| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.54 | 26 | 230 | 18,797 | 5,728 | 254 | 2024-06-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-03 | 300 | 166.04 | 165.78 | 166.3 | 0% | 0.979 | -0.046 | 6 | 0 |
| 2024-06-03 | 305 | 161.415 | 161.16 | 161.67 | 0% | 0.976 | -0.048 | 0 | 0 |
| 2024-06-03 | 310 | 156.8 | 156.54 | 157.06 | 0% | 0.972 | -0.05 | 0 | 0 |
| 2024-06-03 | 315 | 152.2 | 151.94 | 152.46 | 0% | 0.968 | -0.051 | 1 | 0 |
| 2024-06-03 | 320 | 147.62 | 147.36 | 147.88 | 0% | 0.964 | -0.053 | 0 | 0 |
| 2024-06-03 | 325 | 143.065 | 142.81 | 143.32 | 0% | 0.96 | -0.055 | 0 | 0 |
| 2024-06-03 | 330 | 138.52 | 138.27 | 138.77 | 0% | 0.955 | -0.056 | 3 | 0 |
| 2024-06-03 | 335 | 134 | 133.75 | 134.25 | 0% | 0.95 | -0.058 | 5 | 0 |
| 2024-06-03 | 340 | 129.505 | 129.25 | 129.76 | 0% | 0.944 | -0.06 | 1 | 0 |
| 2024-06-03 | 345 | 125.035 | 124.78 | 125.29 | 0% | 0.938 | -0.061 | 1 | 0 |
| 2024-06-03 | 350 | 120.585 | 120.33 | 120.84 | 0% | 0.931 | -0.063 | 13 | 0 |
| 2024-06-03 | 355 | 116.175 | 115.92 | 116.43 | 0% | 0.924 | -0.065 | 5 | 0 |
| 2024-06-03 | 360 | 111.8 | 111.54 | 112.06 | 0% | 0.916 | -0.066 | 6 | 0 |
| 2024-06-03 | 365 | 107.45 | 107.19 | 107.71 | 0% | 0.908 | -0.068 | 1 | 0 |
| 2024-06-03 | 370 | 103.14 | 102.88 | 103.4 | 0% | 0.899 | -0.07 | 2 | 0 |
| 2024-06-03 | 375 | 98.87 | 98.61 | 99.13 | 0% | 0.889 | -0.071 | 4 | 0 |
| 2024-06-03 | 380 | 94.65 | 94.39 | 94.91 | 0% | 0.879 | -0.073 | 8 | 0 |
| 2024-06-03 | 385 | 90.47 | 90.21 | 90.73 | 0% | 0.868 | -0.074 | 0 | 0 |
| 2024-06-03 | 390 | 86.345 | 86.08 | 86.61 | 0% | 0.856 | -0.076 | 2 | 0 |
| 2024-06-03 | 395 | 82.275 | 82.02 | 82.53 | 0% | 0.843 | -0.077 | 2 | 0 |
| 2024-06-03 | 400 | 78.26 | 78 | 78.52 | 0% | 0.83 | -0.078 | 17 | 1 |
| 2024-06-03 | 401 | 77.465 | 77.2 | 77.73 | 0% | 0.827 | -0.079 | 16 | 0 |
| 2024-06-03 | 402 | 76.67 | 76.41 | 76.93 | 0% | 0.824 | -0.079 | 0 | 0 |
| 2024-06-03 | 403 | 75.875 | 75.62 | 76.13 | 0% | 0.821 | -0.079 | 2 | 0 |
| 2024-06-03 | 404 | 75.09 | 74.83 | 75.35 | 0% | 0.818 | -0.079 | 0 | 0 |
| 2024-06-03 | 405 | 74.305 | 74.04 | 74.57 | 0% | 0.815 | -0.08 | 0 | 0 |
| 2024-06-03 | 406 | 73.515 | 73.26 | 73.77 | 0% | 0.812 | -0.08 | 3 | 0 |
| 2024-06-03 | 407 | 72.735 | 72.48 | 72.99 | 0% | 0.809 | -0.08 | 0 | 0 |
| 2024-06-03 | 408 | 71.955 | 71.7 | 72.21 | 0% | 0.806 | -0.08 | 0 | 0 |
| 2024-06-03 | 409 | 71.185 | 70.93 | 71.44 | 0% | 0.803 | -0.08 | 0 | 0 |
| 2024-06-03 | 410 | 70.405 | 70.15 | 70.66 | 0% | 0.8 | -0.081 | 28 | 0 |
| 2024-06-03 | 411 | 69.635 | 69.38 | 69.89 | 0% | 0.797 | -0.081 | 2 | 0 |
| 2024-06-03 | 412 | 68.875 | 68.62 | 69.13 | 0% | 0.794 | -0.081 | 0 | 0 |
| 2024-06-03 | 413 | 68.105 | 67.85 | 68.36 | 0% | 0.791 | -0.081 | 0 | 0 |
| 2024-06-03 | 414 | 67.345 | 67.09 | 67.6 | 0% | 0.787 | -0.081 | 5 | 0 |
| 2024-06-03 | 415 | 66.585 | 66.33 | 66.84 | 0% | 0.784 | -0.082 | 121 | 0 |
| 2024-06-03 | 416 | 65.825 | 65.57 | 66.08 | 0% | 0.781 | -0.082 | 1 | 0 |
| 2024-06-03 | 417 | 65.075 | 64.82 | 65.33 | 0% | 0.777 | -0.082 | 0 | 0 |
| 2024-06-03 | 418 | 64.325 | 64.07 | 64.58 | 0% | 0.774 | -0.082 | 1 | 0 |
| 2024-06-03 | 419 | 63.585 | 63.33 | 63.84 | 0% | 0.771 | -0.082 | 2 | 0 |
| 2024-06-03 | 420 | 62.84 | 62.59 | 63.09 | 0% | 0.767 | -0.082 | 13 | 0 |
| 2024-06-03 | 421 | 62.095 | 61.84 | 62.35 | 0% | 0.764 | -0.082 | 0 | 0 |
| 2024-06-03 | 422 | 61.355 | 61.1 | 61.61 | 0% | 0.76 | -0.083 | 0 | 0 |
| 2024-06-03 | 423 | 60.62 | 60.37 | 60.87 | 0% | 0.756 | -0.083 | 1 | 0 |
| 2024-06-03 | 424 | 59.885 | 59.63 | 60.14 | 0% | 0.753 | -0.083 | 18 | 0 |
| 2024-06-03 | 425 | 59.16 | 58.91 | 59.41 | 0% | 0.749 | -0.083 | 9 | 0 |
| 2024-06-03 | 426 | 58.435 | 58.18 | 58.69 | 0% | 0.745 | -0.083 | 4 | 0 |
| 2024-06-03 | 427 | 57.715 | 57.46 | 57.97 | 0% | 0.742 | -0.083 | 5 | 0 |
| 2024-06-03 | 428 | 57 | 56.75 | 57.25 | 0% | 0.738 | -0.083 | 1 | 0 |
| 2024-06-03 | 429 | 56.28 | 56.03 | 56.53 | 0% | 0.734 | -0.083 | 1 | 0 |
| 2024-06-03 | 430 | 55.58 | 55.33 | 55.83 | 0% | 0.73 | -0.083 | 30 | 0 |
| 2024-06-03 | 431 | 54.87 | 54.62 | 55.12 | 0% | 0.726 | -0.083 | 0 | 0 |
| 2024-06-03 | 432 | 54.16 | 53.91 | 54.41 | 0% | 0.722 | -0.083 | 3 | 0 |
| 2024-06-03 | 433 | 53.46 | 53.21 | 53.71 | 0% | 0.718 | -0.083 | 9 | 0 |
| 2024-06-03 | 434 | 52.76 | 52.51 | 53.01 | 0% | 0.714 | -0.083 | 1 | 0 |
| 2024-06-03 | 435 | 52.095 | 51.87 | 52.32 | 0% | 0.71 | -0.084 | 17 | 0 |
| 2024-06-03 | 436 | 51.405 | 51.18 | 51.63 | 0% | 0.706 | -0.084 | 1 | 0 |
| 2024-06-03 | 437 | 50.72 | 50.5 | 50.94 | 0% | 0.702 | -0.084 | 5 | 0 |
| 2024-06-03 | 438 | 50.04 | 49.82 | 50.26 | 0% | 0.698 | -0.084 | 15 | 0 |
| 2024-06-03 | 439 | 49.36 | 49.14 | 49.58 | 0% | 0.694 | -0.084 | 8,003 | 0 |
| 2024-06-03 | 440 | 48.66 | 48.41 | 48.91 | +8.4% | 0.689 | -0.084 | 8,005 | 5 |
| 2024-06-03 | 441 | 48.015 | 47.8 | 48.23 | 0% | 0.685 | -0.084 | 13 | 0 |
| 2024-06-03 | 442 | 47.35 | 47.13 | 47.57 | 0% | 0.681 | -0.084 | 2 | 0 |
| 2024-06-03 | 443 | 46.68 | 46.46 | 46.9 | 0% | 0.676 | -0.084 | 15 | 0 |
| 2024-06-03 | 444 | 46.025 | 45.81 | 46.24 | 0% | 0.672 | -0.083 | 1 | 0 |
| 2024-06-03 | 445 | 45.37 | 45.15 | 45.59 | 0% | 0.667 | -0.083 | 84 | 0 |
| 2024-06-03 | 446 | 44.72 | 44.5 | 44.94 | 0% | 0.663 | -0.083 | 3 | 0 |
| 2024-06-03 | 447 | 44.08 | 43.86 | 44.3 | 0% | 0.659 | -0.083 | 57 | 0 |
| 2024-06-03 | 448 | 43.42 | 43.18 | 43.66 | 0% | 0.654 | -0.083 | 0 | 0 |
| 2024-06-03 | 449 | 42.78 | 42.54 | 43.02 | 0% | 0.649 | -0.083 | 0 | 1 |
| 2024-06-03 | 450 | 42.15 | 41.91 | 42.39 | 0% | 0.645 | -0.083 | 115 | 0 |
| 2024-06-03 | 451 | 41.52 | 41.28 | 41.76 | 0% | 0.64 | -0.083 | 16 | 0 |
| 2024-06-03 | 452 | 40.895 | 40.66 | 41.13 | 0% | 0.635 | -0.083 | 6 | 0 |
| 2024-06-03 | 453 | 40.275 | 40.04 | 40.51 | 0% | 0.631 | -0.083 | 1 | 0 |
| 2024-06-03 | 454 | 39.665 | 39.43 | 39.9 | 0% | 0.626 | -0.082 | 15 | 0 |
| 2024-06-03 | 455 | 39.05 | 38.81 | 39.29 | 0% | 0.621 | -0.082 | 67 | 0 |
| 2024-06-03 | 456 | 38.44 | 38.2 | 38.68 | 0% | 0.616 | -0.082 | 8 | 0 |
| 2024-06-03 | 457 | 37.84 | 37.6 | 38.08 | 0% | 0.612 | -0.082 | 2 | 0 |
| 2024-06-03 | 458 | 37.245 | 37.01 | 37.48 | 0% | 0.607 | -0.082 | 16 | 0 |
| 2024-06-03 | 459 | 36.655 | 36.42 | 36.89 | 0% | 0.602 | -0.082 | 0 | 0 |
| 2024-06-03 | 460 | 36.075 | 35.84 | 36.31 | +9.3% | 0.597 | -0.081 | 74 | 3 |
| 2024-06-03 | 461 | 35.49 | 35.26 | 35.72 | 0% | 0.592 | -0.081 | 6 | 0 |
| 2024-06-03 | 462 | 34.915 | 34.68 | 35.15 | 0% | 0.587 | -0.081 | 0 | 0 |
| 2024-06-03 | 463 | 34.34 | 34.11 | 34.57 | 0% | 0.582 | -0.081 | 0 | 0 |
| 2024-06-03 | 464 | 33.775 | 33.54 | 34.01 | 0% | 0.577 | -0.081 | 1 | 0 |
| 2024-06-03 | 465 | 33.21 | 32.98 | 33.44 | 0% | 0.572 | -0.08 | 117 | 0 |
| 2024-06-03 | 466 | 32.66 | 32.43 | 32.89 | 0% | 0.566 | -0.08 | 27 | 0 |
| 2024-06-03 | 467 | 32.11 | 31.88 | 32.34 | 0% | 0.561 | -0.08 | 0 | 0 |
| 2024-06-03 | 468 | 31.555 | 31.32 | 31.79 | 0% | 0.556 | -0.08 | 1 | 0 |
| 2024-06-03 | 469 | 31.015 | 30.78 | 31.25 | 0% | 0.551 | -0.079 | 0 | 0 |
| 2024-06-03 | 470 | 30.485 | 30.26 | 30.71 | 0% | 0.546 | -0.079 | 13 | 1 |
| 2024-06-03 | 471 | 29.955 | 29.73 | 30.18 | 0% | 0.54 | -0.079 | 1 | 0 |
| 2024-06-03 | 472 | 29.425 | 29.2 | 29.65 | 0% | 0.535 | -0.078 | 0 | 0 |
| 2024-06-03 | 473 | 28.905 | 28.68 | 29.13 | 0% | 0.53 | -0.078 | 0 | 0 |
| 2024-06-03 | 474 | 28.395 | 28.17 | 28.62 | 0% | 0.525 | -0.078 | 0 | 0 |
| 2024-06-03 | 475 | 27.885 | 27.66 | 28.11 | 0% | 0.519 | -0.077 | 3 | 0 |
| 2024-06-03 | 476 | 27.385 | 27.16 | 27.61 | 0% | 0.514 | -0.077 | 4 | 0 |
| 2024-06-03 | 477 | 26.885 | 26.66 | 27.11 | 0% | 0.509 | -0.077 | 1 | 0 |
| 2024-06-03 | 478 | 26.395 | 26.17 | 26.62 | 0% | 0.503 | -0.076 | 0 | 0 |
| 2024-06-03 | 479 | 25.905 | 25.68 | 26.13 | 0% | 0.498 | -0.076 | 1 | 0 |
| 2024-06-03 | 480 | 25.42 | 25.2 | 25.64 | 0% | 0.492 | -0.075 | 11 | 1 |
| 2024-06-03 | 481 | 24.935 | 24.71 | 25.16 | 0% | 0.487 | -0.075 | 0 | 0 |
| 2024-06-03 | 482 | 24.47 | 24.25 | 24.69 | 0% | 0.482 | -0.075 | 0 | 0 |
| 2024-06-03 | 483 | 24.01 | 23.79 | 24.23 | 0% | 0.476 | -0.074 | 0 | 0 |
| 2024-06-03 | 484 | 23.55 | 23.33 | 23.77 | 0% | 0.471 | -0.074 | 0 | 0 |
| 2024-06-03 | 485 | 23.095 | 22.88 | 23.31 | 0% | 0.465 | -0.073 | 2 | 0 |
| 2024-06-03 | 486 | 22.645 | 22.43 | 22.86 | -2.5% | 0.46 | -0.073 | 1 | 2 |
| 2024-06-03 | 487 | 22.2 | 21.98 | 22.42 | 0% | 0.454 | -0.072 | 0 | 2 |
| 2024-06-03 | 488 | 21.76 | 21.54 | 21.98 | 0% | 0.449 | -0.072 | 2 | 0 |
| 2024-06-03 | 490 | 20.91 | 20.69 | 21.13 | 0% | 0.438 | -0.071 | 162 | 0 |
| 2024-06-03 | 495 | 18.87 | 18.66 | 19.08 | 0% | 0.411 | -0.068 | 3 | 0 |
| 2024-06-03 | 500 | 16.975 | 16.77 | 17.18 | 0% | 0.384 | -0.066 | 195 | 0 |
| 2024-06-03 | 505 | 15.215 | 15.01 | 15.42 | 0% | 0.357 | -0.063 | 267 | 0 |
| 2024-06-03 | 510 | 13.605 | 13.4 | 13.81 | 0% | 0.331 | -0.06 | 137 | 0 |
| 2024-06-03 | 515 | 12.115 | 11.92 | 12.31 | 0% | 0.306 | -0.057 | 23 | 0 |
| 2024-06-03 | 520 | 10.765 | 10.57 | 10.96 | 0% | 0.281 | -0.054 | 95 | 0 |
| 2024-06-03 | 525 | 9.535 | 9.35 | 9.72 | 0% | 0.258 | -0.051 | 29 | 0 |
| 2024-06-03 | 530 | 8.44 | 8.26 | 8.62 | 0% | 0.234 | -0.047 | 11 | 10 |
| 2024-06-03 | 535 | 7.45 | 7.27 | 7.63 | 0% | 0.215 | -0.044 | 5 | 0 |
| 2024-06-03 | 540 | 6.575 | 6.41 | 6.74 | 0% | 0.195 | -0.041 | 50 | 0 |
| 2024-06-03 | 545 | 5.78 | 5.62 | 5.94 | 0% | 0.177 | -0.038 | 98 | 0 |
| 2024-06-03 | 550 | 5.08 | 4.92 | 5.24 | 0% | 0.16 | -0.036 | 57 | 0 |
| 2024-06-03 | 555 | 4.465 | 4.31 | 4.62 | 0% | 0.144 | -0.033 | 363 | 0 |
| 2024-06-03 | 560 | 3.92 | 3.77 | 4.07 | 0% | 0.13 | -0.03 | 66 | 0 |
| 2024-06-03 | 565 | 3.44 | 3.29 | 3.59 | 0% | 0.117 | -0.028 | 6 | 0 |
| 2024-06-03 | 570 | 3.025 | 2.88 | 3.17 | 0% | 0.105 | -0.026 | 27 | 0 |
| 2024-06-03 | 575 | 2.65 | 2.51 | 2.79 | 0% | 0.094 | -0.024 | 118 | 0 |
