| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.15 | 2,487 | 7,435 | 53,137 | 85,519 | 212 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-25 | 340 | 0.42 | 0.42 | 0.44 | -6.67% | 49 | 1 |
| 2024-06-25 | 345 | 0.45 | 0.45 | 0.47 | 0% | 272 | 120 |
| 2024-06-25 | 350 | 0.48 | 0.48 | 0.5 | -11.11% | 1,372 | 3 |
| 2024-06-25 | 355 | 0.5 | 0.51 | 0.54 | -9.09% | 164 | 2 |
| 2024-06-25 | 360 | 0.58 | 0.55 | 0.57 | -6.45% | 394 | 10 |
| 2024-06-25 | 365 | 0.65 | 0.59 | 0.61 | 0% | 9 | 3 |
| 2024-06-25 | 370 | 0.63 | 0.63 | 0.65 | 0% | 87 | 100 |
| 2024-06-25 | 375 | 0.67 | 0.67 | 0.69 | 0% | 14 | 21 |
| 2024-06-25 | 380 | 0.76 | 0.71 | 0.74 | 0% | 232 | 70 |
| 2024-06-25 | 385 | 0.81 | 0.76 | 0.78 | 0% | 502 | 100 |
| 2024-06-25 | 390 | 0.88 | 0.81 | 0.83 | 0% | 6,036 | 1 |
| 2024-06-25 | 395 | 0.9 | 0.87 | 0.89 | 0% | 387 | 61 |
| 2024-06-25 | 400 | 1.03 | 0.93 | 0.95 | 0% | 8,012 | 13 |
| 2024-06-25 | 405 | 1.01 | 0.99 | 1.01 | 0% | 181 | 1 |
| 2024-06-25 | 410 | 1.14 | 1.05 | 1.08 | 0% | 181 | 25 |
| 2024-06-25 | 415 | 1.21 | 1.12 | 1.15 | 0% | 11 | 1 |
| 2024-06-25 | 420 | 1.27 | 1.2 | 1.23 | 0% | 159 | 112 |
| 2024-06-25 | 425 | 1.25 | 1.29 | 1.31 | 0% | 83 | 2 |
| 2024-06-25 | 430 | 1.46 | 1.39 | 1.41 | 0% | 306 | 1 |
| 2024-06-25 | 435 | 1.45 | 1.49 | 1.51 | -6.45% | 155 | 11 |
| 2024-06-25 | 440 | 1.58 | 1.6 | 1.62 | -3.07% | 1,257 | 3 |
| 2024-06-25 | 445 | 1.68 | 1.73 | 1.75 | 0% | 2,354 | 3 |
| 2024-06-25 | 450 | 1.77 | 1.86 | 1.88 | -11.06% | 2,799 | 515 |
| 2024-06-25 | 455 | 1.92 | 2.01 | 2.04 | -0.52% | 615 | 2 |
| 2024-06-25 | 458 | 2.1 | 2.11 | 2.14 | -30.23% | 122 | 20 |
| 2024-06-25 | 459 | 2.31 | 2.15 | 2.18 | 0% | 101 | 1 |
| 2024-06-25 | 460 | 2.11 | 2.19 | 2.21 | -2.31% | 1,016 | 24 |
| 2024-06-25 | 461 | 2.15 | 2.22 | 2.25 | 0% | 111 | 8 |
| 2024-06-25 | 462 | 4 | 2.22 | 2.23 | 0% | 1 | 0 |
| 2024-06-25 | 463 | 2.47 | 2.29 | 2.33 | 0% | 2 | 1 |
| 2024-06-25 | 464 | 2.24 | 2.34 | 2.36 | +0.45% | 863 | 2 |
| 2024-06-25 | 465 | 2.25 | 2.37 | 2.41 | 0% | 153 | 16 |
| 2024-06-25 | 466 | 2.67 | 2.41 | 2.45 | 0% | 205 | 1 |
| 2024-06-25 | 467 | 2.74 | 2.45 | 2.49 | 0% | 682 | 1 |
| 2024-06-25 | 468 | 2.51 | 2.5 | 2.53 | -3.83% | 1,711 | 1 |
| 2024-06-25 | 469 | 3.47 | 2.35 | 2.39 | 0% | 897 | 0 |
| 2024-06-25 | 470 | 2.61 | 2.59 | 2.62 | +1.56% | 8,151 | 125 |
| 2024-06-25 | 471 | 2.6 | 2.63 | 2.67 | 0% | 556 | 2 |
| 2024-06-25 | 472 | 2.78 | 2.69 | 2.72 | 0% | 35 | 9 |
| 2024-06-25 | 473 | 2.71 | 2.73 | 2.77 | 0% | 772 | 4 |
| 2024-06-25 | 474 | 2.88 | 2.79 | 2.82 | 0% | 806 | 1 |
| 2024-06-25 | 475 | 2.78 | 2.84 | 2.87 | -8.55% | 684 | 10 |
| 2024-06-25 | 476 | 2.8 | 2.89 | 2.92 | 0% | 34 | 5 |
| 2024-06-25 | 477 | 2.79 | 2.94 | 2.98 | 0% | 116 | 115 |
| 2024-06-25 | 478 | 3.01 | 3 | 3.03 | +0.33% | 22 | 2 |
| 2024-06-25 | 479 | 3.01 | 3.05 | 3.09 | -0.66% | 16 | 1 |
| 2024-06-25 | 480 | 3.08 | 3.11 | 3.15 | -1.28% | 2,095 | 113 |
| 2024-06-25 | 481 | 2.97 | 3.17 | 3.21 | -2.3% | 217 | 151 |
| 2024-06-25 | 482 | 3.26 | 3.23 | 3.27 | 0% | 354 | 5 |
| 2024-06-25 | 483 | 3.01 | 3.3 | 3.33 | 0% | 401 | 1 |
| 2024-06-25 | 484 | 3.52 | 3.36 | 3.4 | 0% | 125 | 1 |
| 2024-06-25 | 485 | 3.5 | 3.44 | 3.46 | +0.29% | 904 | 2 |
| 2024-06-25 | 486 | 3.59 | 3.5 | 3.54 | 0% | 493 | 322 |
| 2024-06-25 | 487 | 3.52 | 3.57 | 3.61 | 0% | 23 | 1 |
| 2024-06-25 | 488 | 3.39 | 3.62 | 3.68 | -0.59% | 9 | 136 |
| 2024-06-25 | 489 | 3.51 | 3.69 | 3.75 | -5.14% | 302 | 120 |
| 2024-06-25 | 490 | 3.67 | 3.77 | 3.83 | -1.34% | 427 | 8 |
| 2024-06-25 | 491 | 3.6 | 3.85 | 3.91 | -12.41% | 218 | 10 |
| 2024-06-25 | 492 | 3.69 | 3.93 | 3.99 | 0% | 8 | 1 |
| 2024-06-25 | 493 | 3.99 | 4.03 | 4.07 | +0.76% | 248 | 113 |
| 2024-06-25 | 494 | 3.81 | 4.09 | 4.15 | 0% | 20 | 1 |
| 2024-06-25 | 495 | 3.92 | 4.18 | 4.24 | -7.11% | 207 | 5 |
| 2024-06-25 | 496 | 4.41 | 4.27 | 4.33 | 0% | 210 | 1 |
| 2024-06-25 | 497 | 4.2 | 4.36 | 4.43 | 0% | 2 | 1 |
| 2024-06-25 | 498 | 4.73 | 4.45 | 4.52 | 0% | 67 | 20 |
| 2024-06-25 | 499 | 4.49 | 4.55 | 4.62 | 0% | 22 | 3 |
| 2024-06-25 | 500 | 4.71 | 4.68 | 4.71 | +2.84% | 6,417 | 56 |
| 2024-06-25 | 501 | 4.39 | 4.78 | 4.82 | 0% | 494 | 5 |
| 2024-06-25 | 502 | 4.66 | 4.85 | 4.93 | 0% | 210 | 5 |
| 2024-06-25 | 503 | 4.79 | 4.96 | 5.03 | 0% | 374 | 5 |
| 2024-06-25 | 504 | 4.74 | 5.07 | 5.15 | 0% | 372 | 1 |
| 2024-06-25 | 505 | 4.85 | 5.21 | 5.26 | -4.72% | 1,091 | 26 |
| 2024-06-25 | 506 | 5.12 | 5.33 | 5.38 | 0% | 1,262 | 1 |
| 2024-06-25 | 507 | 5.3 | 5.42 | 5.5 | 0% | 308 | 1 |
| 2024-06-25 | 508 | 6.7 | 5.55 | 5.62 | 0% | 209 | 2 |
| 2024-06-25 | 509 | 5.1 | 5.67 | 5.75 | 0% | 348 | 1 |
| 2024-06-25 | 510 | 5.93 | 5.83 | 5.88 | +2.24% | 3,771 | 222 |
| 2024-06-25 | 511 | 6.33 | 5.97 | 6.02 | 0% | 1,082 | 1 |
| 2024-06-25 | 512 | 5.96 | 6.11 | 6.16 | 0% | 568 | 2 |
| 2024-06-25 | 513 | 5.82 | 6.22 | 6.3 | -14.16% | 6 | 50 |
| 2024-06-25 | 514 | 6.18 | 6.37 | 6.45 | 0% | 264 | 5 |
| 2024-06-25 | 515 | 6.33 | 6.52 | 6.6 | -0.47% | 274 | 22 |
| 2024-06-25 | 516 | 8.1 | 6.67 | 6.75 | 0% | 56 | 2 |
| 2024-06-25 | 517 | 6.5 | 6.83 | 6.91 | 0% | 144 | 6 |
| 2024-06-25 | 518 | 6.71 | 6.99 | 7.08 | +6% | 18 | 2 |
| 2024-06-25 | 519 | 6.52 | 7.16 | 7.25 | 0% | 209 | 26 |
| 2024-06-25 | 520 | 7.51 | 7.37 | 7.42 | +5.18% | 1,762 | 146 |
| 2024-06-25 | 521 | 7.66 | 7.51 | 7.6 | +5.51% | 48 | 1 |
| 2024-06-25 | 522 | 7.06 | 7.7 | 7.79 | 0% | 98 | 1 |
| 2024-06-25 | 523 | 7.55 | 7.92 | 7.98 | +5.3% | 238 | 385 |
| 2024-06-25 | 524 | 7.42 | 8.11 | 8.17 | +1.5% | 602 | 117 |
| 2024-06-25 | 525 | 8.04 | 8.3 | 8.37 | +0.88% | 1,705 | 90 |
| 2024-06-25 | 526 | 7.95 | 8.49 | 8.58 | 0% | 147 | 1 |
| 2024-06-25 | 527 | 8.56 | 8.73 | 8.79 | +0.12% | 604 | 19 |
| 2024-06-25 | 528 | 8.23 | 8.96 | 9.01 | 0% | 3,053 | 1 |
| 2024-06-25 | 529 | 9.11 | 9.15 | 9.24 | 0% | 346 | 2 |
| 2024-06-25 | 530 | 9.45 | 9.41 | 9.47 | +3.28% | 1,995 | 824 |
| 2024-06-25 | 531 | 9.67 | 9.61 | 9.71 | -20.21% | 115 | 2 |
| 2024-06-25 | 532 | 9.57 | 9.89 | 9.95 | -4.01% | 776 | 1,017 |
| 2024-06-25 | 533 | 9.35 | 10.14 | 10.21 | -3.91% | 815 | 1 |
| 2024-06-25 | 535 | 10.34 | 10.66 | 10.74 | +1.08% | 1,301 | 15 |
| 2024-06-25 | 540 | 12.27 | 12.14 | 12.21 | +4.43% | 4,888 | 1,023 |
| 2024-06-25 | 545 | 13.94 | 13.83 | 13.92 | +3.34% | 231 | 743 |
| 2024-06-25 | 550 | 15.6 | 15.82 | 15.93 | +2.97% | 92 | 2 |
| 2024-06-25 | 555 | 18.36 | 18.13 | 18.25 | +3.09% | 84 | 28 |
| 2024-06-25 | 560 | 20.99 | 20.5 | 21.3 | +6.82% | 25 | 7 |
| 2024-06-25 | 565 | 24.26 | 23.64 | 24.56 | +3.15% | 62 | 6 |
| 2024-06-25 | 570 | 27.21 | 27.33 | 28.36 | 0% | 5 | 4 |
| 2024-06-25 | 575 | 35.72 | 31.64 | 32.84 | 0% | 4 | 1 |
| 2024-06-25 | 580 | 32.9 | 36.58 | 37.81 | 0% | 7 | 4 |
| 2024-06-25 | 585 | 44.77 | 41.58 | 42.81 | 0% | 0 | 1 |
| 2024-06-25 | 590 | 63.44 | 46.57 | 47.82 | 0% | 0 | 1 |
| 2024-06-25 | 600 | 76.2 | 56.57 | 57.82 | 0% | 0 | 6 |
| 2024-06-25 | 620 | 98.74 | 78.96 | 79.99 | 0% | 0 | 1 |
