| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.2 | 5,830 | 9,319 | 71,541 | 179,233 | 237 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 265 | 0.14 | 0.13 | 0.14 | 0% | 1,547 | 4 |
| 2024-06-22 | 270 | 0.17 | 0.14 | 0.15 | 0% | 221 | 1 |
| 2024-06-22 | 275 | 0.18 | 0.15 | 0.16 | 0% | 1,219 | 8 |
| 2024-06-22 | 280 | 0.17 | 0.16 | 0.18 | -19.05% | 328 | 1 |
| 2024-06-22 | 285 | 0.18 | 0.18 | 0.19 | -5.26% | 858 | 1 |
| 2024-06-22 | 290 | 0.18 | 0.19 | 0.2 | 0% | 822 | 2 |
| 2024-06-22 | 295 | 0.21 | 0.2 | 0.22 | +5% | 442 | 6 |
| 2024-06-22 | 300 | 0.23 | 0.22 | 0.23 | 0% | 478 | 6 |
| 2024-06-22 | 305 | 0.24 | 0.23 | 0.25 | -7.69% | 408 | 202 |
| 2024-06-22 | 310 | 0.25 | 0.25 | 0.27 | 0% | 125 | 36 |
| 2024-06-22 | 315 | 0.27 | 0.27 | 0.28 | -6.9% | 167 | 36 |
| 2024-06-22 | 320 | 0.3 | 0.29 | 0.3 | +7.14% | 128 | 8 |
| 2024-06-22 | 324 | 0.3 | 0.3 | 0.32 | 0% | 37 | 10 |
| 2024-06-22 | 325 | 0.29 | 0.31 | 0.32 | 0% | 117 | 36 |
| 2024-06-22 | 326 | 0.3 | 0.31 | 0.33 | 0% | 10 | 0 |
| 2024-06-22 | 327 | 0.31 | 0.32 | 0.33 | 0% | 11 | 10 |
| 2024-06-22 | 329 | 0.5 | 0.33 | 0.34 | 0% | 4 | 3 |
| 2024-06-22 | 330 | 0.3 | 0.33 | 0.35 | 0% | 105 | 2 |
| 2024-06-22 | 331 | 0.49 | 0.36 | 0.38 | 0% | 102 | 0 |
| 2024-06-22 | 332 | 0.51 | 0.34 | 0.36 | 0% | 10 | 10 |
| 2024-06-22 | 333 | 0.42 | 0.34 | 0.36 | 0% | 11 | 1 |
| 2024-06-22 | 334 | 0.5 | 0.38 | 0.4 | 0% | 3 | 2 |
| 2024-06-22 | 335 | 0.34 | 0.35 | 0.37 | 0% | 64 | 100 |
| 2024-06-22 | 336 | 0.5 | 0.36 | 0.37 | 0% | 1 | 0 |
| 2024-06-22 | 337 | 0.35 | 0.36 | 0.38 | 0% | 5 | 1 |
| 2024-06-22 | 339 | 0.54 | 0.37 | 0.39 | 0% | 9 | 3 |
| 2024-06-22 | 340 | 0.36 | 0.38 | 0.39 | 0% | 123 | 7 |
| 2024-06-22 | 341 | 0.45 | 0.38 | 0.4 | 0% | 1 | 0 |
| 2024-06-22 | 342 | 0.56 | 0.42 | 0.44 | 0% | 4 | 0 |
| 2024-06-22 | 343 | 0.42 | 0.39 | 0.41 | 0% | 6 | 3 |
| 2024-06-22 | 345 | 0.43 | 0.41 | 0.42 | 0% | 125 | 4 |
| 2024-06-22 | 346 | 0.4 | 0.41 | 0.43 | 0% | 153 | 2 |
| 2024-06-22 | 347 | 0.44 | 0.42 | 0.43 | 0% | 164 | 0 |
| 2024-06-22 | 348 | 0.44 | 0.42 | 0.44 | 0% | 4 | 3 |
| 2024-06-22 | 349 | 0.45 | 0.43 | 0.44 | 0% | 6 | 3 |
| 2024-06-22 | 350 | 0.43 | 0.43 | 0.45 | 0% | 2,440 | 3 |
| 2024-06-22 | 351 | 0.46 | 0.44 | 0.45 | 0% | 3 | 0 |
| 2024-06-22 | 355 | 0.49 | 0.46 | 0.48 | 0% | 312 | 2 |
| 2024-06-22 | 356 | 0.49 | 0.47 | 0.49 | 0% | 179 | 3 |
| 2024-06-22 | 357 | 0.48 | 0.47 | 0.49 | 0% | 630 | 160 |
| 2024-06-22 | 358 | 0.51 | 0.48 | 0.5 | 0% | 27 | 20 |
| 2024-06-22 | 359 | 0.5 | 0.49 | 0.5 | 0% | 116 | 4 |
| 2024-06-22 | 360 | 0.52 | 0.49 | 0.51 | +13.04% | 310 | 2 |
| 2024-06-22 | 361 | 0.53 | 0.5 | 0.52 | 0% | 3 | 1 |
| 2024-06-22 | 362 | 0.53 | 0.51 | 0.52 | 0% | 23 | 3 |
| 2024-06-22 | 363 | 0.52 | 0.51 | 0.53 | 0% | 24 | 0 |
| 2024-06-22 | 364 | 0.53 | 0.52 | 0.54 | 0% | 96 | 3 |
| 2024-06-22 | 365 | 0.87 | 0.53 | 0.54 | 0% | 780 | 10 |
| 2024-06-22 | 366 | 0.51 | 0.53 | 0.55 | 0% | 273 | 1 |
| 2024-06-22 | 367 | 0.51 | 0.54 | 0.56 | 0% | 6 | 0 |
| 2024-06-22 | 368 | 0.58 | 0.55 | 0.56 | 0% | 655 | 3 |
| 2024-06-22 | 369 | 0.68 | 0.55 | 0.57 | 0% | 156 | 0 |
| 2024-06-22 | 370 | 0.57 | 0.56 | 0.58 | -6.56% | 140 | 2 |
| 2024-06-22 | 371 | 0.6 | 0.57 | 0.59 | 0% | 1 | 2 |
| 2024-06-22 | 372 | 0.67 | 0.58 | 0.59 | 0% | 317 | 5 |
| 2024-06-22 | 373 | 0.62 | 0.58 | 0.6 | 0% | 6 | 3 |
| 2024-06-22 | 375 | 0.65 | 0.6 | 0.62 | +3.17% | 208 | 1 |
| 2024-06-22 | 376 | 0.58 | 0.61 | 0.62 | 0% | 586 | 321 |
| 2024-06-22 | 377 | 0.9 | 0.61 | 0.63 | 0% | 156 | 156 |
| 2024-06-22 | 378 | 0.66 | 0.62 | 0.64 | 0% | 151 | 3 |
| 2024-06-22 | 379 | 0.59 | 0.63 | 0.65 | 0% | 637 | 1 |
| 2024-06-22 | 380 | 0.62 | 0.64 | 0.66 | 0% | 73 | 30 |
| 2024-06-22 | 381 | 0.59 | 0.65 | 0.66 | 0% | 2,148 | 148 |
| 2024-06-22 | 382 | 0.62 | 0.65 | 0.67 | 0% | 270 | 148 |
| 2024-06-22 | 383 | 0.6 | 0.66 | 0.68 | 0% | 160 | 160 |
| 2024-06-22 | 384 | 0.69 | 0.67 | 0.69 | 0% | 429 | 1 |
| 2024-06-22 | 385 | 0.66 | 0.68 | 0.7 | 0% | 67 | 65 |
| 2024-06-22 | 386 | 0.74 | 0.69 | 0.71 | +17.46% | 3 | 1 |
| 2024-06-22 | 387 | 0.73 | 0.7 | 0.71 | 0% | 341 | 339 |
| 2024-06-22 | 388 | 0.67 | 0.71 | 0.72 | 0% | 166 | 156 |
| 2024-06-22 | 389 | 0.66 | 0.71 | 0.73 | 0% | 1,194 | 10 |
| 2024-06-22 | 390 | 0.78 | 0.72 | 0.74 | -1.27% | 5,257 | 2 |
| 2024-06-22 | 391 | 0.68 | 0.73 | 0.75 | 0% | 585 | 2 |
| 2024-06-22 | 392 | 0.75 | 0.74 | 0.76 | 0% | 1,757 | 169 |
| 2024-06-22 | 393 | 0.74 | 0.75 | 0.77 | 0% | 1,171 | 1 |
| 2024-06-22 | 394 | 1.06 | 0.82 | 0.84 | 0% | 57 | 57 |
| 2024-06-22 | 395 | 0.74 | 0.77 | 0.79 | 0% | 523 | 65 |
| 2024-06-22 | 396 | 1.08 | 0.78 | 0.8 | 0% | 230 | 160 |
| 2024-06-22 | 397 | 0.8 | 0.79 | 0.81 | 0% | 380 | 157 |
| 2024-06-22 | 398 | 0.81 | 0.8 | 0.82 | -33.06% | 1 | 9 |
| 2024-06-22 | 399 | 0.79 | 0.81 | 0.83 | 0% | 1,181 | 1 |
| 2024-06-22 | 400 | 0.87 | 0.82 | 0.84 | +1.16% | 18,945 | 1 |
| 2024-06-22 | 401 | 1.17 | 0.9 | 0.92 | 0% | 1,639 | 0 |
| 2024-06-22 | 402 | 0.9 | 0.84 | 0.86 | 0% | 161 | 1 |
| 2024-06-22 | 403 | 1.26 | 0.85 | 0.87 | 0% | 259 | 5 |
| 2024-06-22 | 404 | 1.4 | 0.86 | 0.88 | 0% | 669 | 0 |
| 2024-06-22 | 405 | 0.92 | 0.87 | 0.89 | 0% | 946 | 131 |
| 2024-06-22 | 406 | 1.24 | 0.96 | 0.98 | 0% | 164 | 111 |
| 2024-06-22 | 407 | 1.27 | 0.97 | 0.99 | 0% | 148 | 148 |
| 2024-06-22 | 408 | 0.93 | 0.91 | 0.93 | -6.06% | 410 | 5 |
| 2024-06-22 | 409 | 1.3 | 0.92 | 0.94 | 0% | 264 | 159 |
| 2024-06-22 | 410 | 1 | 0.93 | 0.95 | 0% | 242 | 1 |
| 2024-06-22 | 411 | 0.97 | 0.95 | 0.96 | +1.04% | 106 | 1 |
| 2024-06-22 | 412 | 1.06 | 0.95 | 0.98 | 0% | 1,125 | 2 |
| 2024-06-22 | 413 | 1.03 | 0.97 | 0.99 | -14.17% | 661 | 1 |
| 2024-06-22 | 414 | 1.11 | 0.98 | 1 | 0% | 853 | 1 |
| 2024-06-22 | 415 | 1 | 1 | 1.01 | +4.17% | 389 | 4 |
| 2024-06-22 | 416 | 1 | 1.01 | 1.03 | 0% | 434 | 1 |
| 2024-06-22 | 417 | 1.1 | 1.02 | 1.04 | 0% | 544 | 148 |
| 2024-06-22 | 418 | 1.01 | 1.04 | 1.05 | 0% | 158 | 10 |
| 2024-06-22 | 419 | 1.51 | 1.05 | 1.07 | 0% | 118 | 117 |
| 2024-06-22 | 420 | 1.1 | 1.06 | 1.08 | 0% | 308 | 2 |
| 2024-06-22 | 421 | 1.04 | 1.08 | 1.1 | 0% | 55 | 11 |
| 2024-06-22 | 422 | 1.12 | 1.09 | 1.11 | -22.22% | 28 | 180 |
| 2024-06-22 | 423 | 1.68 | 1.11 | 1.13 | 0% | 5 | 2 |
| 2024-06-22 | 425 | 1.12 | 1.13 | 1.16 | 0% | 1,973 | 16 |
| 2024-06-22 | 426 | 1.21 | 1.15 | 1.17 | 0% | 11 | 1 |
| 2024-06-22 | 427 | 1.19 | 1.17 | 1.19 | 0% | 19 | 2 |
| 2024-06-22 | 428 | 1.1 | 1.19 | 1.2 | 0% | 1,106 | 1 |
| 2024-06-22 | 429 | 1.47 | 1.2 | 1.22 | 0% | 36 | 7 |
| 2024-06-22 | 430 | 1.22 | 1.21 | 1.24 | -3.17% | 304 | 2 |
| 2024-06-22 | 431 | 1.21 | 1.23 | 1.25 | 0% | 155 | 100 |
| 2024-06-22 | 432 | 1.67 | 1.25 | 1.27 | 0% | 146 | 143 |
| 2024-06-22 | 433 | 1.28 | 1.27 | 1.29 | 0% | 897 | 821 |
| 2024-06-22 | 434 | 1.3 | 1.29 | 1.3 | 0% | 22 | 3 |
| 2024-06-22 | 435 | 1.31 | 1.3 | 1.32 | +2.34% | 737 | 25 |
| 2024-06-22 | 436 | 1.41 | 1.33 | 1.34 | +7.63% | 39 | 105 |
| 2024-06-22 | 437 | 1.28 | 1.34 | 1.36 | 0% | 155 | 152 |
| 2024-06-22 | 438 | 1.42 | 1.36 | 1.38 | +6.77% | 303 | 7 |
| 2024-06-22 | 439 | 1.28 | 1.38 | 1.4 | 0% | 25 | 14 |
| 2024-06-22 | 440 | 1.42 | 1.4 | 1.42 | 0% | 2,005 | 36 |
| 2024-06-22 | 441 | 1.53 | 1.42 | 1.44 | +2% | 22 | 1 |
| 2024-06-22 | 442 | 1.68 | 1.44 | 1.46 | 0% | 81 | 3 |
| 2024-06-22 | 443 | 1.62 | 1.46 | 1.48 | 0% | 103 | 1 |
| 2024-06-22 | 444 | 1.48 | 1.48 | 1.5 | -1.33% | 307 | 117 |
| 2024-06-22 | 445 | 1.51 | 1.51 | 1.53 | +2.72% | 179 | 152 |
| 2024-06-22 | 450 | 1.64 | 1.63 | 1.64 | -3.53% | 7,472 | 124 |
| 2024-06-22 | 455 | 1.77 | 1.75 | 1.78 | +2.31% | 2,267 | 18 |
| 2024-06-22 | 460 | 1.92 | 1.9 | 1.92 | -4% | 2,795 | 9 |
| 2024-06-22 | 465 | 2.07 | 2.07 | 2.09 | -4.17% | 2,073 | 10 |
| 2024-06-22 | 470 | 2.3 | 2.25 | 2.28 | -0.86% | 8,066 | 11 |
| 2024-06-22 | 475 | 2.47 | 2.46 | 2.49 | -1.2% | 3,765 | 8 |
| 2024-06-22 | 480 | 2.7 | 2.7 | 2.72 | -2.53% | 4,542 | 12 |
| 2024-06-22 | 485 | 3 | 2.97 | 2.99 | -2.28% | 6,241 | 136 |
| 2024-06-22 | 490 | 3.32 | 3.28 | 3.32 | +1.84% | 4,456 | 393 |
| 2024-06-22 | 495 | 3.64 | 3.63 | 3.68 | -2.93% | 1,101 | 24 |
| 2024-06-22 | 500 | 4.08 | 4.05 | 4.09 | -2.63% | 8,857 | 459 |
| 2024-06-22 | 505 | 4.57 | 4.52 | 4.57 | -1.51% | 7,373 | 40 |
| 2024-06-22 | 510 | 5.13 | 5.07 | 5.12 | +1.18% | 7,314 | 127 |
| 2024-06-22 | 515 | 5.8 | 5.71 | 5.75 | +1.75% | 3,207 | 183 |
| 2024-06-22 | 520 | 6.56 | 6.44 | 6.49 | +2.66% | 11,421 | 214 |
| 2024-06-22 | 525 | 7.37 | 7.3 | 7.37 | +2.08% | 5,199 | 209 |
| 2024-06-22 | 530 | 8.43 | 8.31 | 8.37 | +0.36% | 8,218 | 351 |
| 2024-06-22 | 535 | 9.66 | 9.48 | 9.54 | +1.26% | 2,363 | 136 |
| 2024-06-22 | 540 | 10.95 | 10.85 | 10.92 | +0.46% | 8,006 | 514 |
| 2024-06-22 | 545 | 12.56 | 12.47 | 12.54 | -0.08% | 4,308 | 246 |
| 2024-06-22 | 550 | 14.46 | 14.37 | 14.45 | +0.56% | 670 | 274 |
| 2024-06-22 | 555 | 16.66 | 16.61 | 16.69 | -2.23% | 87 | 71 |
| 2024-06-22 | 560 | 20.15 | 18.95 | 19.52 | +10.17% | 53 | 8 |
| 2024-06-22 | 565 | 22.82 | 22.01 | 22.67 | +10.24% | 35 | 51 |
| 2024-06-22 | 570 | 25.5 | 25.6 | 26.36 | 0% | 38 | 28 |
| 2024-06-22 | 575 | 30.55 | 29.78 | 30.65 | -12.41% | 2 | 8 |
| 2024-06-22 | 580 | 35.15 | 34.62 | 35.58 | +3.99% | 2 | 2 |
| 2024-06-22 | 585 | 63.12 | 51.51 | 52.27 | 0% | 0 | 1 |
| 2024-06-22 | 650 | 128.39 | 108.5 | 109.37 | 0% | 0 | 0 |
