| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0.16 | 1,276 | 7,909 | 33,874 | 75,129 | 201 | 1900-01-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | O.Int | Vol |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 340 | 0.68 | 0.66 | 0.68 | +1.49% | 75 | 8 |
| 2024-06-22 | 345 | 0.76 | 0.7 | 0.72 | 0% | 684 | 111 |
| 2024-06-22 | 350 | 0.81 | 0.75 | 0.77 | +15.71% | 1,399 | 3 |
| 2024-06-22 | 355 | 0.76 | 0.79 | 0.81 | 0% | 30 | 1 |
| 2024-06-22 | 360 | 0.87 | 0.84 | 0.86 | 0% | 773 | 2 |
| 2024-06-22 | 365 | 0.86 | 0.89 | 0.91 | 0% | 3 | 2 |
| 2024-06-22 | 370 | 1.2 | 0.95 | 0.97 | 0% | 269 | 15 |
| 2024-06-22 | 375 | 1.04 | 1 | 1.03 | 0% | 27 | 1 |
| 2024-06-22 | 380 | 1.11 | 1.06 | 1.09 | +5.71% | 109 | 3 |
| 2024-06-22 | 385 | 1.22 | 1.13 | 1.15 | 0% | 56 | 1 |
| 2024-06-22 | 390 | 1.26 | 1.19 | 1.22 | 0% | 26 | 7 |
| 2024-06-22 | 395 | 1.25 | 1.27 | 1.29 | 0% | 6 | 2 |
| 2024-06-22 | 400 | 1.4 | 1.34 | 1.37 | 0% | 433 | 1 |
| 2024-06-22 | 405 | 1.53 | 1.43 | 1.46 | +10.87% | 3,662 | 3 |
| 2024-06-22 | 410 | 1.47 | 1.52 | 1.55 | 0% | 2,468 | 1 |
| 2024-06-22 | 415 | 1.49 | 1.61 | 1.64 | 0% | 3,669 | 2 |
| 2024-06-22 | 420 | 1.76 | 1.72 | 1.75 | 0% | 490 | 5 |
| 2024-06-22 | 425 | 1.94 | 1.83 | 1.86 | -1.52% | 6 | 6 |
| 2024-06-22 | 430 | 1.88 | 1.95 | 1.99 | 0% | 7,185 | 2 |
| 2024-06-22 | 435 | 2.22 | 2.08 | 2.12 | +11.56% | 18 | 1 |
| 2024-06-22 | 440 | 2.31 | 2.23 | 2.27 | 0% | 73 | 10 |
| 2024-06-22 | 445 | 2.69 | 2.39 | 2.43 | 0% | 3 | 1 |
| 2024-06-22 | 450 | 2.68 | 2.57 | 2.61 | 0% | 243 | 1 |
| 2024-06-22 | 455 | 3.12 | 2.77 | 2.81 | 0% | 40 | 1 |
| 2024-06-22 | 460 | 3.27 | 2.99 | 3.03 | +5.48% | 1,292 | 1 |
| 2024-06-22 | 461 | 2.89 | 3.03 | 3.08 | 0% | 13 | 1 |
| 2024-06-22 | 462 | 2.98 | 3.08 | 3.13 | 0% | 4 | 2 |
| 2024-06-22 | 463 | 3.02 | 3.13 | 3.18 | 0% | 136 | 135 |
| 2024-06-22 | 464 | 3.75 | 3.18 | 3.23 | 0% | 586 | 585 |
| 2024-06-22 | 465 | 3.22 | 3.23 | 3.28 | +1.58% | 41 | 1 |
| 2024-06-22 | 466 | 3.17 | 3.28 | 3.32 | 0% | 1,413 | 127 |
| 2024-06-22 | 467 | 3.19 | 3.33 | 3.38 | 0% | 57 | 103 |
| 2024-06-22 | 468 | 3.2 | 3.39 | 3.44 | 0% | 201 | 1 |
| 2024-06-22 | 469 | 3.51 | 3.44 | 3.49 | 0% | 355 | 4 |
| 2024-06-22 | 470 | 3.69 | 3.5 | 3.55 | +3.94% | 280 | 1 |
| 2024-06-22 | 471 | 3.41 | 3.56 | 3.61 | 0% | 625 | 264 |
| 2024-06-22 | 472 | 3.48 | 3.61 | 3.67 | 0% | 709 | 256 |
| 2024-06-22 | 473 | 3.54 | 3.67 | 3.72 | 0% | 1,288 | 1,280 |
| 2024-06-22 | 475 | 3.88 | 3.8 | 3.85 | -1.02% | 1,174 | 7 |
| 2024-06-22 | 476 | 3.77 | 3.86 | 3.92 | 0% | 668 | 10 |
| 2024-06-22 | 477 | 3.85 | 3.93 | 3.98 | 0% | 776 | 374 |
| 2024-06-22 | 478 | 3.84 | 3.99 | 4.05 | 0% | 1,033 | 626 |
| 2024-06-22 | 479 | 3.84 | 4.06 | 4.12 | 0% | 673 | 670 |
| 2024-06-22 | 480 | 4.25 | 4.13 | 4.19 | 0% | 1,435 | 25 |
| 2024-06-22 | 481 | 3.98 | 4.21 | 4.26 | 0% | 2 | 2 |
| 2024-06-22 | 482 | 4.48 | 4.28 | 4.34 | 0% | 43 | 1 |
| 2024-06-22 | 483 | 5.29 | 4.35 | 4.41 | 0% | 667 | 1 |
| 2024-06-22 | 484 | 4.21 | 4.43 | 4.49 | 0% | 678 | 1 |
| 2024-06-22 | 485 | 4.56 | 4.51 | 4.57 | -1.94% | 6,219 | 3 |
| 2024-06-22 | 486 | 4.34 | 4.59 | 4.65 | 0% | 13 | 1 |
| 2024-06-22 | 487 | 4.43 | 4.67 | 4.73 | 0% | 805 | 429 |
| 2024-06-22 | 488 | 5.33 | 4.75 | 4.82 | 0% | 7 | 3 |
| 2024-06-22 | 489 | 4.93 | 4.84 | 4.9 | +0.82% | 15 | 1 |
| 2024-06-22 | 490 | 5.01 | 4.93 | 4.99 | -0.6% | 762 | 3 |
| 2024-06-22 | 491 | 4.93 | 5.02 | 5.08 | 0% | 109 | 77 |
| 2024-06-22 | 492 | 5.01 | 5.11 | 5.18 | 0% | 11 | 3 |
| 2024-06-22 | 493 | 5.95 | 5.2 | 5.27 | 0% | 18 | 1 |
| 2024-06-22 | 494 | 5.58 | 5.3 | 5.37 | -8.07% | 6 | 1 |
| 2024-06-22 | 495 | 5.15 | 5.41 | 5.46 | 0% | 70 | 1 |
| 2024-06-22 | 496 | 5.57 | 5.5 | 5.57 | -15.48% | 536 | 1 |
| 2024-06-22 | 497 | 5.35 | 5.61 | 5.68 | 0% | 631 | 42 |
| 2024-06-22 | 498 | 5.77 | 5.71 | 5.78 | 0% | 236 | 2 |
| 2024-06-22 | 499 | 6.16 | 5.82 | 5.89 | 0% | 115 | 2 |
| 2024-06-22 | 500 | 6.11 | 5.94 | 6.01 | +0.99% | 3,246 | 603 |
| 2024-06-22 | 501 | 6.01 | 6.05 | 6.12 | 0% | 2 | 1 |
| 2024-06-22 | 502 | 6.7 | 6.17 | 6.24 | 0% | 557 | 2 |
| 2024-06-22 | 503 | 6.32 | 6.29 | 6.36 | 0% | 81 | 1 |
| 2024-06-22 | 504 | 6.29 | 6.41 | 6.48 | 0% | 121 | 5 |
| 2024-06-22 | 505 | 6.26 | 6.54 | 6.61 | 0% | 488 | 263 |
| 2024-06-22 | 506 | 7.08 | 6.66 | 6.74 | 0% | 559 | 1 |
| 2024-06-22 | 507 | 6.81 | 6.8 | 6.87 | 0% | 7 | 2 |
| 2024-06-22 | 508 | 6.63 | 6.93 | 7.01 | 0% | 68 | 5 |
| 2024-06-22 | 509 | 7.19 | 7.07 | 7.15 | 0% | 771 | 1 |
| 2024-06-22 | 510 | 7.36 | 7.21 | 7.29 | 0% | 380 | 16 |
| 2024-06-22 | 511 | 7.71 | 7.36 | 7.44 | 0% | 199 | 12 |
| 2024-06-22 | 512 | 8.96 | 7.51 | 7.59 | 0% | 1,049 | 4 |
| 2024-06-22 | 513 | 7.77 | 7.66 | 7.74 | 0% | 203 | 1 |
| 2024-06-22 | 514 | 8.01 | 7.81 | 7.89 | -1.72% | 5,663 | 4 |
| 2024-06-22 | 515 | 8.16 | 7.98 | 8.05 | +2.77% | 264 | 1 |
| 2024-06-22 | 516 | 8.37 | 8.14 | 8.22 | 0% | 834 | 2 |
| 2024-06-22 | 517 | 7.84 | 8.31 | 8.39 | 0% | 222 | 5 |
| 2024-06-22 | 518 | 8.62 | 8.48 | 8.56 | +2.01% | 79 | 10 |
| 2024-06-22 | 519 | 8.35 | 8.65 | 8.74 | 0% | 383 | 4 |
| 2024-06-22 | 520 | 8.96 | 8.84 | 8.91 | +1.82% | 644 | 4 |
| 2024-06-22 | 521 | 9.29 | 9.02 | 9.11 | +1.42% | 75 | 3 |
| 2024-06-22 | 522 | 9.45 | 9.21 | 9.3 | 0% | 115 | 1 |
| 2024-06-22 | 523 | 9.55 | 9.41 | 9.49 | -0.1% | 230 | 1 |
| 2024-06-22 | 524 | 9.74 | 9.61 | 9.69 | +7.03% | 182 | 1 |
| 2024-06-22 | 525 | 9.28 | 9.81 | 9.9 | 0% | 311 | 2 |
| 2024-06-22 | 526 | 10.14 | 10.02 | 10.11 | -0.1% | 51 | 1 |
| 2024-06-22 | 527 | 9.77 | 10.23 | 10.32 | 0% | 351 | 130 |
| 2024-06-22 | 528 | 10.5 | 10.45 | 10.54 | 0% | 72 | 2 |
| 2024-06-22 | 529 | 11.22 | 10.68 | 10.77 | 0% | 351 | 2 |
| 2024-06-22 | 530 | 11.06 | 10.91 | 11 | +0.27% | 655 | 196 |
| 2024-06-22 | 531 | 11.4 | 11.14 | 11.24 | +0.88% | 117 | 2 |
| 2024-06-22 | 532 | 11.84 | 11.38 | 11.48 | -3.03% | 2,064 | 1 |
| 2024-06-22 | 533 | 11.17 | 11.63 | 11.73 | 0% | 505 | 1 |
| 2024-06-22 | 534 | 12.5 | 11.88 | 11.98 | 0% | 392 | 2 |
| 2024-06-22 | 535 | 12.61 | 12.15 | 12.24 | +4.56% | 554 | 1 |
| 2024-06-22 | 536 | 11.56 | 12.41 | 12.52 | 0% | 1,297 | 1 |
| 2024-06-22 | 540 | 13.6 | 13.55 | 13.66 | +1.12% | 1,924 | 200 |
| 2024-06-22 | 545 | 15.34 | 15.15 | 15.27 | +0.72% | 1,672 | 26 |
| 2024-06-22 | 550 | 17.15 | 16.98 | 17.1 | 0% | 192 | 6 |
| 2024-06-22 | 555 | 19.68 | 19.07 | 19.2 | 0% | 1,252 | 12 |
| 2024-06-22 | 560 | 21.86 | 21.11 | 21.84 | +10.46% | 1,003 | 176 |
| 2024-06-22 | 565 | 24.81 | 23.82 | 24.64 | -0.6% | 38 | 2 |
| 2024-06-22 | 570 | 27.57 | 26.93 | 27.86 | +2.99% | 20 | 2 |
| 2024-06-22 | 575 | 30.28 | 30.52 | 31.57 | 0% | 433 | 925 |
| 2024-06-22 | 580 | 32.49 | 34.65 | 35.86 | 0% | 1 | 2 |
| 2024-06-22 | 590 | 62.96 | 44.46 | 45.8 | 0% | 0 | 10 |
| 2024-06-22 | 600 | 73.18 | 54.45 | 55.81 | 0% | 1 | 10 |
| 2024-06-22 | 605 | 58.22 | 59.45 | 60.81 | 0% | 2 | 2 |
| 2024-06-22 | 610 | 79.72 | 67.87 | 69.41 | 0% | 0 | 0 |
| 2024-06-22 | 630 | 98.8 | 81.16 | 84.62 | 0% | 0 | 2 |
| 2024-06-22 | 635 | 105.88 | 92.82 | 94.45 | 0% | 0 | 2 |
