| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.34 | 5,143 | 2,613 | 3,999 | 4,940 | 166 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 310 | 168.2 | 163.5 | 172.9 | 0% | 0.989 | -0.267 | 0.017 | 0 | 0 |
| 2024-04-26 | 320 | 158.2 | 153.4 | 163 | 0% | 0.989 | -0.262 | 0.018 | 0 | 0 |
| 2024-04-26 | 330 | 148.225 | 143.6 | 152.85 | 0% | 0.985 | -0.32 | 0.024 | 0 | 1 |
| 2024-04-26 | 340 | 138.125 | 134.25 | 142 | 0% | 0.99 | -0.215 | 0.017 | 0 | 0 |
| 2024-04-26 | 350 | 128.3 | 123.65 | 132.95 | 0% | 0.919 | -1.496 | 0.092 | 0 | 2 |
| 2024-04-26 | 360 | 118.2 | 114.5 | 121.9 | 0% | 0.99 | -0.187 | 0.017 | 1 | 1 |
| 2024-04-26 | 370 | 108.675 | 104.35 | 113 | 0% | 0.971 | -0.423 | 0.041 | 1 | 0 |
| 2024-04-26 | 380 | 98.375 | 93.75 | 103 | 0% | 0.978 | -0.301 | 0.032 | 0 | 0 |
| 2024-04-26 | 390 | 88.3 | 84.05 | 92.55 | 0% | 0.979 | -0.264 | 0.031 | 0 | 0 |
| 2024-04-26 | 397.5 | 80.825 | 76.65 | 85 | 0% | 0.976 | -0.268 | 0.034 | 0 | 0 |
| 2024-04-26 | 400 | 78.225 | 74.5 | 81.95 | 0% | 0.98 | -0.226 | 0.029 | 2 | 0 |
| 2024-04-26 | 405 | 73.25 | 69.3 | 77.2 | 0% | 0.978 | -0.232 | 0.032 | 0 | 0 |
| 2024-04-26 | 410 | 68.325 | 64.05 | 72.6 | 0% | 0.973 | -0.258 | 0.038 | 0 | 0 |
| 2024-04-26 | 415 | 63.4 | 59.55 | 67.25 | 0% | 0.968 | -0.28 | 0.044 | 0 | 0 |
| 2024-04-26 | 420 | 58.175 | 54.1 | 62.25 | 0% | 0.979 | -0.191 | 0.031 | 2 | 0 |
| 2024-04-26 | 425 | 53.375 | 49.55 | 57.2 | 0% | 0.965 | -0.261 | 0.047 | 0 | 3 |
| 2024-04-26 | 430 | 48.375 | 44.45 | 52.3 | 0% | 0.852 | -1.036 | 0.142 | 0 | 2 |
| 2024-04-26 | 435 | 44.075 | 40.85 | 47.3 | 0% | 0.924 | -0.443 | 0.088 | 0 | 0 |
| 2024-04-26 | 440 | 39 | 35.6 | 42.4 | 0% | 0.921 | -0.411 | 0.09 | 0 | 0 |
| 2024-04-26 | 445 | 34.2 | 30.55 | 37.85 | 0% | 0.903 | -0.441 | 0.105 | 10 | 0 |
| 2024-04-26 | 450 | 29.775 | 27.35 | 32.2 | +21.3% | 0.897 | -0.406 | 0.11 | 7 | 1 |
| 2024-04-26 | 455 | 25.125 | 22.45 | 27.8 | +45.1% | 0.793 | -0.765 | 0.175 | 29 | 1 |
| 2024-04-26 | 460 | 19.125 | 17.45 | 20.8 | +49.6% | 0.855 | -0.392 | 0.14 | 28 | 2 |
| 2024-04-26 | 465 | 14.975 | 13.65 | 16.3 | +42.7% | 0.79 | -0.452 | 0.176 | 152 | 2 |
| 2024-04-26 | 467.5 | 13.225 | 12 | 14.45 | +33.6% | 0.738 | -0.513 | 0.199 | 17 | 3 |
| 2024-04-26 | 470 | 12.725 | 10 | 15.45 | +18% | 0.679 | -0.582 | 0.219 | 150 | 37 |
| 2024-04-26 | 472.5 | 10.8 | 8.9 | 12.7 | +20.2% | 0.62 | -0.654 | 0.233 | 108 | 16 |
| 2024-04-26 | 475 | 8.825 | 7.45 | 10.2 | +13.6% | 0.577 | -0.593 | 0.24 | 362 | 392 |
| 2024-04-26 | 477.5 | 7.175 | 6.7 | 7.65 | +14.3% | 0.518 | -0.615 | 0.244 | 97 | 292 |
| 2024-04-26 | 480 | 5.825 | 5.6 | 6.05 | +12.5% | 0.46 | -0.595 | 0.243 | 428 | 559 |
| 2024-04-26 | 482.5 | 5.075 | 4.45 | 5.7 | +10.2% | 0.404 | -0.581 | 0.237 | 116 | 243 |
| 2024-04-26 | 485 | 3.85 | 3.6 | 4.1 | +19.4% | 0.35 | -0.558 | 0.227 | 284 | 748 |
| 2024-04-26 | 487.5 | 3.16 | 2.67 | 3.65 | +5.4% | 0.295 | -0.508 | 0.211 | 48 | 328 |
| 2024-04-26 | 490 | 2.54 | 2.33 | 2.75 | +8.1% | 0.256 | -0.489 | 0.197 | 209 | 366 |
| 2024-04-26 | 492.5 | 1.86 | 1.54 | 2.18 | +11.9% | 0.208 | -0.424 | 0.175 | 33 | 81 |
| 2024-04-26 | 495 | 1.425 | 1.16 | 1.69 | +3.3% | 0.171 | -0.376 | 0.155 | 227 | 226 |
| 2024-04-26 | 500 | 0.89 | 0.8 | 0.98 | 0% | 0.109 | -0.275 | 0.114 | 430 | 533 |
| 2024-04-26 | 505 | 0.55 | 0.43 | 0.67 | -5.4% | 0.069 | -0.2 | 0.082 | 218 | 599 |
| 2024-04-26 | 510 | 0.29 | 0.22 | 0.36 | +20.8% | 0.041 | -0.132 | 0.054 | 185 | 377 |
| 2024-04-26 | 515 | 0.19 | 0.12 | 0.26 | -46% | 0.028 | -0.102 | 0.04 | 192 | 233 |
| 2024-04-26 | 520 | 0.1 | 0.08 | 0.12 | -7.7% | 0.018 | -0.07 | 0.027 | 95 | 22 |
| 2024-04-26 | 525 | 0.15 | 0.01 | 0.29 | +27.3% | 0.018 | -0.081 | 0.028 | 44 | 3 |
| 2024-04-26 | 530 | 0.195 | 0 | 0.39 | -83.3% | 0.002 | -0.009 | 0.004 | 116 | 4 |
| 2024-04-26 | 535 | 0.105 | 0.02 | 0.19 | 0% | 0.013 | -0.067 | 0.02 | 38 | 0 |
| 2024-04-26 | 540 | 0.075 | 0 | 0.15 | 0% | 0.008 | -0.043 | 0.013 | 38 | 2 |
| 2024-04-26 | 545 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-04-26 | 550 | 0.05 | 0 | 0.1 | 0% | 0.029 | -0.19 | 0.04 | 79 | 60 |
| 2024-04-26 | 555 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-26 | 560 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-04-26 | 565 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-04-26 | 570 | 0.38 | 0 | 0.76 | 0% | 0.023 | -0.187 | 0.033 | 5 | 2 |
| 2024-04-26 | 575 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-04-26 | 580 | 0.37 | 0 | 0.74 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 585 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 590 | 0.38 | 0 | 0.76 | 0% | 0.006 | -0.054 | 0.01 | 90 | 1 |
| 2024-04-26 | 595 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 600 | 0.38 | 0 | 0.76 | 0% | 0.003 | -0.034 | 0.006 | 12 | 1 |
| 2024-04-26 | 605 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-26 | 610 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 615 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 620 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 625 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 630 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 635 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 640 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 645 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 650 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 655 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 660 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 665 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 670 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 675 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 680 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 685 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 690 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 700 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 710 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 720 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 730 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 740 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 750 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 760 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 770 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
