| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.16 | 206,829 | 276,300 | 339,408 | 1,707,189 | 390 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 300 | 0.01 | 0 | 0.01 | 0% | 5,499 | 2 |
| 2024-06-22 | 305 | 0.01 | 0 | 0.01 | 0% | 1,383 | 1 |
| 2024-06-22 | 310 | 0.02 | 0 | 0.01 | 0% | 1,606 | 200 |
| 2024-06-22 | 315 | 0.01 | 0 | 0.01 | 0% | 573 | 69 |
| 2024-06-22 | 320 | 0.01 | 0 | 0.01 | 0% | 2,397 | 1 |
| 2024-06-22 | 325 | 0.01 | 0 | 0.01 | 0% | 1,917 | 67 |
| 2024-06-22 | 330 | 0.01 | 0 | 0.01 | 0% | 621 | 10 |
| 2024-06-22 | 335 | 0.01 | 0 | 0.01 | 0% | 4,031 | 5 |
| 2024-06-22 | 340 | 0.01 | 0 | 0.01 | 0% | 1,977 | 1 |
| 2024-06-22 | 345 | 0.01 | 0 | 0.01 | 0% | 76,035 | 204 |
| 2024-06-22 | 350 | 0.27 | 0 | 0.01 | +2,600% | 4,326 | 176 |
| 2024-06-22 | 355 | 0.01 | 0 | 0.01 | 0% | 1,105 | 1 |
| 2024-06-22 | 360 | 0.01 | 0 | 0.01 | 0% | 101,773 | 2 |
| 2024-06-22 | 365 | 0.01 | 0 | 0.01 | 0% | 787 | 1 |
| 2024-06-22 | 370 | 0.01 | 0 | 0.01 | 0% | 4,703 | 552 |
| 2024-06-22 | 375 | 0.01 | 0 | 0.01 | -50% | 4,075 | 1 |
| 2024-06-22 | 380 | 0.02 | 0 | 0.01 | 0% | 1,878 | 12 |
| 2024-06-22 | 385 | 0.01 | 0 | 0.01 | 0% | 3,482 | 721 |
| 2024-06-22 | 390 | 0.01 | 0 | 0.01 | 0% | 2,376 | 302 |
| 2024-06-22 | 395 | 0.01 | 0 | 0.01 | -50% | 156,646 | 7 |
| 2024-06-22 | 399 | 0.01 | 0 | 0.01 | 0% | 2,507 | 3 |
| 2024-06-22 | 400 | 0.01 | 0 | 0.01 | 0% | 6,410 | 270 |
| 2024-06-22 | 401 | 0.01 | 0 | 0.01 | 0% | 1,050 | 2 |
| 2024-06-22 | 402 | 0.13 | 0 | 0.01 | 0% | 989 | 1 |
| 2024-06-22 | 403 | 0.05 | 0 | 0.01 | 0% | 620 | 1 |
| 2024-06-22 | 404 | 0.02 | 0 | 0.01 | 0% | 920 | 10 |
| 2024-06-22 | 405 | 0.02 | 0 | 0.01 | 0% | 1,093 | 7 |
| 2024-06-22 | 406 | 0.02 | 0 | 0.01 | 0% | 1,560 | 10 |
| 2024-06-22 | 407 | 0.02 | 0 | 0.01 | 0% | 676 | 15 |
| 2024-06-22 | 408 | 0.01 | 0 | 0.01 | -50% | 1,526 | 50 |
| 2024-06-22 | 409 | 0.04 | 0 | 0.01 | 0% | 702 | 48 |
| 2024-06-22 | 410 | 0.01 | 0 | 0.01 | 0% | 202,697 | 220 |
| 2024-06-22 | 411 | 0.01 | 0 | 0.01 | -50% | 365 | 40 |
| 2024-06-22 | 412 | 0.01 | 0 | 0.01 | 0% | 156 | 27 |
| 2024-06-22 | 413 | 0.01 | 0 | 0.01 | 0% | 3,001 | 20 |
| 2024-06-22 | 414 | 0.01 | 0 | 0.01 | -50% | 398 | 20 |
| 2024-06-22 | 415 | 0.01 | 0 | 0.01 | 0% | 1,604 | 21 |
| 2024-06-22 | 416 | 0.01 | 0 | 0.01 | -75% | 4,647 | 824 |
| 2024-06-22 | 417 | 0.01 | 0 | 0.01 | -50% | 7,033 | 20 |
| 2024-06-22 | 418 | 0.01 | 0 | 0.01 | -75% | 2,514 | 576 |
| 2024-06-22 | 419 | 0.01 | 0 | 0.01 | -66.67% | 268 | 5 |
| 2024-06-22 | 420 | 0.01 | 0 | 0.01 | -50% | 1,873 | 4 |
| 2024-06-22 | 421 | 0.01 | 0 | 0.01 | -66.67% | 408 | 232 |
| 2024-06-22 | 422 | 0.01 | 0 | 0.01 | -66.67% | 566 | 11 |
| 2024-06-22 | 423 | 0.01 | 0 | 0.01 | -50% | 944 | 4 |
| 2024-06-22 | 424 | 0.02 | 0 | 0.01 | -50% | 1,736 | 5 |
| 2024-06-22 | 425 | 0.01 | 0 | 0.01 | -50% | 2,382 | 1 |
| 2024-06-22 | 426 | 0.02 | 0 | 0.01 | 0% | 1,684 | 1 |
| 2024-06-22 | 427 | 0.01 | 0 | 0.01 | -50% | 501 | 1 |
| 2024-06-22 | 428 | 0.01 | 0 | 0.01 | 0% | 1,959 | 33 |
| 2024-06-22 | 429 | 0.02 | 0 | 0.01 | 0% | 392 | 5 |
| 2024-06-22 | 430 | 0.02 | 0 | 0.01 | -50% | 1,948 | 1 |
| 2024-06-22 | 431 | 0.07 | 0 | 0.01 | 0% | 328 | 76 |
| 2024-06-22 | 432 | 0.03 | 0 | 0.01 | 0% | 229 | 25 |
| 2024-06-22 | 433 | 0.03 | 0 | 0.01 | 0% | 592 | 6 |
| 2024-06-22 | 434 | 0.01 | 0.01 | 0.02 | -75% | 518 | 1 |
| 2024-06-22 | 435 | 0.02 | 0.01 | 0.02 | 0% | 20,508 | 174 |
| 2024-06-22 | 436 | 0.03 | 0.01 | 0.02 | 0% | 1,069 | 3 |
| 2024-06-22 | 437 | 0.02 | 0.01 | 0.02 | -71.43% | 3,116 | 44 |
| 2024-06-22 | 438 | 0.04 | 0.01 | 0.02 | 0% | 1,216 | 8 |
| 2024-06-22 | 439 | 0.01 | 0.01 | 0.02 | -75% | 3,011 | 40 |
| 2024-06-22 | 440 | 0.02 | 0.01 | 0.02 | -50% | 3,864 | 28 |
| 2024-06-22 | 441 | 0.03 | 0.01 | 0.02 | 0% | 2,281 | 30 |
| 2024-06-22 | 442 | 0.03 | 0.01 | 0.02 | -25% | 6,137 | 2 |
| 2024-06-22 | 443 | 0.02 | 0.01 | 0.02 | -33.33% | 2,729 | 25 |
| 2024-06-22 | 444 | 0.02 | 0.01 | 0.02 | 0% | 1,144 | 80 |
| 2024-06-22 | 445 | 0.01 | 0.01 | 0.02 | -75% | 90,574 | 261 |
| 2024-06-22 | 446 | 0.02 | 0.01 | 0.02 | -33.33% | 945 | 277 |
| 2024-06-22 | 447 | 0.01 | 0.01 | 0.02 | -66.67% | 4,084 | 180 |
| 2024-06-22 | 448 | 0.04 | 0.01 | 0.02 | 0% | 1,258 | 10 |
| 2024-06-22 | 449 | 0.03 | 0.01 | 0.02 | -40% | 1,847 | 1 |
| 2024-06-22 | 450 | 0.02 | 0.01 | 0.02 | -66.67% | 18,099 | 597 |
| 2024-06-22 | 451 | 0.02 | 0.01 | 0.02 | -33.33% | 1,097 | 588 |
| 2024-06-22 | 452 | 0.06 | 0.01 | 0.02 | 0% | 1,470 | 2 |
| 2024-06-22 | 453 | 0.02 | 0.01 | 0.02 | -60% | 998 | 5 |
| 2024-06-22 | 454 | 0.04 | 0.01 | 0.02 | 0% | 878 | 2 |
| 2024-06-22 | 455 | 0.03 | 0.01 | 0.02 | -57.14% | 5,367 | 203 |
| 2024-06-22 | 456 | 0.04 | 0.01 | 0.02 | 0% | 1,259 | 10 |
| 2024-06-22 | 457 | 0.02 | 0.01 | 0.02 | -75% | 2,871 | 5 |
| 2024-06-22 | 458 | 0.02 | 0.01 | 0.02 | -71.43% | 1,392 | 55 |
| 2024-06-22 | 459 | 0.03 | 0.01 | 0.02 | -66.67% | 1,081 | 1 |
| 2024-06-22 | 460 | 0.02 | 0.01 | 0.02 | -66.67% | 112,563 | 344 |
| 2024-06-22 | 461 | 0.03 | 0.01 | 0.02 | -25% | 1,116 | 23 |
| 2024-06-22 | 462 | 0.02 | 0.01 | 0.02 | -66.67% | 2,383 | 5 |
| 2024-06-22 | 463 | 0.02 | 0.01 | 0.02 | -66.67% | 4,457 | 196 |
| 2024-06-22 | 464 | 0.06 | 0.01 | 0.02 | 0% | 2,970 | 11 |
| 2024-06-22 | 465 | 0.03 | 0.01 | 0.02 | -40% | 19,937 | 4 |
| 2024-06-22 | 466 | 0.03 | 0.01 | 0.02 | -50% | 6,301 | 40 |
| 2024-06-22 | 467 | 0.02 | 0.02 | 0.03 | -80% | 996 | 3 |
| 2024-06-22 | 468 | 0.03 | 0.02 | 0.03 | -40% | 2,940 | 7 |
| 2024-06-22 | 469 | 0.03 | 0.02 | 0.03 | -40% | 4,295 | 3 |
| 2024-06-22 | 470 | 0.02 | 0.02 | 0.03 | -71.43% | 5,653 | 78 |
| 2024-06-22 | 471 | 0.06 | 0.02 | 0.03 | 0% | 2,434 | 1 |
| 2024-06-22 | 472 | 0.03 | 0.02 | 0.03 | -50% | 2,940 | 42 |
| 2024-06-22 | 473 | 0.02 | 0.02 | 0.03 | -71.43% | 2,135 | 45 |
| 2024-06-22 | 474 | 0.03 | 0.02 | 0.03 | -50% | 2,355 | 5 |
| 2024-06-22 | 475 | 0.02 | 0.02 | 0.03 | -71.43% | 12,086 | 1,782 |
| 2024-06-22 | 476 | 0.04 | 0.02 | 0.03 | -42.86% | 727 | 27 |
| 2024-06-22 | 477 | 0.05 | 0.02 | 0.03 | -37.5% | 1,939 | 1 |
| 2024-06-22 | 478 | 0.02 | 0.02 | 0.03 | -60% | 1,711 | 114 |
| 2024-06-22 | 479 | 0.03 | 0.02 | 0.03 | -40% | 9,613 | 95 |
| 2024-06-22 | 480 | 0.03 | 0.02 | 0.03 | -57.14% | 11,288 | 697 |
| 2024-06-22 | 481 | 0.06 | 0.02 | 0.03 | 0% | 2,589 | 2 |
| 2024-06-22 | 482 | 0.04 | 0.02 | 0.03 | -42.86% | 1,213 | 20 |
| 2024-06-22 | 483 | 0.03 | 0.02 | 0.03 | -57.14% | 4,040 | 25 |
| 2024-06-22 | 484 | 0.05 | 0.02 | 0.03 | -28.57% | 1,608 | 32 |
| 2024-06-22 | 485 | 0.04 | 0.02 | 0.03 | -55.56% | 8,854 | 133 |
| 2024-06-22 | 486 | 0.03 | 0.02 | 0.03 | -66.67% | 2,032 | 7 |
| 2024-06-22 | 487 | 0.03 | 0.02 | 0.03 | -62.5% | 1,067 | 695 |
| 2024-06-22 | 488 | 0.03 | 0.02 | 0.03 | -57.14% | 4,263 | 67 |
| 2024-06-22 | 489 | 0.03 | 0.02 | 0.03 | -62.5% | 4,804 | 48 |
| 2024-06-22 | 490 | 0.03 | 0.03 | 0.04 | -62.5% | 29,889 | 305 |
| 2024-06-22 | 491 | 0.05 | 0.03 | 0.04 | -37.5% | 825 | 70 |
| 2024-06-22 | 492 | 0.05 | 0.03 | 0.04 | -37.5% | 11,476 | 250 |
| 2024-06-22 | 493 | 0.03 | 0.03 | 0.04 | -66.67% | 2,759 | 33 |
| 2024-06-22 | 494 | 0.04 | 0.03 | 0.04 | -50% | 5,478 | 7 |
| 2024-06-22 | 495 | 0.03 | 0.03 | 0.04 | -66.67% | 23,765 | 168 |
| 2024-06-22 | 496 | 0.03 | 0.03 | 0.04 | -66.67% | 3,436 | 5,037 |
| 2024-06-22 | 497 | 0.04 | 0.03 | 0.04 | -55.56% | 1,970 | 235 |
| 2024-06-22 | 498 | 0.04 | 0.03 | 0.04 | -55.56% | 2,000 | 124 |
| 2024-06-22 | 499 | 0.03 | 0.03 | 0.04 | -70% | 3,229 | 3,163 |
| 2024-06-22 | 500 | 0.03 | 0.03 | 0.04 | -70% | 31,701 | 1,323 |
| 2024-06-22 | 501 | 0.03 | 0.03 | 0.04 | -70% | 6,301 | 330 |
| 2024-06-22 | 502 | 0.06 | 0.03 | 0.04 | -40% | 15,801 | 84 |
| 2024-06-22 | 503 | 0.03 | 0.03 | 0.04 | -70% | 5,851 | 157 |
| 2024-06-22 | 504 | 0.03 | 0.03 | 0.04 | -70% | 5,555 | 554 |
| 2024-06-22 | 505 | 0.03 | 0.03 | 0.04 | -75% | 19,615 | 410 |
| 2024-06-22 | 506 | 0.03 | 0.03 | 0.04 | -72.73% | 3,596 | 39 |
| 2024-06-22 | 507 | 0.06 | 0.03 | 0.04 | -45.45% | 2,707 | 31 |
| 2024-06-22 | 508 | 0.04 | 0.04 | 0.05 | -66.67% | 3,953 | 1,715 |
| 2024-06-22 | 509 | 0.03 | 0.04 | 0.05 | -76.92% | 7,536 | 5,270 |
| 2024-06-22 | 510 | 0.04 | 0.04 | 0.05 | -66.67% | 30,026 | 388 |
| 2024-06-22 | 511 | 0.04 | 0.04 | 0.05 | -66.67% | 6,076 | 698 |
| 2024-06-22 | 512 | 0.05 | 0.04 | 0.05 | -61.54% | 12,045 | 180 |
| 2024-06-22 | 513 | 0.05 | 0.05 | 0.06 | -61.54% | 6,274 | 4,574 |
| 2024-06-22 | 514 | 0.05 | 0.05 | 0.06 | -61.54% | 3,868 | 44 |
| 2024-06-22 | 515 | 0.06 | 0.05 | 0.06 | -57.14% | 65,489 | 858 |
| 2024-06-22 | 516 | 0.05 | 0.05 | 0.06 | -61.54% | 13,390 | 562 |
| 2024-06-22 | 517 | 0.06 | 0.05 | 0.06 | -53.85% | 4,778 | 134 |
| 2024-06-22 | 518 | 0.07 | 0.06 | 0.07 | -46.15% | 8,588 | 4,841 |
| 2024-06-22 | 519 | 0.06 | 0.06 | 0.07 | -62.5% | 8,054 | 372 |
| 2024-06-22 | 520 | 0.08 | 0.07 | 0.08 | -46.67% | 27,307 | 1,800 |
| 2024-06-22 | 521 | 0.07 | 0.07 | 0.08 | -56.25% | 6,752 | 1,360 |
| 2024-06-22 | 522 | 0.07 | 0.08 | 0.09 | -56.25% | 11,954 | 333 |
| 2024-06-22 | 523 | 0.08 | 0.09 | 0.1 | -55.56% | 10,952 | 337 |
| 2024-06-22 | 524 | 0.09 | 0.09 | 0.1 | -55% | 15,068 | 438 |
| 2024-06-22 | 525 | 0.11 | 0.1 | 0.11 | -45% | 19,997 | 2,579 |
| 2024-06-22 | 526 | 0.12 | 0.11 | 0.12 | -47.83% | 6,873 | 644 |
| 2024-06-22 | 527 | 0.13 | 0.13 | 0.14 | -48% | 4,469 | 3,578 |
| 2024-06-22 | 528 | 0.15 | 0.14 | 0.15 | -46.43% | 11,396 | 1,369 |
| 2024-06-22 | 529 | 0.16 | 0.16 | 0.17 | -48.39% | 10,118 | 1,367 |
| 2024-06-22 | 530 | 0.2 | 0.19 | 0.2 | -42.86% | 21,582 | 27,123 |
| 2024-06-22 | 531 | 0.23 | 0.22 | 0.23 | -53.06% | 7,939 | 1,554 |
| 2024-06-22 | 532 | 0.27 | 0.26 | 0.27 | -38.64% | 4,240 | 3,067 |
| 2024-06-22 | 533 | 0.32 | 0.32 | 0.33 | -36% | 4,725 | 11,993 |
| 2024-06-22 | 534 | 0.38 | 0.38 | 0.39 | -36.67% | 5,300 | 2,173 |
| 2024-06-22 | 535 | 0.46 | 0.46 | 0.47 | -33.33% | 19,617 | 33,397 |
| 2024-06-22 | 536 | 0.57 | 0.56 | 0.57 | -26.92% | 6,138 | 3,494 |
| 2024-06-22 | 537 | 0.69 | 0.68 | 0.69 | -24.18% | 8,404 | 6,500 |
| 2024-06-22 | 538 | 0.82 | 0.82 | 0.84 | -26.79% | 7,419 | 6,460 |
| 2024-06-22 | 539 | 1.01 | 1 | 1.01 | -19.84% | 4,161 | 8,569 |
| 2024-06-22 | 540 | 1.21 | 1.2 | 1.21 | -20.39% | 18,430 | 24,818 |
| 2024-06-22 | 541 | 1.44 | 1.44 | 1.46 | -15.79% | 6,135 | 5,350 |
| 2024-06-22 | 542 | 1.72 | 1.72 | 1.74 | -18.1% | 8,698 | 9,309 |
| 2024-06-22 | 543 | 2.06 | 2.04 | 2.06 | -13.45% | 2,506 | 10,408 |
| 2024-06-22 | 544 | 2.43 | 2.41 | 2.43 | -10.66% | 14,569 | 22,636 |
| 2024-06-22 | 545 | 2.84 | 2.84 | 2.86 | -11.25% | 6,225 | 16,595 |
| 2024-06-22 | 546 | 3.31 | 3.31 | 3.34 | -5.43% | 3,186 | 6,055 |
| 2024-06-22 | 547 | 3.85 | 3.85 | 3.88 | -5.64% | 4,190 | 9,768 |
| 2024-06-22 | 548 | 4.44 | 4.44 | 4.48 | -5.93% | 21,877 | 3,279 |
| 2024-06-22 | 549 | 5.39 | 5.08 | 5.14 | +2.08% | 1,250 | 479 |
| 2024-06-22 | 550 | 6.06 | 5.75 | 5.85 | -0.33% | 2,328 | 1,067 |
| 2024-06-22 | 551 | 6.73 | 6.5 | 6.61 | -1.75% | 466 | 69 |
| 2024-06-22 | 552 | 7.63 | 7.33 | 7.43 | +5.24% | 319 | 207 |
| 2024-06-22 | 553 | 8.16 | 8.19 | 8.31 | -4.11% | 86 | 43 |
| 2024-06-22 | 554 | 9.66 | 9.1 | 9.23 | +7.69% | 44 | 39 |
| 2024-06-22 | 555 | 10.64 | 9.7 | 10.48 | +13.92% | 1,180 | 154 |
| 2024-06-22 | 556 | 10.78 | 10.69 | 11.49 | +6.21% | 64 | 7 |
| 2024-06-22 | 557 | 11.24 | 11.68 | 12.49 | 0% | 11 | 2 |
| 2024-06-22 | 558 | 12.5 | 12.68 | 13.5 | 0% | 3 | 2 |
| 2024-06-22 | 560 | 15.44 | 14.68 | 15.5 | +2.86% | 420 | 1,002 |
| 2024-06-22 | 563 | 18.75 | 17.68 | 18.5 | +4.17% | 2 | 1 |
| 2024-06-22 | 564 | 17 | 18.68 | 19.5 | 0% | 1 | 1 |
| 2024-06-22 | 567 | 25.54 | 21.68 | 22.5 | 0% | 5 | 0 |
| 2024-06-22 | 568 | 27.72 | 22.68 | 23.5 | 0% | 1 | 1 |
| 2024-06-22 | 570 | 25.54 | 24.68 | 25.5 | +1.23% | 1,029 | 2,264 |
| 2024-06-22 | 575 | 30.54 | 29.68 | 30.5 | +1.43% | 77 | 181 |
| 2024-06-22 | 580 | 35.46 | 34.68 | 35.5 | +5.63% | 52 | 64 |
| 2024-06-22 | 600 | 55.76 | 54.68 | 55.48 | +3.16% | 3 | 294 |
