| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.32 | 114 | 414 | 11,975 | 13,903 | 284 | 2024-06-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-03 | 300 | 162.14 | 161.99 | 162.29 | 0% | 0.986 | -0.047 | 1 | 0 |
| 2024-06-03 | 305 | 157.39 | 157.24 | 157.54 | 0% | 0.983 | -0.048 | 19 | 0 |
| 2024-06-03 | 310 | 152.65 | 152.5 | 152.8 | 0% | 0.98 | -0.05 | 21 | 0 |
| 2024-06-03 | 315 | 147.92 | 147.77 | 148.07 | 0% | 0.977 | -0.052 | 4 | 0 |
| 2024-06-03 | 320 | 143.2 | 143.05 | 143.35 | 0% | 0.974 | -0.054 | 26 | 0 |
| 2024-06-03 | 325 | 138.49 | 138.34 | 138.64 | +6.9% | 0.971 | -0.056 | 17 | 4 |
| 2024-06-03 | 330 | 133.8 | 133.65 | 133.95 | 0% | 0.967 | -0.057 | 8 | 0 |
| 2024-06-03 | 335 | 129.13 | 128.98 | 129.28 | 0% | 0.962 | -0.059 | 11 | 0 |
| 2024-06-03 | 340 | 124.475 | 124.33 | 124.62 | 0% | 0.958 | -0.061 | 9 | 0 |
| 2024-06-03 | 345 | 119.84 | 119.69 | 119.99 | 0% | 0.952 | -0.063 | 7 | 0 |
| 2024-06-03 | 350 | 115.23 | 115.08 | 115.38 | 0% | 0.946 | -0.065 | 340 | 0 |
| 2024-06-03 | 355 | 110.65 | 110.5 | 110.8 | 0% | 0.94 | -0.067 | 114 | 0 |
| 2024-06-03 | 360 | 106.09 | 105.94 | 106.24 | 0% | 0.933 | -0.069 | 28 | 0 |
| 2024-06-03 | 365 | 101.57 | 101.42 | 101.72 | 0% | 0.925 | -0.071 | 26 | 0 |
| 2024-06-03 | 369 | 97.97 | 97.82 | 98.12 | +4.2% | 0.919 | -0.073 | 23 | 1 |
| 2024-06-03 | 370 | 97.075 | 96.92 | 97.23 | 0% | 0.917 | -0.074 | 66 | 0 |
| 2024-06-03 | 371 | 96.185 | 96.04 | 96.33 | 0% | 0.915 | -0.074 | 9 | 0 |
| 2024-06-03 | 372 | 95.29 | 95.14 | 95.44 | 0% | 0.913 | -0.074 | 1 | 0 |
| 2024-06-03 | 373 | 94.4 | 94.25 | 94.55 | 0% | 0.911 | -0.075 | 5 | 0 |
| 2024-06-03 | 374 | 93.51 | 93.36 | 93.66 | 0% | 0.909 | -0.075 | 10 | 0 |
| 2024-06-03 | 375 | 92.625 | 92.47 | 92.78 | 0% | 0.907 | -0.076 | 71 | 0 |
| 2024-06-03 | 376 | 91.745 | 91.6 | 91.89 | 0% | 0.905 | -0.076 | 2 | 0 |
| 2024-06-03 | 377 | 90.855 | 90.7 | 91.01 | 0% | 0.903 | -0.076 | 6 | 0 |
| 2024-06-03 | 378 | 89.975 | 89.82 | 90.13 | 0% | 0.901 | -0.077 | 16 | 0 |
| 2024-06-03 | 379 | 89.1 | 88.95 | 89.25 | 0% | 0.899 | -0.077 | 77 | 0 |
| 2024-06-03 | 380 | 88.215 | 88.06 | 88.37 | 0% | 0.897 | -0.078 | 42 | 0 |
| 2024-06-03 | 381 | 87.34 | 87.19 | 87.49 | 0% | 0.895 | -0.078 | 50 | 0 |
| 2024-06-03 | 382 | 86.46 | 86.31 | 86.61 | 0% | 0.893 | -0.078 | 7 | 0 |
| 2024-06-03 | 383 | 85.59 | 85.44 | 85.74 | 0% | 0.891 | -0.079 | 56 | 0 |
| 2024-06-03 | 384 | 84.72 | 84.57 | 84.87 | 0% | 0.888 | -0.079 | 19 | 0 |
| 2024-06-03 | 385 | 83.85 | 83.7 | 84 | 0% | 0.886 | -0.08 | 48 | 0 |
| 2024-06-03 | 386 | 82.98 | 82.83 | 83.13 | 0% | 0.884 | -0.08 | 50 | 0 |
| 2024-06-03 | 387 | 82.12 | 81.97 | 82.27 | 0% | 0.881 | -0.08 | 9 | 0 |
| 2024-06-03 | 388 | 81.255 | 81.1 | 81.41 | 0% | 0.879 | -0.081 | 147 | 0 |
| 2024-06-03 | 389 | 80.395 | 80.24 | 80.55 | 0% | 0.876 | -0.081 | 64 | 0 |
| 2024-06-03 | 390 | 79.535 | 79.38 | 79.69 | 0% | 0.874 | -0.082 | 158 | 1 |
| 2024-06-03 | 391 | 78.685 | 78.54 | 78.83 | 0% | 0.871 | -0.082 | 2 | 0 |
| 2024-06-03 | 392 | 77.825 | 77.67 | 77.98 | 0% | 0.869 | -0.082 | 1 | 0 |
| 2024-06-03 | 393 | 76.97 | 76.82 | 77.12 | 0% | 0.866 | -0.083 | 13 | 0 |
| 2024-06-03 | 394 | 76.125 | 75.97 | 76.28 | 0% | 0.863 | -0.083 | 17 | 0 |
| 2024-06-03 | 395 | 75.275 | 75.12 | 75.43 | 0% | 0.861 | -0.084 | 56 | 0 |
| 2024-06-03 | 396 | 74.43 | 74.28 | 74.58 | 0% | 0.858 | -0.084 | 111 | 0 |
| 2024-06-03 | 397 | 73.59 | 73.44 | 73.74 | 0% | 0.855 | -0.084 | 1 | 0 |
| 2024-06-03 | 398 | 72.75 | 72.6 | 72.9 | 0% | 0.852 | -0.085 | 9 | 0 |
| 2024-06-03 | 399 | 71.91 | 71.76 | 72.06 | 0% | 0.849 | -0.085 | 803 | 0 |
| 2024-06-03 | 400 | 71.075 | 70.92 | 71.23 | 0% | 0.846 | -0.085 | 263 | 0 |
| 2024-06-03 | 401 | 70.24 | 70.09 | 70.39 | 0% | 0.843 | -0.086 | 4 | 0 |
| 2024-06-03 | 402 | 69.415 | 69.26 | 69.57 | 0% | 0.84 | -0.086 | 27 | 0 |
| 2024-06-03 | 403 | 68.585 | 68.43 | 68.74 | 0% | 0.837 | -0.086 | 160 | 0 |
| 2024-06-03 | 404 | 67.76 | 67.61 | 67.91 | 0% | 0.834 | -0.087 | 10 | 0 |
| 2024-06-03 | 405 | 66.94 | 66.79 | 67.09 | 0% | 0.831 | -0.087 | 261 | 0 |
| 2024-06-03 | 406 | 66.12 | 65.97 | 66.27 | 0% | 0.828 | -0.087 | 2 | 0 |
| 2024-06-03 | 407 | 65.305 | 65.15 | 65.46 | 0% | 0.824 | -0.088 | 5 | 0 |
| 2024-06-03 | 408 | 64.49 | 64.34 | 64.64 | 0% | 0.821 | -0.088 | 7 | 0 |
| 2024-06-03 | 409 | 63.68 | 63.53 | 63.83 | 0% | 0.818 | -0.088 | 129 | 0 |
| 2024-06-03 | 410 | 62.875 | 62.72 | 63.03 | +4.6% | 0.814 | -0.089 | 206 | 1 |
| 2024-06-03 | 411 | 62.07 | 61.92 | 62.22 | 0% | 0.811 | -0.089 | 11 | 0 |
| 2024-06-03 | 412 | 61.275 | 61.13 | 61.42 | 0% | 0.807 | -0.089 | 4 | 0 |
| 2024-06-03 | 413 | 60.47 | 60.32 | 60.62 | 0% | 0.803 | -0.089 | 8 | 0 |
| 2024-06-03 | 414 | 59.68 | 59.53 | 59.83 | 0% | 0.8 | -0.09 | 2 | 0 |
| 2024-06-03 | 415 | 58.89 | 58.74 | 59.04 | 0% | 0.796 | -0.09 | 102 | 0 |
| 2024-06-03 | 416 | 58.1 | 57.95 | 58.25 | 0% | 0.792 | -0.09 | 9 | 0 |
| 2024-06-03 | 417 | 57.31 | 57.16 | 57.46 | 0% | 0.788 | -0.09 | 40 | 0 |
| 2024-06-03 | 418 | 56.53 | 56.38 | 56.68 | 0% | 0.785 | -0.091 | 227 | 0 |
| 2024-06-03 | 419 | 55.755 | 55.6 | 55.91 | 0% | 0.781 | -0.091 | 4 | 0 |
| 2024-06-03 | 420 | 54.985 | 54.84 | 55.13 | 0% | 0.777 | -0.091 | 74 | 0 |
| 2024-06-03 | 421 | 54.215 | 54.07 | 54.36 | 0% | 0.772 | -0.091 | 6 | 0 |
| 2024-06-03 | 422 | 53.445 | 53.3 | 53.59 | 0% | 0.768 | -0.091 | 24 | 0 |
| 2024-06-03 | 423 | 52.685 | 52.54 | 52.83 | 0% | 0.764 | -0.092 | 19 | 0 |
| 2024-06-03 | 424 | 51.92 | 51.77 | 52.07 | 0% | 0.76 | -0.092 | 64 | 0 |
| 2024-06-03 | 425 | 51.175 | 51.03 | 51.32 | 0% | 0.756 | -0.092 | 109 | 0 |
| 2024-06-03 | 426 | 50.42 | 50.27 | 50.57 | 0% | 0.751 | -0.092 | 17 | 0 |
| 2024-06-03 | 427 | 49.67 | 49.52 | 49.82 | 0% | 0.747 | -0.092 | 89 | 0 |
| 2024-06-03 | 428 | 48.93 | 48.78 | 49.08 | 0% | 0.742 | -0.092 | 188 | 0 |
| 2024-06-03 | 429 | 48.19 | 48.04 | 48.34 | 0% | 0.738 | -0.093 | 9 | 0 |
| 2024-06-03 | 430 | 47.45 | 47.3 | 47.6 | 0% | 0.733 | -0.093 | 90 | 0 |
| 2024-06-03 | 431 | 46.72 | 46.57 | 46.87 | 0% | 0.729 | -0.093 | 22 | 0 |
| 2024-06-03 | 432 | 45.995 | 45.85 | 46.14 | 0% | 0.724 | -0.093 | 111 | 0 |
| 2024-06-03 | 433 | 45.275 | 45.13 | 45.42 | 0% | 0.719 | -0.093 | 25 | 0 |
| 2024-06-03 | 434 | 44.555 | 44.41 | 44.7 | 0% | 0.714 | -0.093 | 19 | 0 |
| 2024-06-03 | 435 | 43.84 | 43.69 | 43.99 | +8% | 0.71 | -0.093 | 106 | 3 |
| 2024-06-03 | 436 | 43.135 | 42.99 | 43.28 | 0% | 0.705 | -0.093 | 40 | 0 |
| 2024-06-03 | 437 | 42.435 | 42.29 | 42.58 | 0% | 0.7 | -0.093 | 68 | 0 |
| 2024-06-03 | 438 | 41.735 | 41.59 | 41.88 | 0% | 0.694 | -0.093 | 51 | 0 |
| 2024-06-03 | 439 | 41.04 | 40.9 | 41.18 | 0% | 0.689 | -0.093 | 30 | 0 |
| 2024-06-03 | 440 | 40.35 | 40.21 | 40.49 | +8.6% | 0.684 | -0.093 | 168 | 3 |
| 2024-06-03 | 441 | 39.665 | 39.52 | 39.81 | 0% | 0.679 | -0.093 | 23 | 0 |
| 2024-06-03 | 442 | 38.985 | 38.84 | 39.13 | +4% | 0.674 | -0.093 | 31 | 1 |
| 2024-06-03 | 443 | 38.315 | 38.17 | 38.46 | 0% | 0.668 | -0.093 | 21 | 0 |
| 2024-06-03 | 444 | 37.645 | 37.5 | 37.79 | 0% | 0.663 | -0.093 | 37 | 0 |
| 2024-06-03 | 445 | 36.975 | 36.83 | 37.12 | +6.4% | 0.657 | -0.093 | 209 | 2 |
| 2024-06-03 | 446 | 36.315 | 36.17 | 36.46 | 0% | 0.652 | -0.093 | 38 | 0 |
| 2024-06-03 | 447 | 35.66 | 35.52 | 35.8 | 0% | 0.646 | -0.093 | 46 | 0 |
| 2024-06-03 | 448 | 35.015 | 34.87 | 35.16 | +7% | 0.641 | -0.093 | 50 | 2 |
| 2024-06-03 | 449 | 34.365 | 34.22 | 34.51 | 0% | 0.635 | -0.092 | 49 | 0 |
| 2024-06-03 | 450 | 33.725 | 33.58 | 33.87 | +5.7% | 0.629 | -0.092 | 818 | 17 |
| 2024-06-03 | 451 | 33.095 | 32.95 | 33.24 | 0% | 0.624 | -0.092 | 59 | 0 |
| 2024-06-03 | 455 | 30.62 | 30.48 | 30.76 | +9.7% | 0.6 | -0.091 | 85 | 9 |
| 2024-06-03 | 460 | 27.67 | 27.53 | 27.81 | +0.6% | 0.569 | -0.09 | 859 | 23 |
| 2024-06-03 | 465 | 24.87 | 24.73 | 25.01 | +5.8% | 0.537 | -0.088 | 147 | 12 |
| 2024-06-03 | 470 | 22.24 | 22.11 | 22.37 | +10.7% | 0.505 | -0.086 | 130 | 3 |
| 2024-06-03 | 475 | 19.775 | 19.65 | 19.9 | +15.1% | 0.471 | -0.083 | 86 | 6 |
| 2024-06-03 | 480 | 17.485 | 17.36 | 17.61 | +14.1% | 0.438 | -0.08 | 244 | 3 |
| 2024-06-03 | 485 | 15.38 | 15.26 | 15.5 | 0% | 0.404 | -0.076 | 109 | 3 |
| 2024-06-03 | 490 | 13.455 | 13.33 | 13.58 | 0% | 0.371 | -0.072 | 125 | 0 |
| 2024-06-03 | 491 | 13.09 | 12.97 | 13.21 | 0% | 0.364 | -0.072 | 76 | 1 |
| 2024-06-03 | 492 | 12.74 | 12.62 | 12.86 | 0% | 0.358 | -0.071 | 0 | 0 |
| 2024-06-03 | 493 | 12.39 | 12.27 | 12.51 | 0% | 0.351 | -0.07 | 26 | 0 |
| 2024-06-03 | 494 | 12.045 | 11.93 | 12.16 | 0% | 0.345 | -0.069 | 3 | 1 |
| 2024-06-03 | 495 | 11.71 | 11.59 | 11.83 | 0% | 0.338 | -0.068 | 42 | 0 |
| 2024-06-03 | 496 | 11.38 | 11.27 | 11.49 | 0% | 0.332 | -0.068 | 0 | 0 |
| 2024-06-03 | 497 | 11.065 | 10.95 | 11.18 | 0% | 0.325 | -0.067 | 1 | 0 |
| 2024-06-03 | 498 | 10.75 | 10.63 | 10.87 | 0% | 0.319 | -0.066 | 0 | 0 |
| 2024-06-03 | 499 | 10.45 | 10.34 | 10.56 | 0% | 0.313 | -0.065 | 80 | 0 |
| 2024-06-03 | 500 | 10.145 | 10.03 | 10.26 | +7% | 0.307 | -0.064 | 304 | 11 |
| 2024-06-03 | 501 | 9.86 | 9.75 | 9.97 | 0% | 0.3 | -0.063 | 6 | 0 |
| 2024-06-03 | 502 | 9.57 | 9.45 | 9.69 | 0% | 0.294 | -0.062 | 86 | 0 |
| 2024-06-03 | 503 | 9.29 | 9.17 | 9.41 | 0% | 0.288 | -0.062 | 1 | 0 |
| 2024-06-03 | 504 | 9.01 | 8.9 | 9.12 | 0% | 0.282 | -0.061 | 10 | 0 |
| 2024-06-03 | 505 | 8.745 | 8.64 | 8.85 | 0% | 0.276 | -0.06 | 422 | 0 |
| 2024-06-03 | 506 | 8.485 | 8.38 | 8.59 | 0% | 0.27 | -0.059 | 4 | 0 |
| 2024-06-03 | 507 | 8.24 | 8.14 | 8.34 | 0% | 0.265 | -0.058 | 0 | 0 |
| 2024-06-03 | 508 | 7.995 | 7.89 | 8.1 | 0% | 0.259 | -0.057 | 3 | 0 |
| 2024-06-03 | 509 | 7.75 | 7.65 | 7.85 | 0% | 0.253 | -0.056 | 0 | 0 |
| 2024-06-03 | 510 | 7.525 | 7.42 | 7.63 | +23.6% | 0.248 | -0.056 | 417 | 3 |
| 2024-06-03 | 511 | 7.295 | 7.19 | 7.4 | 0% | 0.242 | -0.055 | 2 | 0 |
| 2024-06-03 | 512 | 7.07 | 6.97 | 7.17 | 0% | 0.237 | -0.054 | 6 | 0 |
| 2024-06-03 | 513 | 6.855 | 6.75 | 6.96 | 0% | 0.231 | -0.053 | 0 | 0 |
| 2024-06-03 | 514 | 6.645 | 6.54 | 6.75 | 0% | 0.226 | -0.052 | 11 | 0 |
| 2024-06-03 | 515 | 6.435 | 6.34 | 6.53 | 0% | 0.221 | -0.051 | 32 | 0 |
| 2024-06-03 | 520 | 5.485 | 5.4 | 5.57 | 0% | 0.196 | -0.047 | 165 | 1 |
| 2024-06-03 | 525 | 4.67 | 4.59 | 4.75 | 0% | 0.173 | -0.043 | 218 | 0 |
| 2024-06-03 | 530 | 3.955 | 3.87 | 4.04 | 0% | 0.152 | -0.039 | 148 | 0 |
| 2024-06-03 | 535 | 3.35 | 3.27 | 3.43 | 0% | 0.133 | -0.035 | 245 | 0 |
| 2024-06-03 | 540 | 2.835 | 2.75 | 2.92 | 0% | 0.116 | -0.031 | 90 | 0 |
| 2024-06-03 | 545 | 2.4 | 2.32 | 2.48 | 0% | 0.101 | -0.028 | 175 | 2 |
| 2024-06-03 | 550 | 2.01 | 1.95 | 2.07 | 0% | 0.087 | -0.025 | 140 | 0 |
| 2024-06-03 | 555 | 1.715 | 1.64 | 1.79 | 0% | 0.076 | -0.023 | 30 | 0 |
| 2024-06-03 | 560 | 1.445 | 1.37 | 1.52 | 0% | 0.066 | -0.02 | 203 | 0 |
| 2024-06-03 | 565 | 1.225 | 1.15 | 1.3 | 0% | 0.057 | -0.018 | 106 | 0 |
| 2024-06-03 | 570 | 1.035 | 0.96 | 1.11 | 0% | 0.049 | -0.016 | 255 | 0 |
| 2024-06-03 | 575 | 0.875 | 0.8 | 0.95 | +41.9% | 0.042 | -0.014 | 112 | 1 |
