| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.89 | 600,229 | 615,201 | 422,322 | 1,855,449 | 396 | 2024-06-28 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 300 | 246.36 | 246.43 | 246.79 | 0% | 121 | 26 |
| 2024-06-28 | 305 | 241.36 | 241.44 | 241.79 | 0% | 60 | 120 |
| 2024-06-28 | 310 | 235.84 | 236.44 | 236.79 | 0% | 16 | 34 |
| 2024-06-28 | 315 | 229.47 | 231.44 | 231.79 | 0% | 17 | 32 |
| 2024-06-28 | 320 | 196.63 | 182.45 | 183.15 | 0% | 41 | 4 |
| 2024-06-28 | 325 | 220.86 | 221.45 | 221.8 | 0% | 17 | 32 |
| 2024-06-28 | 330 | 214.33 | 216.45 | 216.8 | 0% | 60 | 122 |
| 2024-06-28 | 335 | 210.91 | 211.45 | 211.8 | 0% | 76 | 150 |
| 2024-06-28 | 340 | 207.31 | 206.45 | 206.8 | 0% | 0 | 2 |
| 2024-06-28 | 345 | 201.27 | 201.46 | 201.8 | 0% | 17 | 34 |
| 2024-06-28 | 350 | 194.01 | 196.46 | 196.81 | 0% | 122 | 6 |
| 2024-06-28 | 355 | 189.62 | 191.46 | 191.81 | 0% | 2 | 2 |
| 2024-06-28 | 360 | 183.8 | 186.46 | 186.81 | 0% | 30 | 8 |
| 2024-06-28 | 365 | 179.48 | 181.47 | 181.81 | 0% | 31 | 34 |
| 2024-06-28 | 370 | 174.81 | 176.47 | 176.82 | 0% | 0 | 2 |
| 2024-06-28 | 375 | 173.88 | 171.47 | 171.82 | 0% | 0 | 2 |
| 2024-06-28 | 380 | 168.18 | 166.47 | 166.82 | 0% | 0 | 62 |
| 2024-06-28 | 385 | 122.4 | 145.6 | 146.35 | 0% | 28 | 2 |
| 2024-06-28 | 390 | 151.8 | 156.48 | 156.83 | 0% | 0 | 1 |
| 2024-06-28 | 395 | 139 | 151.48 | 151.83 | 0% | 0 | 1 |
| 2024-06-28 | 399 | 118.3 | 116.03 | 117.58 | 0% | 73 | 2 |
| 2024-06-28 | 400 | 145.98 | 146.48 | 146.83 | +1.22% | 8 | 1 |
| 2024-06-28 | 401 | 81.72 | 85.18 | 86.1 | 0% | 23 | 21 |
| 2024-06-28 | 402 | 145.66 | 144.49 | 144.83 | 0% | 0 | 16 |
| 2024-06-28 | 403 | 144.57 | 143.49 | 143.83 | 0% | 0 | 32 |
| 2024-06-28 | 404 | 105.09 | 117.56 | 118.1 | 0% | 110 | 16 |
| 2024-06-28 | 405 | 143.39 | 141.49 | 141.83 | 0% | 0 | 1 |
| 2024-06-28 | 406 | 124.62 | 136.31 | 137.12 | 0% | 107 | 1 |
| 2024-06-28 | 407 | 80.64 | 99.35 | 100.05 | 0% | 251 | 4 |
| 2024-06-28 | 408 | 139.62 | 138.49 | 138.83 | 0% | 0 | 10 |
| 2024-06-28 | 409 | 116.64 | 137.49 | 137.83 | 0% | 0 | 1 |
| 2024-06-28 | 410 | 133.9 | 136.49 | 136.83 | 0% | 1 | 2 |
| 2024-06-28 | 411 | 77.66 | 85.64 | 86.37 | 0% | 50 | 66 |
| 2024-06-28 | 412 | 77.98 | 84.75 | 85.43 | 0% | 122 | 2 |
| 2024-06-28 | 413 | 109.29 | 86.73 | 87.47 | 0% | 49 | 10 |
| 2024-06-28 | 414 | 76.05 | 82.88 | 83.55 | 0% | 24 | 2 |
| 2024-06-28 | 415 | 132.84 | 131.49 | 131.84 | 0% | 0 | 41 |
| 2024-06-28 | 416 | 125.98 | 130.49 | 130.84 | 0% | 0 | 1 |
| 2024-06-28 | 417 | 114.85 | 127.98 | 128.75 | 0% | 0 | 4 |
| 2024-06-28 | 418 | 68.04 | 88.62 | 89.32 | 0% | 118 | 8 |
| 2024-06-28 | 419 | 98.32 | 99.48 | 100.4 | 0% | 281 | 1 |
| 2024-06-28 | 420 | 127.85 | 126.49 | 126.84 | 0% | 2 | 2 |
| 2024-06-28 | 421 | 78.18 | 93.82 | 94.59 | 0% | 36 | 1 |
| 2024-06-28 | 422 | 107.25 | 93.01 | 93.51 | 0% | 129 | 2 |
| 2024-06-28 | 423 | 97.97 | 92.68 | 94.17 | 0% | 43 | 6 |
| 2024-06-28 | 424 | 95.37 | 0 | 100.49 | 0% | 96 | 1 |
| 2024-06-28 | 425 | 120.45 | 121.5 | 121.84 | 0% | 10 | 1 |
| 2024-06-28 | 426 | 120.04 | 120.5 | 120.84 | 0% | 0 | 1 |
| 2024-06-28 | 427 | 117.26 | 119.5 | 119.84 | 0% | 1 | 1 |
| 2024-06-28 | 428 | 116.53 | 118.5 | 118.84 | 0% | 2 | 2 |
| 2024-06-28 | 429 | 79.46 | 102.23 | 102.86 | 0% | 77 | 2 |
| 2024-06-28 | 430 | 118.5 | 116.5 | 116.84 | 0% | 0 | 2 |
| 2024-06-28 | 431 | 114.49 | 115.5 | 115.84 | 0% | 1 | 2 |
| 2024-06-28 | 432 | 96.63 | 72.51 | 73.04 | 0% | 173 | 3 |
| 2024-06-28 | 433 | 111.61 | 113.5 | 113.85 | 0% | 31 | 70 |
| 2024-06-28 | 434 | 111.62 | 112.5 | 112.85 | 0% | 30 | 60 |
| 2024-06-28 | 435 | 114.55 | 111.5 | 111.85 | 0% | 5 | 1 |
| 2024-06-28 | 436 | 99.36 | 110.5 | 110.85 | 0% | 0 | 1 |
| 2024-06-28 | 437 | 87.1 | 105.05 | 105.61 | 0% | 166 | 1 |
| 2024-06-28 | 438 | 111.69 | 108.5 | 108.85 | 0% | 0 | 5 |
| 2024-06-28 | 439 | 106.63 | 107.5 | 107.85 | 0% | 30 | 60 |
| 2024-06-28 | 440 | 106.5 | 106.5 | 106.85 | 0% | 3 | 2 |
| 2024-06-28 | 441 | 103.62 | 105.5 | 105.85 | 0% | 1 | 2 |
| 2024-06-28 | 442 | 74.19 | 81.3 | 81.98 | 0% | 128 | 2 |
| 2024-06-28 | 443 | 100.97 | 103.5 | 103.85 | 0% | 1 | 1 |
| 2024-06-28 | 444 | 99.37 | 102.5 | 102.85 | 0% | 0 | 1 |
| 2024-06-28 | 445 | 90.81 | 101.5 | 101.85 | 0% | 0 | 1 |
| 2024-06-28 | 446 | 81.37 | 100.5 | 100.85 | 0% | 0 | 3 |
| 2024-06-28 | 447 | 101.1 | 99.5 | 99.85 | 0% | 0 | 1 |
| 2024-06-28 | 448 | 84.66 | 98.5 | 98.86 | 0% | 0 | 1 |
| 2024-06-28 | 449 | 97.5 | 97.5 | 97.86 | 0% | 0 | 2 |
| 2024-06-28 | 450 | 95.16 | 96.5 | 96.86 | 0% | 61 | 4 |
| 2024-06-28 | 451 | 95.59 | 95.5 | 95.86 | 0% | 0 | 2 |
| 2024-06-28 | 452 | 94.64 | 94.5 | 94.86 | 0% | 0 | 2 |
| 2024-06-28 | 453 | 93.51 | 93.5 | 93.86 | 0% | 0 | 1 |
| 2024-06-28 | 454 | 77.16 | 91.03 | 91.83 | 0% | 42 | 4 |
| 2024-06-28 | 455 | 91.87 | 91.51 | 91.86 | +1.98% | 102 | 2 |
| 2024-06-28 | 456 | 91.1 | 90.51 | 90.86 | 0% | 0 | 8 |
| 2024-06-28 | 457 | 92.93 | 89.51 | 89.86 | 0% | 0 | 2 |
| 2024-06-28 | 458 | 89.4 | 88.51 | 88.86 | 0% | 0 | 1 |
| 2024-06-28 | 459 | 88.31 | 87.51 | 87.86 | 0% | 0 | 1 |
| 2024-06-28 | 460 | 83.83 | 86.51 | 86.86 | 0% | 94 | 1 |
| 2024-06-28 | 461 | 85.06 | 85.51 | 85.86 | +18.07% | 0 | 5 |
| 2024-06-28 | 462 | 69.17 | 84.51 | 84.86 | 0% | 0 | 1 |
| 2024-06-28 | 463 | 72.42 | 83.51 | 83.86 | 0% | 0 | 1 |
| 2024-06-28 | 464 | 63.7 | 82.51 | 82.86 | 0% | 0 | 1 |
| 2024-06-28 | 465 | 80.75 | 81.51 | 81.86 | 0% | 15 | 15 |
| 2024-06-28 | 466 | 48.59 | 62.74 | 63.35 | 0% | 1,629 | 5 |
| 2024-06-28 | 467 | 80.33 | 79.51 | 79.87 | 0% | 0 | 202 |
| 2024-06-28 | 468 | 76.95 | 78.51 | 78.87 | 0% | 1 | 2 |
| 2024-06-28 | 469 | 78.81 | 77.51 | 77.87 | 0% | 0 | 1 |
| 2024-06-28 | 470 | 74.49 | 76.51 | 76.87 | 0% | 30 | 1 |
| 2024-06-28 | 471 | 75.51 | 75.51 | 75.87 | -2.04% | 0 | 7 |
| 2024-06-28 | 472 | 77.99 | 74.51 | 74.87 | 0% | 0 | 20 |
| 2024-06-28 | 473 | 76.19 | 73.51 | 73.87 | 0% | 0 | 10 |
| 2024-06-28 | 474 | 72.54 | 72.51 | 72.87 | 0% | 0 | 10 |
| 2024-06-28 | 475 | 69.22 | 71.52 | 71.87 | 0% | 13 | 5 |
| 2024-06-28 | 476 | 59.78 | 70.56 | 70.87 | 0% | 0 | 1 |
| 2024-06-28 | 477 | 67.1 | 69.56 | 69.87 | 0% | 23 | 23 |
| 2024-06-28 | 478 | 68.47 | 68.53 | 68.87 | 0% | 11 | 2 |
| 2024-06-28 | 479 | 67.54 | 67.53 | 67.87 | 0% | 0 | 6 |
| 2024-06-28 | 480 | 63.9 | 66.53 | 66.87 | 0% | 27 | 1 |
| 2024-06-28 | 481 | 62.4 | 65.53 | 65.87 | 0% | 0 | 1 |
| 2024-06-28 | 482 | 64.97 | 64.53 | 64.87 | 0% | 0 | 2 |
| 2024-06-28 | 483 | 64.35 | 63.53 | 63.87 | 0% | 0 | 2 |
| 2024-06-28 | 484 | 61.15 | 62.57 | 62.88 | 0% | 46 | 17 |
| 2024-06-28 | 485 | 60.7 | 61.57 | 61.88 | -0.33% | 5 | 383 |
| 2024-06-28 | 486 | 60.85 | 60.57 | 60.88 | -3.76% | 1 | 1 |
| 2024-06-28 | 487 | 62.64 | 59.57 | 59.88 | 0% | 0 | 10 |
| 2024-06-28 | 488 | 57.43 | 58.57 | 58.88 | 0% | 4 | 1 |
| 2024-06-28 | 489 | 54.78 | 57.57 | 57.88 | 0% | 0 | 2 |
| 2024-06-28 | 490 | 54.75 | 56.57 | 56.88 | 0% | 10 | 3 |
| 2024-06-28 | 491 | 56.3 | 55.57 | 55.88 | 0% | 0 | 1 |
| 2024-06-28 | 492 | 54.39 | 54.56 | 54.88 | 0% | 3 | 3 |
| 2024-06-28 | 493 | 55.12 | 53.56 | 53.88 | 0% | 0 | 1 |
| 2024-06-28 | 494 | 53.37 | 52.54 | 52.88 | 0% | 0 | 8 |
| 2024-06-28 | 495 | 51.57 | 51.54 | 51.88 | +3.64% | 74 | 1 |
| 2024-06-28 | 496 | 38.77 | 50.54 | 50.88 | 0% | 0 | 14 |
| 2024-06-28 | 497 | 48.66 | 49.54 | 49.88 | +7.94% | 0 | 127 |
| 2024-06-28 | 498 | 48.37 | 48.54 | 48.88 | +0.88% | 3 | 2 |
| 2024-06-28 | 499 | 47.5 | 47.54 | 47.88 | 0% | 0 | 2 |
| 2024-06-28 | 500 | 46 | 46.54 | 46.88 | +1.1% | 88 | 48 |
| 2024-06-28 | 501 | 43.87 | 45.58 | 45.89 | 0% | 42 | 41 |
| 2024-06-28 | 502 | 33.14 | 44.58 | 44.89 | 0% | 0 | 1 |
| 2024-06-28 | 503 | 44.49 | 43.58 | 43.89 | 0% | 0 | 7 |
| 2024-06-28 | 504 | 42.52 | 42.58 | 42.89 | 0% | 0 | 3 |
| 2024-06-28 | 505 | 41.25 | 41.58 | 41.89 | 0% | 48 | 24 |
| 2024-06-28 | 506 | 38.52 | 40.58 | 40.89 | 0% | 2 | 3 |
| 2024-06-28 | 507 | 43.04 | 39.58 | 39.89 | 0% | 0 | 3 |
| 2024-06-28 | 508 | 37.56 | 38.57 | 38.89 | +0.64% | 13 | 99 |
| 2024-06-28 | 509 | 37.5 | 37.55 | 37.89 | -5.97% | 1 | 1 |
| 2024-06-28 | 510 | 35.94 | 36.55 | 36.89 | +2.57% | 34 | 2 |
| 2024-06-28 | 511 | 32.63 | 35.55 | 35.89 | 0% | 1 | 1 |
| 2024-06-28 | 512 | 33.73 | 34.55 | 34.89 | 0% | 4 | 3 |
| 2024-06-28 | 513 | 31.5 | 33.56 | 33.89 | 0% | 10 | 30 |
| 2024-06-28 | 514 | 30.64 | 32.59 | 32.9 | 0% | 1 | 1 |
| 2024-06-28 | 515 | 30.4 | 31.59 | 31.9 | 0% | 245 | 25 |
| 2024-06-28 | 516 | 28.47 | 30.59 | 30.9 | 0% | 2 | 4 |
| 2024-06-28 | 517 | 28.36 | 29.59 | 29.9 | -3.14% | 21 | 1 |
| 2024-06-28 | 518 | 27.92 | 28.59 | 28.9 | +2.76% | 3 | 1 |
| 2024-06-28 | 519 | 26 | 27.59 | 27.9 | +2.81% | 5 | 2 |
| 2024-06-28 | 520 | 25.23 | 26.56 | 26.9 | -4.4% | 171 | 30 |
| 2024-06-28 | 521 | 24.57 | 25.56 | 25.9 | +6.04% | 75 | 7 |
| 2024-06-28 | 522 | 23.57 | 24.56 | 24.9 | +1.59% | 109 | 153 |
| 2024-06-28 | 523 | 21.94 | 23.6 | 23.91 | +5.03% | 53 | 1 |
| 2024-06-28 | 524 | 21.84 | 22.6 | 22.91 | +13.63% | 68 | 3 |
| 2024-06-28 | 525 | 20.31 | 21.6 | 21.91 | +0.25% | 245 | 45 |
| 2024-06-28 | 526 | 20.57 | 20.6 | 20.91 | +9.88% | 41 | 16 |
| 2024-06-28 | 527 | 17.72 | 19.6 | 19.91 | 0% | 11 | 3 |
| 2024-06-28 | 528 | 17.82 | 18.6 | 18.91 | +4.21% | 111 | 3 |
| 2024-06-28 | 529 | 17.93 | 17.57 | 17.91 | +3.28% | 156 | 1 |
| 2024-06-28 | 530 | 15.94 | 16.57 | 16.91 | +5.15% | 334 | 57 |
| 2024-06-28 | 531 | 14.47 | 15.57 | 15.91 | -3.08% | 437 | 4 |
| 2024-06-28 | 532 | 14.72 | 14.61 | 14.92 | +10.68% | 283 | 345 |
| 2024-06-28 | 533 | 13.68 | 13.61 | 13.92 | +10.95% | 455 | 27 |
| 2024-06-28 | 534 | 12.02 | 12.62 | 12.92 | +3.35% | 140 | 36 |
| 2024-06-28 | 535 | 11.81 | 11.61 | 11.92 | +13.89% | 1,463 | 354 |
| 2024-06-28 | 536 | 9.14 | 10.59 | 10.93 | -2.87% | 171 | 16 |
| 2024-06-28 | 537 | 9.48 | 9.59 | 9.85 | +12.19% | 1,514 | 89 |
| 2024-06-28 | 538 | 8.62 | 8.6 | 8.86 | +16.33% | 3,505 | 337 |
| 2024-06-28 | 539 | 7.54 | 7.61 | 7.87 | +8.02% | 6,686 | 327 |
| 2024-06-28 | 540 | 6.85 | 6.64 | 6.92 | +18.72% | 33,285 | 1,286 |
| 2024-06-28 | 541 | 5.99 | 5.7 | 5.94 | +22.24% | 9,553 | 607 |
| 2024-06-28 | 542 | 5.11 | 4.86 | 5.02 | +28.72% | 16,530 | 1,940 |
| 2024-06-28 | 543 | 4.1 | 4.01 | 4.13 | +28.12% | 5,451 | 3,684 |
| 2024-06-28 | 544 | 3.28 | 3.18 | 3.3 | +30.68% | 12,961 | 18,558 |
| 2024-06-28 | 545 | 2.51 | 2.5 | 2.55 | +28.06% | 13,385 | 65,005 |
| 2024-06-28 | 546 | 1.87 | 1.86 | 1.89 | +28.97% | 8,499 | 125,156 |
| 2024-06-28 | 547 | 1.34 | 1.33 | 1.34 | +27.62% | 8,912 | 103,501 |
| 2024-06-28 | 548 | 0.89 | 0.9 | 0.92 | +25.35% | 63,884 | 78,779 |
| 2024-06-28 | 549 | 0.57 | 0.57 | 0.58 | +23.91% | 11,741 | 36,222 |
| 2024-06-28 | 550 | 0.34 | 0.33 | 0.34 | +17.24% | 58,335 | 76,351 |
| 2024-06-28 | 551 | 0.16 | 0.16 | 0.17 | 0% | 13,679 | 31,025 |
| 2024-06-28 | 552 | 0.09 | 0.08 | 0.09 | +12.5% | 12,117 | 19,448 |
| 2024-06-28 | 553 | 0.04 | 0.03 | 0.04 | -20% | 10,699 | 11,001 |
| 2024-06-28 | 554 | 0.02 | 0.01 | 0.02 | -33.33% | 14,156 | 6,421 |
| 2024-06-28 | 555 | 0.01 | 0.01 | 0.02 | -50% | 19,647 | 8,716 |
| 2024-06-28 | 556 | 0.01 | 0 | 0.01 | 0% | 5,341 | 3,447 |
| 2024-06-28 | 557 | 0.01 | 0 | 0.01 | 0% | 5,203 | 1,718 |
| 2024-06-28 | 558 | 0.01 | 0 | 0.01 | 0% | 3,307 | 270 |
| 2024-06-28 | 559 | 0.01 | 0 | 0.01 | 0% | 2,619 | 37 |
| 2024-06-28 | 560 | 0.01 | 0 | 0.01 | -50% | 16,203 | 215 |
| 2024-06-28 | 561 | 0.01 | 0 | 0.01 | 0% | 3,391 | 17 |
| 2024-06-28 | 562 | 0.01 | 0 | 0.01 | 0% | 1,252 | 77 |
| 2024-06-28 | 563 | 0.01 | 0 | 0.01 | 0% | 4,747 | 1 |
| 2024-06-28 | 564 | 0.01 | 0 | 0.01 | 0% | 3,672 | 10 |
| 2024-06-28 | 565 | 0.01 | 0 | 0.01 | 0% | 4,193 | 2 |
| 2024-06-28 | 566 | 0.01 | 0 | 0.01 | 0% | 2,813 | 3 |
| 2024-06-28 | 567 | 0.01 | 0 | 0.01 | 0% | 1,065 | 6 |
| 2024-06-28 | 568 | 0.01 | 0 | 0.01 | -50% | 4,073 | 12 |
| 2024-06-28 | 569 | 0.01 | 0 | 0.01 | 0% | 1,947 | 2 |
| 2024-06-28 | 570 | 0.01 | 0 | 0.01 | 0% | 3,485 | 5 |
| 2024-06-28 | 575 | 0.01 | 0 | 0.01 | 0% | 4,586 | 1 |
| 2024-06-28 | 580 | 0.01 | 0 | 0.01 | 0% | 7,539 | 1,331 |
| 2024-06-28 | 585 | 0.01 | 0 | 0.01 | 0% | 2,464 | 1 |
| 2024-06-28 | 590 | 0.01 | 0 | 0.01 | 0% | 1,560 | 1,052 |
| 2024-06-28 | 595 | 0.02 | 0 | 0.01 | 0% | 1,682 | 14 |
| 2024-06-28 | 600 | 0.01 | 0 | 0.01 | 0% | 6,640 | 5 |
| 2024-06-28 | 605 | 0.01 | 0 | 0.01 | 0% | 29 | 10 |
| 2024-06-28 | 610 | 0.01 | 0 | 0.01 | 0% | 113 | 53 |
| 2024-06-28 | 615 | 0.01 | 0 | 0.01 | 0% | 1 | 0 |
| 2024-06-28 | 620 | 0.01 | 0 | 0.01 | 0% | 1 | 0 |
