| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.2 | 61,706 | 199,107 | 486,262 | 2,156,349 | 302 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 250 | 0.01 | 0 | 0.01 | 0% | 8,543 | 13 |
| 2024-06-22 | 255 | 0.01 | 0 | 0.01 | 0% | 12,190 | 360 |
| 2024-06-22 | 260 | 0.01 | 0 | 0.01 | 0% | 9,648 | 3,599 |
| 2024-06-22 | 265 | 0.01 | 0 | 0.01 | 0% | 1,198 | 1 |
| 2024-06-22 | 270 | 0.01 | 0 | 0.01 | 0% | 1,321 | 13 |
| 2024-06-22 | 275 | 0.01 | 0.01 | 0.02 | 0% | 286 | 132 |
| 2024-06-22 | 280 | 0.01 | 0.01 | 0.02 | 0% | 4,077 | 15 |
| 2024-06-22 | 285 | 0.01 | 0.01 | 0.02 | -50% | 2,802 | 200 |
| 2024-06-22 | 290 | 0.01 | 0.01 | 0.02 | 0% | 1,281 | 1 |
| 2024-06-22 | 295 | 0.02 | 0.01 | 0.02 | 0% | 3,577 | 22 |
| 2024-06-22 | 300 | 0.01 | 0.01 | 0.02 | 0% | 11,213 | 1,402 |
| 2024-06-22 | 305 | 0.01 | 0.01 | 0.02 | 0% | 1,115 | 225 |
| 2024-06-22 | 310 | 0.02 | 0.02 | 0.03 | 0% | 6,173 | 141 |
| 2024-06-22 | 315 | 0.02 | 0.02 | 0.03 | -33.33% | 1,572 | 19 |
| 2024-06-22 | 320 | 0.02 | 0.02 | 0.03 | 0% | 6,638 | 33 |
| 2024-06-22 | 325 | 0.02 | 0.02 | 0.03 | 0% | 853 | 16 |
| 2024-06-22 | 330 | 0.02 | 0.02 | 0.03 | 0% | 4,045 | 17 |
| 2024-06-22 | 335 | 0.03 | 0.02 | 0.03 | +50% | 3,688 | 35 |
| 2024-06-22 | 340 | 0.03 | 0.03 | 0.04 | 0% | 2,680 | 43 |
| 2024-06-22 | 345 | 0.03 | 0.03 | 0.04 | -25% | 1,472 | 6 |
| 2024-06-22 | 350 | 0.04 | 0.04 | 0.05 | 0% | 105,740 | 731 |
| 2024-06-22 | 355 | 0.04 | 0.04 | 0.05 | +33.33% | 2,288 | 66 |
| 2024-06-22 | 360 | 0.04 | 0.05 | 0.06 | -20% | 1,086 | 58 |
| 2024-06-22 | 365 | 0.05 | 0.04 | 0.05 | 0% | 86,668 | 13 |
| 2024-06-22 | 370 | 0.05 | 0.05 | 0.06 | 0% | 8,919 | 713 |
| 2024-06-22 | 375 | 0.06 | 0.06 | 0.07 | -14.29% | 4,939 | 50 |
| 2024-06-22 | 380 | 0.06 | 0.06 | 0.07 | -14.29% | 8,783 | 25 |
| 2024-06-22 | 385 | 0.06 | 0.07 | 0.08 | +20% | 1,324 | 2 |
| 2024-06-22 | 390 | 0.08 | 0.08 | 0.09 | 0% | 6,014 | 9,583 |
| 2024-06-22 | 395 | 0.08 | 0.08 | 0.09 | +33.33% | 4,050 | 121 |
| 2024-06-22 | 400 | 0.1 | 0.09 | 0.1 | 0% | 215,972 | 2,361 |
| 2024-06-22 | 405 | 0.1 | 0.09 | 0.1 | +11.11% | 5,589 | 22 |
| 2024-06-22 | 410 | 0.11 | 0.1 | 0.11 | -8.33% | 5,385 | 85 |
| 2024-06-22 | 415 | 0.11 | 0.11 | 0.12 | 0% | 155,598 | 182 |
| 2024-06-22 | 420 | 0.12 | 0.12 | 0.13 | -7.69% | 11,992 | 2,507 |
| 2024-06-22 | 425 | 0.13 | 0.12 | 0.13 | -7.14% | 10,965 | 80 |
| 2024-06-22 | 430 | 0.13 | 0.13 | 0.14 | -13.33% | 10,578 | 837 |
| 2024-06-22 | 435 | 0.14 | 0.14 | 0.15 | 0% | 10,020 | 1 |
| 2024-06-22 | 440 | 0.16 | 0.15 | 0.16 | -5.88% | 3,841 | 17 |
| 2024-06-22 | 445 | 0.17 | 0.17 | 0.18 | -5.56% | 4,386 | 112 |
| 2024-06-22 | 450 | 0.17 | 0.18 | 0.19 | -10.53% | 142,709 | 125 |
| 2024-06-22 | 455 | 0.19 | 0.19 | 0.2 | -9.52% | 20,975 | 38 |
| 2024-06-22 | 460 | 0.21 | 0.21 | 0.22 | -4.55% | 9,826 | 746 |
| 2024-06-22 | 461 | 0.21 | 0.21 | 0.22 | +10.53% | 1,508 | 2 |
| 2024-06-22 | 462 | 0.21 | 0.22 | 0.23 | -8.7% | 1,001 | 5 |
| 2024-06-22 | 463 | 0.2 | 0.22 | 0.23 | 0% | 1,489 | 10 |
| 2024-06-22 | 464 | 0.22 | 0.22 | 0.23 | +4.76% | 951 | 5 |
| 2024-06-22 | 465 | 0.22 | 0.23 | 0.24 | -15.38% | 107,284 | 203 |
| 2024-06-22 | 466 | 0.23 | 0.23 | 0.24 | 0% | 3,030 | 16 |
| 2024-06-22 | 467 | 0.22 | 0.23 | 0.24 | -12% | 1,350 | 4 |
| 2024-06-22 | 468 | 0.22 | 0.24 | 0.25 | -8.33% | 1,693 | 11 |
| 2024-06-22 | 469 | 0.23 | 0.24 | 0.25 | -4.17% | 1,457 | 3 |
| 2024-06-22 | 470 | 0.24 | 0.24 | 0.25 | -7.69% | 54,941 | 20,119 |
| 2024-06-22 | 471 | 0.25 | 0.25 | 0.26 | +4.17% | 1,732 | 2 |
| 2024-06-22 | 472 | 0.25 | 0.25 | 0.26 | -3.85% | 2,321 | 3 |
| 2024-06-22 | 473 | 0.25 | 0.26 | 0.27 | 0% | 5,138 | 7 |
| 2024-06-22 | 474 | 0.25 | 0.26 | 0.27 | -10.71% | 2,300 | 15 |
| 2024-06-22 | 475 | 0.26 | 0.27 | 0.28 | -3.7% | 8,906 | 37 |
| 2024-06-22 | 476 | 0.27 | 0.27 | 0.28 | -6.9% | 1,609 | 1 |
| 2024-06-22 | 477 | 0.26 | 0.28 | 0.29 | -13.33% | 1,629 | 2 |
| 2024-06-22 | 478 | 0.28 | 0.28 | 0.29 | -3.45% | 1,432 | 37 |
| 2024-06-22 | 479 | 0.27 | 0.29 | 0.3 | -10% | 5,312 | 4 |
| 2024-06-22 | 480 | 0.29 | 0.29 | 0.3 | -6.45% | 27,333 | 8,763 |
| 2024-06-22 | 481 | 0.28 | 0.3 | 0.31 | -3.45% | 1,160 | 6 |
| 2024-06-22 | 482 | 0.31 | 0.3 | 0.31 | 0% | 7,593 | 15 |
| 2024-06-22 | 483 | 0.3 | 0.31 | 0.32 | -9.09% | 1,194 | 15 |
| 2024-06-22 | 484 | 0.3 | 0.31 | 0.32 | -9.09% | 2,509 | 19 |
| 2024-06-22 | 485 | 0.32 | 0.32 | 0.33 | -3.03% | 21,773 | 54 |
| 2024-06-22 | 486 | 0.32 | 0.33 | 0.34 | -13.51% | 2,023 | 21 |
| 2024-06-22 | 487 | 0.36 | 0.33 | 0.34 | 0% | 2,519 | 5 |
| 2024-06-22 | 488 | 0.36 | 0.34 | 0.35 | 0% | 3,790 | 532 |
| 2024-06-22 | 489 | 0.33 | 0.35 | 0.36 | -10.81% | 1,757 | 3 |
| 2024-06-22 | 490 | 0.37 | 0.36 | 0.37 | -2.63% | 44,649 | 11,959 |
| 2024-06-22 | 491 | 0.37 | 0.36 | 0.37 | -7.5% | 6,729 | 2 |
| 2024-06-22 | 492 | 0.38 | 0.37 | 0.38 | -5% | 30,967 | 13 |
| 2024-06-22 | 493 | 0.38 | 0.38 | 0.39 | -7.32% | 4,365 | 7 |
| 2024-06-22 | 494 | 0.37 | 0.39 | 0.4 | -11.9% | 1,752 | 13 |
| 2024-06-22 | 495 | 0.4 | 0.4 | 0.41 | -6.98% | 16,655 | 154 |
| 2024-06-22 | 496 | 0.4 | 0.41 | 0.42 | -9.09% | 2,290 | 18 |
| 2024-06-22 | 497 | 0.4 | 0.43 | 0.44 | -14.89% | 40,335 | 325 |
| 2024-06-22 | 498 | 0.43 | 0.44 | 0.45 | -8.51% | 28,496 | 1,484 |
| 2024-06-22 | 499 | 0.44 | 0.45 | 0.46 | -10.2% | 22,430 | 13 |
| 2024-06-22 | 500 | 0.48 | 0.47 | 0.48 | -2.04% | 112,976 | 21,391 |
| 2024-06-22 | 501 | 0.49 | 0.48 | 0.49 | -9.26% | 36,310 | 25 |
| 2024-06-22 | 502 | 0.5 | 0.5 | 0.51 | -7.41% | 36,822 | 150 |
| 2024-06-22 | 503 | 0.52 | 0.52 | 0.53 | -3.7% | 23,068 | 50 |
| 2024-06-22 | 504 | 0.52 | 0.53 | 0.54 | -13.33% | 34,139 | 36 |
| 2024-06-22 | 505 | 0.56 | 0.55 | 0.56 | -3.45% | 18,973 | 204 |
| 2024-06-22 | 506 | 0.56 | 0.58 | 0.59 | -9.68% | 10,445 | 174 |
| 2024-06-22 | 507 | 0.58 | 0.6 | 0.61 | -9.38% | 26,045 | 214 |
| 2024-06-22 | 508 | 0.6 | 0.62 | 0.63 | -9.09% | 5,281 | 385 |
| 2024-06-22 | 509 | 0.63 | 0.65 | 0.66 | -5.97% | 4,043 | 211 |
| 2024-06-22 | 510 | 0.68 | 0.68 | 0.69 | -5.56% | 56,057 | 13,625 |
| 2024-06-22 | 511 | 0.69 | 0.71 | 0.72 | -5.48% | 10,196 | 277 |
| 2024-06-22 | 512 | 0.74 | 0.74 | 0.76 | -5.13% | 4,882 | 70 |
| 2024-06-22 | 513 | 0.8 | 0.78 | 0.79 | -2.44% | 6,783 | 85 |
| 2024-06-22 | 514 | 0.8 | 0.82 | 0.83 | -6.98% | 9,002 | 217 |
| 2024-06-22 | 515 | 0.87 | 0.86 | 0.87 | -5.43% | 25,269 | 5,950 |
| 2024-06-22 | 516 | 0.89 | 0.9 | 0.92 | -7.29% | 7,105 | 234 |
| 2024-06-22 | 517 | 0.97 | 0.95 | 0.96 | -6.73% | 4,796 | 511 |
| 2024-06-22 | 518 | 1.02 | 1 | 1.01 | -9.73% | 6,017 | 368 |
| 2024-06-22 | 519 | 1.08 | 1.06 | 1.07 | -3.57% | 8,291 | 358 |
| 2024-06-22 | 520 | 1.12 | 1.12 | 1.13 | -3.45% | 31,623 | 12,061 |
| 2024-06-22 | 521 | 1.2 | 1.18 | 1.2 | -4.76% | 6,799 | 1,049 |
| 2024-06-22 | 522 | 1.25 | 1.25 | 1.27 | -9.42% | 13,172 | 407 |
| 2024-06-22 | 523 | 1.34 | 1.33 | 1.34 | +0.75% | 5,286 | 212 |
| 2024-06-22 | 524 | 1.43 | 1.41 | 1.42 | -4.03% | 4,402 | 311 |
| 2024-06-22 | 525 | 1.53 | 1.49 | 1.51 | -1.92% | 18,136 | 1,974 |
| 2024-06-22 | 526 | 1.6 | 1.59 | 1.6 | -2.44% | 6,247 | 363 |
| 2024-06-22 | 527 | 1.71 | 1.69 | 1.7 | -3.93% | 5,703 | 4,006 |
| 2024-06-22 | 528 | 1.83 | 1.8 | 1.81 | -0.54% | 4,311 | 1,980 |
| 2024-06-22 | 529 | 1.94 | 1.91 | 1.93 | -1.02% | 5,652 | 870 |
| 2024-06-22 | 530 | 2.05 | 2.04 | 2.06 | -2.84% | 60,795 | 15,250 |
| 2024-06-22 | 531 | 2.2 | 2.17 | 2.19 | -1.35% | 2,980 | 3,240 |
| 2024-06-22 | 532 | 2.28 | 2.31 | 2.33 | -5% | 6,950 | 3,325 |
| 2024-06-22 | 533 | 2.52 | 2.47 | 2.49 | 0% | 6,018 | 2,048 |
| 2024-06-22 | 534 | 2.62 | 2.64 | 2.66 | -5.07% | 7,657 | 649 |
| 2024-06-22 | 535 | 2.87 | 2.82 | 2.84 | +0.35% | 15,680 | 1,754 |
| 2024-06-22 | 536 | 3.08 | 3.02 | 3.04 | +1.65% | 4,097 | 3,214 |
| 2024-06-22 | 537 | 3.31 | 3.23 | 3.25 | +0.91% | 3,400 | 3,875 |
| 2024-06-22 | 538 | 3.57 | 3.46 | 3.49 | 0% | 6,098 | 1,333 |
| 2024-06-22 | 539 | 3.81 | 3.71 | 3.73 | -1.04% | 3,651 | 892 |
| 2024-06-22 | 540 | 3.98 | 3.97 | 4 | -3.86% | 29,377 | 5,558 |
| 2024-06-22 | 541 | 4.36 | 4.26 | 4.29 | -1.58% | 2,437 | 782 |
| 2024-06-22 | 542 | 4.63 | 4.58 | 4.61 | -0.22% | 3,898 | 1,334 |
| 2024-06-22 | 543 | 4.93 | 4.91 | 4.94 | +0.82% | 2,878 | 904 |
| 2024-06-22 | 544 | 5.28 | 5.27 | 5.3 | -0.75% | 18,416 | 2,067 |
| 2024-06-22 | 545 | 5.67 | 5.66 | 5.7 | -0.87% | 12,295 | 9,345 |
| 2024-06-22 | 546 | 6.29 | 6.08 | 6.11 | +3.45% | 1,972 | 1,214 |
| 2024-06-22 | 547 | 6.62 | 6.52 | 6.56 | -1.63% | 2,453 | 1,386 |
| 2024-06-22 | 548 | 7.13 | 6.99 | 7.03 | +1.86% | 5,584 | 729 |
| 2024-06-22 | 549 | 7.37 | 7.5 | 7.54 | +0.55% | 4,176 | 164 |
| 2024-06-22 | 550 | 8.41 | 7.93 | 8.13 | +3.83% | 8,250 | 2,604 |
| 2024-06-22 | 555 | 11.48 | 11.07 | 11.45 | +2.41% | 1,529 | 264 |
| 2024-06-22 | 560 | 15.78 | 14.94 | 15.64 | +7.35% | 260 | 455 |
| 2024-06-22 | 565 | 20.57 | 19.67 | 20.48 | +2.85% | 113 | 102 |
| 2024-06-22 | 570 | 25.54 | 24.72 | 25.49 | +6.33% | 97 | 118 |
| 2024-06-22 | 575 | 30.25 | 29.67 | 30.49 | -1.14% | 6 | 10 |
| 2024-06-22 | 580 | 35.47 | 34.67 | 35.48 | +3.8% | 20 | 20 |
| 2024-06-22 | 585 | 40.7 | 39.67 | 40.49 | -18.53% | 1 | 2 |
| 2024-06-22 | 590 | 45.75 | 44.67 | 45.51 | -5.28% | 3 | 5 |
| 2024-06-22 | 595 | 51.85 | 49.67 | 50.51 | 0% | 0 | 3 |
| 2024-06-22 | 600 | 55.36 | 54.67 | 55.49 | +4.32% | 2 | 5 |
| 2024-06-22 | 605 | 60.38 | 59.67 | 60.49 | -19.8% | 0 | 2 |
| 2024-06-22 | 615 | 91.27 | 106.45 | 107.06 | 0% | 0 | 2 |
| 2024-06-22 | 620 | 89.94 | 72.27 | 73.5 | 0% | 0 | 0 |
| 2024-06-22 | 635 | 90.36 | 89.66 | 90.48 | -2.58% | 2 | 2 |
| 2024-06-22 | 640 | 95.34 | 94.71 | 95.49 | -13.82% | 0 | 4 |
| 2024-06-22 | 645 | 100.68 | 99.7 | 100.49 | -3.34% | 1 | 2 |
| 2024-06-22 | 650 | 105.32 | 104.71 | 105.49 | -2% | 1 | 1 |
