207.29 | 207.54 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 255 | 202.54 | 202.42 | 202.66 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-03 | 260 | 197.665 | 197.54 | 197.79 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-03 | 265 | 192.79 | 192.67 | 192.91 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-03 | 270 | 187.92 | 187.8 | 188.04 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-03 | 275 | 183.055 | 182.93 | 183.18 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-03 | 280 | 178.19 | 178.07 | 178.31 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-03 | 285 | 173.33 | 173.21 | 173.45 | 0% | 0.999 | -0.039 | 1 | 0 |
| 2024-06-03 | 290 | 168.47 | 168.35 | 168.59 | 0% | 0.997 | -0.041 | 0 | 0 |
| 2024-06-03 | 295 | 163.62 | 163.5 | 163.74 | 0% | 0.995 | -0.043 | 0 | 0 |
| 2024-06-03 | 300 | 158.77 | 158.65 | 158.89 | 0% | 0.998 | -0.042 | 10 | 0 |
| 2024-06-03 | 305 | 153.92 | 153.8 | 154.04 | 0% | 0.996 | -0.044 | 21 | 0 |
| 2024-06-03 | 310 | 149.08 | 148.96 | 149.2 | 0% | 0.994 | -0.046 | 23 | 0 |
| 2024-06-03 | 315 | 144.245 | 144.13 | 144.36 | 0% | 0.991 | -0.048 | 3 | 0 |
| 2024-06-03 | 320 | 139.415 | 139.3 | 139.53 | 0% | 0.989 | -0.05 | 2 | 0 |
| 2024-06-03 | 325 | 134.595 | 134.48 | 134.71 | 0% | 0.986 | -0.053 | 18 | 0 |
| 2024-06-03 | 330 | 129.78 | 129.66 | 129.9 | 0% | 0.984 | -0.055 | 40 | 0 |
| 2024-06-03 | 335 | 124.975 | 124.86 | 125.09 | 0% | 0.98 | -0.057 | 19 | 0 |
| 2024-06-03 | 340 | 120.185 | 120.07 | 120.3 | 0% | 0.977 | -0.059 | 15 | 0 |
| 2024-06-03 | 345 | 115.395 | 115.28 | 115.51 | 0% | 0.973 | -0.061 | 22 | 0 |
| 2024-06-03 | 350 | 110.625 | 110.51 | 110.74 | 0% | 0.969 | -0.064 | 44 | 0 |
| 2024-06-03 | 355 | 105.875 | 105.76 | 105.99 | 0% | 0.964 | -0.066 | 72 | 0 |
| 2024-06-03 | 360 | 101.145 | 101.03 | 101.26 | 0% | 0.958 | -0.069 | 97 | 0 |
| 2024-06-03 | 365 | 96.43 | 96.32 | 96.54 | 0% | 0.952 | -0.071 | 57 | 0 |
| 2024-06-03 | 370 | 91.745 | 91.63 | 91.86 | 0% | 0.945 | -0.074 | 10 | 0 |
| 2024-06-03 | 375 | 87.085 | 86.97 | 87.2 | 0% | 0.937 | -0.077 | 22 | 4 |
| 2024-06-03 | 380 | 82.46 | 82.35 | 82.57 | 0% | 0.928 | -0.079 | 265 | 4 |
| 2024-06-03 | 385 | 77.88 | 77.77 | 77.99 | 0% | 0.918 | -0.082 | 18 | 44 |
| 2024-06-03 | 390 | 73.335 | 73.22 | 73.45 | 0% | 0.907 | -0.085 | 391 | 12 |
| 2024-06-03 | 395 | 68.835 | 68.73 | 68.94 | 0% | 0.894 | -0.088 | 384 | 46 |
| 2024-06-03 | 400 | 64.39 | 64.28 | 64.5 | +10% | 0.88 | -0.09 | 1,173 | 115 |
| 2024-06-03 | 405 | 60.01 | 59.9 | 60.12 | 0% | 0.864 | -0.093 | 66 | 0 |
| 2024-06-03 | 410 | 55.71 | 55.6 | 55.82 | +12.4% | 0.846 | -0.095 | 355 | 34 |
| 2024-06-03 | 415 | 51.49 | 51.38 | 51.6 | +8.8% | 0.826 | -0.098 | 128 | 58 |
| 2024-06-03 | 420 | 47.36 | 47.25 | 47.47 | 0% | 0.804 | -0.1 | 262 | 0 |
| 2024-06-03 | 425 | 43.335 | 43.23 | 43.44 | 0% | 0.779 | -0.102 | 350 | 0 |
| 2024-06-03 | 430 | 39.43 | 39.32 | 39.54 | 0% | 0.752 | -0.103 | 953 | 0 |
| 2024-06-03 | 435 | 35.655 | 35.55 | 35.76 | +19.7% | 0.723 | -0.104 | 403 | 1 |
| 2024-06-03 | 440 | 32.03 | 31.93 | 32.13 | +24.3% | 0.69 | -0.104 | 595 | 1 |
| 2024-06-03 | 445 | 28.565 | 28.47 | 28.66 | +11.9% | 0.656 | -0.104 | 431 | 18 |
| 2024-06-03 | 450 | 25.275 | 25.18 | 25.37 | +5.6% | 0.618 | -0.103 | 9,993 | 53 |
| 2024-06-03 | 455 | 22.175 | 22.08 | 22.27 | +2.3% | 0.579 | -0.101 | 1,516 | 94 |
| 2024-06-03 | 460 | 19.28 | 19.19 | 19.37 | +3.3% | 0.537 | -0.099 | 5,959 | 26 |
| 2024-06-03 | 465 | 16.61 | 16.52 | 16.7 | +0.3% | 0.494 | -0.096 | 1,153 | 418 |
| 2024-06-03 | 470 | 14.165 | 14.08 | 14.25 | +8.9% | 0.449 | -0.091 | 4,224 | 33 |
| 2024-06-03 | 475 | 11.96 | 11.88 | 12.04 | +7.2% | 0.404 | -0.086 | 576 | 31 |
| 2024-06-03 | 480 | 10 | 9.92 | 10.08 | +3.3% | 0.36 | -0.081 | 2,400 | 20 |
| 2024-06-03 | 485 | 8.285 | 8.21 | 8.36 | +0.9% | 0.318 | -0.075 | 1,461 | 4,045 |
| 2024-06-03 | 490 | 6.795 | 6.73 | 6.86 | 0% | 0.276 | -0.068 | 898 | 0 |
| 2024-06-03 | 495 | 5.54 | 5.47 | 5.61 | +10.8% | 0.238 | -0.062 | 1,565 | 17 |
| 2024-06-03 | 500 | 4.47 | 4.41 | 4.53 | +26.9% | 0.203 | -0.055 | 2,852 | 376 |
| 2024-06-03 | 505 | 3.58 | 3.53 | 3.63 | +16.3% | 0.171 | -0.049 | 3,928 | 1,259 |
| 2024-06-03 | 510 | 2.85 | 2.8 | 2.9 | 0% | 0.143 | -0.042 | 630 | 166 |
| 2024-06-03 | 515 | 2.265 | 2.22 | 2.31 | 0% | 0.119 | -0.037 | 388 | 0 |
| 2024-06-03 | 520 | 1.785 | 1.75 | 1.82 | +19.7% | 0.098 | -0.032 | 205 | 1 |
| 2024-06-03 | 525 | 1.41 | 1.37 | 1.45 | +14.3% | 0.08 | -0.027 | 563 | 23 |
| 2024-06-03 | 530 | 1.13 | 1.08 | 1.18 | +32.5% | 0.066 | -0.023 | 118 | 1 |
| 2024-06-03 | 535 | 0.895 | 0.84 | 0.95 | 0% | 0.054 | -0.02 | 536 | 0 |
| 2024-06-03 | 540 | 0.715 | 0.66 | 0.77 | 0% | 0.044 | -0.017 | 843 | 0 |
| 2024-06-03 | 545 | 0.555 | 0.53 | 0.58 | 0% | 0.037 | -0.014 | 796 | 1 |
| 2024-06-03 | 550 | 0.445 | 0.41 | 0.48 | +29.4% | 0.029 | -0.012 | 2,267 | 26 |
| 2024-06-03 | 555 | 0.385 | 0.34 | 0.43 | 0% | 0.025 | -0.011 | 2,610 | 0 |
| 2024-06-03 | 560 | 0.305 | 0.25 | 0.36 | 0% | 0.021 | -0.009 | 4,877 | 0 |
| 2024-06-03 | 565 | 0.255 | 0.23 | 0.28 | 0% | 0.017 | -0.008 | 3,148 | 0 |
| 2024-06-03 | 570 | 0.21 | 0.18 | 0.24 | -13.6% | 0.013 | -0.006 | 1,215 | 10 |
| 2024-06-03 | 575 | 0.175 | 0.14 | 0.21 | 0% | 0.012 | -0.006 | 1,058 | 0 |
| 2024-06-03 | 580 | 0.15 | 0.12 | 0.18 | 0% | 0.01 | -0.005 | 136 | 0 |
| 2024-06-03 | 585 | 0.125 | 0.1 | 0.15 | 0% | 0.009 | -0.004 | 0 | 0 |
| 2024-06-03 | 590 | 0.105 | 0.08 | 0.13 | 0% | 0.007 | -0.004 | 11 | 0 |
| 2024-06-03 | 595 | 0.095 | 0.06 | 0.13 | 0% | 0.006 | -0.003 | 20 | 10 |
| 2024-06-03 | 600 | 0.09 | 0.07 | 0.11 | 0% | 0.006 | -0.003 | 47 | 0 |
| 2024-06-03 | 605 | 0.06 | 0.05 | 0.07 | 0% | 0.004 | -0.002 | 40 | 0 |
| 2024-06-03 | 610 | 0.06 | 0.03 | 0.09 | 0% | 0.004 | -0.002 | 20 | 0 |
| 2024-06-03 | 615 | 0.055 | 0.02 | 0.09 | 0% | 0.004 | -0.002 | 36 | 0 |
| 2024-06-03 | 620 | 0.05 | 0.02 | 0.08 | 0% | 0.004 | -0.002 | 43 | 0 |
| 2024-06-03 | 625 | 0.04 | 0.01 | 0.07 | 0% | 0.003 | -0.002 | 46 | 0 |
| 2024-06-03 | 630 | 0.04 | 0.01 | 0.07 | 0% | 0.003 | -0.002 | 19 | 0 |
| 2024-06-03 | 635 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 67 | 0 |
| 2024-06-03 | 640 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 9 | 0 |
| 2024-06-03 | 645 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 36 | 0 |
| 2024-06-03 | 650 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 10 | 0 |
| 2024-06-03 | 655 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 24 | 0 |
| 2024-06-03 | 660 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 359 | 0 |
