| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.37 | 54,423 | 23,908 | 140,602 | 81,193 | 108 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 100 | 70.075 | 69.6 | 70.55 | 0% | 0.993 | -0.068 | 0.005 | 9 | 2 |
| 2024-04-25 | 105 | 65.15 | 64.65 | 65.65 | 0% | 0.988 | -0.098 | 0.007 | 5 | 0 |
| 2024-04-25 | 110 | 60.05 | 59.55 | 60.55 | +0.4% | 0.994 | -0.052 | 0.004 | 5 | 1 |
| 2024-04-25 | 115 | 55.075 | 54.55 | 55.6 | 0% | 0.991 | -0.061 | 0.005 | 0 | 0 |
| 2024-04-25 | 120 | 50.125 | 49.65 | 50.6 | 0% | 0.987 | -0.08 | 0.008 | 0 | 0 |
| 2024-04-25 | 125 | 45.075 | 44.55 | 45.6 | 0% | 0.957 | -0.223 | 0.021 | 0 | 2 |
| 2024-04-25 | 130 | 40.15 | 39.7 | 40.6 | 0% | 0.984 | -0.08 | 0.01 | 5 | 3 |
| 2024-04-25 | 135 | 35.175 | 34.7 | 35.65 | 0% | 0.978 | -0.09 | 0.012 | 7 | 3 |
| 2024-04-25 | 138 | 32.125 | 31.6 | 32.65 | 0% | 0.982 | -0.07 | 0.01 | 0 | 0 |
| 2024-04-25 | 139 | 31.175 | 30.65 | 31.7 | 0% | 0.976 | -0.087 | 0.013 | 0 | 0 |
| 2024-04-25 | 140 | 30.15 | 29.65 | 30.65 | 0% | 0.979 | -0.078 | 0.012 | 32 | 0 |
| 2024-04-25 | 141 | 29.225 | 28.75 | 29.7 | 0% | 0.97 | -0.102 | 0.016 | 15 | 0 |
| 2024-04-25 | 142 | 28.175 | 27.65 | 28.7 | +1.1% | 0.931 | -0.219 | 0.031 | 4 | 1 |
| 2024-04-25 | 143 | 27.15 | 26.6 | 27.7 | 0% | 0.977 | -0.076 | 0.013 | 4 | 0 |
| 2024-04-25 | 144 | 26.15 | 25.6 | 26.7 | 0% | 0.977 | -0.075 | 0.013 | 47 | 0 |
| 2024-04-25 | 145 | 25.175 | 24.65 | 25.7 | +0.9% | 0.973 | -0.083 | 0.015 | 35 | 3 |
| 2024-04-25 | 146 | 24.225 | 24 | 24.45 | +0.3% | 0.966 | -0.097 | 0.018 | 16 | 5 |
| 2024-04-25 | 147 | 23.2 | 22.95 | 23.45 | 0% | 0.968 | -0.089 | 0.017 | 0 | 0 |
| 2024-04-25 | 148 | 22.225 | 22 | 22.45 | 0% | 0.963 | -0.095 | 0.019 | 2 | 0 |
| 2024-04-25 | 149 | 21.25 | 21.05 | 21.45 | 0% | 0.959 | -0.101 | 0.021 | 26 | 0 |
| 2024-04-25 | 150 | 20.175 | 19.85 | 20.5 | +3% | 0.96 | -0.095 | 0.02 | 556 | 151 |
| 2024-04-25 | 152.5 | 17.85 | 17.7 | 18 | +6.6% | 0.94 | -0.122 | 0.028 | 47 | 2 |
| 2024-04-25 | 155 | 15.45 | 15.3 | 15.6 | +3.8% | 0.926 | -0.13 | 0.033 | 199 | 27 |
| 2024-04-25 | 157.5 | 13.125 | 13.05 | 13.2 | +7.7% | 0.889 | -0.166 | 0.045 | 123 | 1,565 |
| 2024-04-25 | 160 | 10.925 | 10.85 | 11 | +5.8% | 0.841 | -0.202 | 0.057 | 835 | 366 |
| 2024-04-25 | 162.5 | 8.85 | 8.75 | 8.95 | +5.4% | 0.786 | -0.226 | 0.069 | 625 | 1,693 |
| 2024-04-25 | 165 | 6.6 | 6.15 | 7.05 | +6.9% | 0.706 | -0.261 | 0.081 | 3,381 | 967 |
| 2024-04-25 | 167.5 | 5.3 | 5.25 | 5.35 | +5.6% | 0.615 | -0.278 | 0.09 | 4,902 | 2,794 |
| 2024-04-25 | 170 | 3.9 | 3.85 | 3.95 | +8.9% | 0.513 | -0.288 | 0.094 | 28,319 | 11,285 |
| 2024-04-25 | 172.5 | 2.74 | 2.71 | 2.77 | +10.9% | 0.411 | -0.275 | 0.091 | 7,378 | 5,752 |
| 2024-04-25 | 175 | 1.85 | 1.83 | 1.87 | +10.8% | 0.312 | -0.245 | 0.083 | 22,716 | 8,682 |
| 2024-04-25 | 177.5 | 1.195 | 1.17 | 1.22 | +16.5% | 0.227 | -0.207 | 0.071 | 4,781 | 3,642 |
| 2024-04-25 | 180 | 0.755 | 0.74 | 0.77 | +30.5% | 0.159 | -0.167 | 0.057 | 30,065 | 4,330 |
| 2024-04-25 | 182.5 | 0.485 | 0.48 | 0.49 | +29.7% | 0.108 | -0.128 | 0.044 | 1,562 | 806 |
| 2024-04-25 | 185 | 0.305 | 0.3 | 0.31 | +30.4% | 0.072 | -0.096 | 0.032 | 10,278 | 2,123 |
| 2024-04-25 | 187.5 | 0.2 | 0.19 | 0.21 | +53.9% | 0.05 | -0.073 | 0.024 | 896 | 297 |
| 2024-04-25 | 190 | 0.135 | 0.13 | 0.14 | +62.5% | 0.033 | -0.054 | 0.018 | 8,893 | 5,084 |
| 2024-04-25 | 192.5 | 0.085 | 0.08 | 0.09 | +50% | 0.024 | -0.042 | 0.013 | 479 | 443 |
| 2024-04-25 | 195 | 0.07 | 0.06 | 0.08 | +75% | 0.018 | -0.035 | 0.01 | 3,513 | 2,096 |
| 2024-04-25 | 197.5 | 0.045 | 0.04 | 0.05 | +33.3% | 0.011 | -0.023 | 0.007 | 130 | 859 |
| 2024-04-25 | 200 | 0.035 | 0.03 | 0.04 | +33.3% | 0.01 | -0.023 | 0.006 | 5,883 | 475 |
| 2024-04-25 | 205 | 0.015 | 0.01 | 0.02 | -33.3% | 0.005 | -0.013 | 0.004 | 839 | 111 |
| 2024-04-25 | 210 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.008 | 0.002 | 1,916 | 686 |
| 2024-04-25 | 215 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.014 | 0.003 | 173 | 3 |
| 2024-04-25 | 220 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.008 | 0.002 | 1,193 | 1 |
| 2024-04-25 | 225 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.008 | 0.002 | 483 | 162 |
| 2024-04-25 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.008 | 0.002 | 7 | 1 |
| 2024-04-25 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-04-25 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-04-25 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-25 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-04-25 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 31 | 0 |
