| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 97.34 | 5,473 | 2,977 | 6,579 | 5,790 | 174 | 2024-04-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-29 | 72 | 53.275 | 51.65 | 54.9 | 0% | 0.951 | -0.823 | 0.012 | 0 | 0 |
| 2024-04-29 | 73 | 52.5 | 50.8 | 54.2 | 0% | 0.942 | -0.967 | 0.013 | 0 | 0 |
| 2024-04-29 | 74 | 51.7 | 49.9 | 53.5 | 0% | 0.934 | -1.099 | 0.015 | 0 | 0 |
| 2024-04-29 | 75 | 50.2 | 48.75 | 51.65 | 0% | 0.955 | -0.679 | 0.011 | 0 | 0 |
| 2024-04-29 | 76 | 49.325 | 47.9 | 50.75 | 0% | 0.951 | -0.73 | 0.012 | 0 | 0 |
| 2024-04-29 | 77 | 48.55 | 46.95 | 50.15 | 0% | 0.938 | -0.924 | 0.014 | 0 | 0 |
| 2024-04-29 | 78 | 47.55 | 45.85 | 49.25 | 0% | 0.934 | -0.965 | 0.015 | 0 | 0 |
| 2024-04-29 | 79 | 46.925 | 45.55 | 48.3 | 0% | 0.984 | -0.195 | 0.004 | 0 | 0 |
| 2024-04-29 | 80 | 46 | 44.45 | 47.55 | 0% | 0.979 | -0.255 | 0.006 | 0 | 0 |
| 2024-04-29 | 81 | 44.3 | 42.95 | 45.65 | 0% | 0.949 | -0.658 | 0.012 | 0 | 0 |
| 2024-04-29 | 82 | 43.575 | 42.35 | 44.8 | 0% | 0.942 | -0.731 | 0.013 | 0 | 0 |
| 2024-04-29 | 83 | 42.9 | 41.3 | 44.5 | 0% | 0.985 | -0.17 | 0.004 | 0 | 0 |
| 2024-04-29 | 84 | 41.65 | 40.05 | 43.25 | 0% | 0.926 | -0.931 | 0.016 | 0 | 0 |
| 2024-04-29 | 85 | 40.675 | 39.1 | 42.25 | 0% | 0.924 | -0.925 | 0.016 | 0 | 0 |
| 2024-04-29 | 86 | 39.65 | 37.95 | 41.35 | 0% | 0.919 | -0.962 | 0.017 | 0 | 0 |
| 2024-04-29 | 87 | 38.725 | 37.75 | 39.7 | 0% | 0.939 | -0.659 | 0.014 | 0 | 0 |
| 2024-04-29 | 88 | 37.45 | 36.5 | 38.4 | 0% | 0.951 | -0.497 | 0.011 | 0 | 0 |
| 2024-04-29 | 89 | 36.2 | 34.75 | 37.65 | 0% | 0.939 | -0.625 | 0.014 | 0 | 0 |
| 2024-04-29 | 90 | 35.825 | 34.2 | 37.45 | 0% | 0.99 | -0.094 | 0.003 | 1 | 0 |
| 2024-04-29 | 91 | 34.975 | 33.45 | 36.5 | 0% | 0.975 | -0.22 | 0.007 | 0 | 0 |
| 2024-04-29 | 92 | 33.8 | 32.25 | 35.35 | 0% | 0.992 | -0.066 | 0.002 | 0 | 0 |
| 2024-04-29 | 93 | 32.525 | 30.9 | 34.15 | 0% | 0.912 | -0.83 | 0.018 | 0 | 0 |
| 2024-04-29 | 94 | 31.55 | 29.85 | 33.25 | 0% | 0.906 | -0.863 | 0.019 | 0 | 0 |
| 2024-04-29 | 95 | 30.65 | 28.8 | 32.5 | 0% | 0.895 | -0.952 | 0.021 | 0 | 0 |
| 2024-04-29 | 96 | 29.35 | 27.9 | 30.8 | 0% | 0.92 | -0.659 | 0.017 | 0 | 0 |
| 2024-04-29 | 97 | 28.65 | 27 | 30.3 | 0% | 0.897 | -0.858 | 0.021 | 0 | 0 |
| 2024-04-29 | 98 | 27.525 | 26.35 | 28.7 | 0% | 0.92 | -0.602 | 0.017 | 0 | 0 |
| 2024-04-29 | 99 | 26.55 | 24.85 | 28.25 | 0% | 0.893 | -0.821 | 0.021 | 0 | 0 |
| 2024-04-29 | 100 | 25.85 | 24.35 | 27.35 | 0% | 0.983 | -0.109 | 0.005 | 2 | 0 |
| 2024-04-29 | 101 | 24.7 | 23.3 | 26.1 | 0% | 0.893 | -0.746 | 0.021 | 0 | 0 |
| 2024-04-29 | 102 | 23.975 | 22.8 | 25.15 | 0% | 0.965 | -0.201 | 0.009 | 7 | 0 |
| 2024-04-29 | 103 | 22.55 | 20.95 | 24.15 | 0% | 0.884 | -0.746 | 0.022 | 5 | 0 |
| 2024-04-29 | 104 | 21.575 | 19.9 | 23.25 | 0% | 0.876 | -0.772 | 0.023 | 0 | 0 |
| 2024-04-29 | 105 | 21.125 | 19.65 | 22.6 | +49.7% | 0.975 | -0.127 | 0.007 | 4 | 2 |
| 2024-04-29 | 106 | 19.45 | 18.5 | 20.4 | 0% | 0.918 | -0.418 | 0.017 | 1 | 0 |
| 2024-04-29 | 107 | 18.8 | 17.25 | 20.35 | 0% | 0.989 | -0.056 | 0.003 | 1 | 0 |
| 2024-04-29 | 108 | 18.3 | 17.1 | 19.5 | 0% | 0.92 | -0.36 | 0.017 | 8 | 0 |
| 2024-04-29 | 109 | 16.875 | 16.15 | 17.6 | 0% | 0.971 | -0.117 | 0.007 | 4 | 0 |
| 2024-04-29 | 110 | 15.85 | 15.45 | 16.25 | +88.9% | 0.949 | -0.196 | 0.012 | 47 | 27 |
| 2024-04-29 | 111 | 15.575 | 14.6 | 16.55 | +59.6% | 0.885 | -0.455 | 0.022 | 68 | 4 |
| 2024-04-29 | 112 | 14.575 | 13.35 | 15.8 | +56.3% | 0.879 | -0.446 | 0.023 | 18 | 1 |
| 2024-04-29 | 113 | 13.3 | 12.1 | 14.5 | +78.3% | 0.815 | -0.727 | 0.03 | 56 | 20 |
| 2024-04-29 | 114 | 12.325 | 11.65 | 13 | +117.9% | 0.882 | -0.368 | 0.023 | 181 | 79 |
| 2024-04-29 | 115 | 11.3 | 10.6 | 12 | +109.4% | 0.863 | -0.402 | 0.025 | 261 | 184 |
| 2024-04-29 | 116 | 10.5 | 9.55 | 11.45 | +113.1% | 0.854 | -0.394 | 0.026 | 200 | 56 |
| 2024-04-29 | 117 | 9.925 | 9.55 | 10.3 | +122.4% | 0.812 | -0.494 | 0.031 | 85 | 16 |
| 2024-04-29 | 118 | 9.5 | 8.9 | 10.1 | +135.9% | 0.781 | -0.548 | 0.034 | 151 | 90 |
| 2024-04-29 | 119 | 8.9 | 8.35 | 9.45 | +124.3% | 0.731 | -0.686 | 0.038 | 80 | 19 |
| 2024-04-29 | 120 | 8.175 | 7.55 | 8.8 | +155.7% | 0.718 | -0.632 | 0.038 | 365 | 148 |
| 2024-04-29 | 121 | 7.125 | 6.95 | 7.3 | +164.2% | 0.686 | -0.663 | 0.041 | 111 | 77 |
| 2024-04-29 | 122 | 6.9 | 6.35 | 7.45 | +172.5% | 0.656 | -0.664 | 0.042 | 324 | 49 |
| 2024-04-29 | 123 | 6.225 | 5.8 | 6.65 | +163.2% | 0.611 | -0.771 | 0.044 | 235 | 32 |
| 2024-04-29 | 124 | 5.375 | 5.3 | 5.45 | +186.9% | 0.581 | -0.736 | 0.044 | 88 | 74 |
| 2024-04-29 | 125 | 4.825 | 4.75 | 4.9 | +224.1% | 0.545 | -0.743 | 0.045 | 384 | 412 |
| 2024-04-29 | 126 | 4.325 | 4.25 | 4.4 | +242.7% | 0.509 | -0.733 | 0.045 | 95 | 182 |
| 2024-04-29 | 127 | 3.875 | 3.8 | 3.95 | +213.6% | 0.474 | -0.745 | 0.045 | 386 | 301 |
| 2024-04-29 | 128 | 3.375 | 3.25 | 3.5 | +228.4% | 0.436 | -0.719 | 0.045 | 357 | 58 |
| 2024-04-29 | 129 | 2.995 | 2.89 | 3.1 | +265.4% | 0.402 | -0.711 | 0.044 | 262 | 86 |
| 2024-04-29 | 130 | 2.6 | 2.45 | 2.75 | +372.7% | 0.367 | -0.685 | 0.043 | 986 | 1,845 |
| 2024-04-29 | 131 | 2.305 | 2.22 | 2.39 | +193.2% | 0.335 | -0.666 | 0.042 | 77 | 128 |
| 2024-04-29 | 132 | 1.96 | 1.83 | 2.09 | +271.7% | 0.301 | -0.629 | 0.04 | 167 | 75 |
| 2024-04-29 | 133 | 1.71 | 1.61 | 1.81 | +222% | 0.264 | -0.573 | 0.037 | 213 | 47 |
| 2024-04-29 | 134 | 1.53 | 1.38 | 1.68 | 0% | 0.243 | -0.564 | 0.036 | 47 | 89 |
| 2024-04-29 | 135 | 1.215 | 1.15 | 1.28 | +335.7% | 0.212 | -0.513 | 0.033 | 296 | 429 |
| 2024-04-29 | 136 | 1.04 | 0.98 | 1.1 | +400% | 0.192 | -0.494 | 0.031 | 103 | 73 |
| 2024-04-29 | 137 | 0.905 | 0.82 | 0.99 | +211.1% | 0.16 | -0.422 | 0.028 | 48 | 101 |
| 2024-04-29 | 138 | 0.74 | 0.68 | 0.8 | +191.7% | 0.138 | -0.382 | 0.025 | 52 | 27 |
| 2024-04-29 | 139 | 0.7 | 0.57 | 0.83 | +120% | 0.133 | -0.391 | 0.025 | 126 | 132 |
| 2024-04-29 | 140 | 0.535 | 0.5 | 0.57 | +133.3% | 0.109 | -0.33 | 0.021 | 139 | 226 |
| 2024-04-29 | 141 | 0.465 | 0.4 | 0.53 | +1,266.7% | 0.089 | -0.278 | 0.018 | 13 | 70 |
| 2024-04-29 | 142 | 0.37 | 0.34 | 0.4 | +126.7% | 0.076 | -0.247 | 0.016 | 28 | 15 |
| 2024-04-29 | 143 | 0.325 | 0.27 | 0.38 | +82.4% | 0.069 | -0.234 | 0.015 | 21 | 20 |
| 2024-04-29 | 144 | 0.28 | 0.23 | 0.33 | +84.6% | 0.056 | -0.196 | 0.013 | 1 | 21 |
| 2024-04-29 | 145 | 0.22 | 0.19 | 0.25 | +266.7% | 0.051 | -0.186 | 0.012 | 82 | 69 |
| 2024-04-29 | 146 | 0.15 | 0.1 | 0.2 | 0% | 0.038 | -0.141 | 0.009 | 0 | 0 |
| 2024-04-29 | 147 | 0.295 | 0.08 | 0.51 | 0% | 0.059 | -0.238 | 0.013 | 1 | 0 |
| 2024-04-29 | 148 | 0.205 | 0.07 | 0.34 | 0% | 0.032 | -0.129 | 0.008 | 0 | 2 |
| 2024-04-29 | 149 | 0.24 | 0.06 | 0.42 | 0% | 0.048 | -0.208 | 0.011 | 0 | 0 |
| 2024-04-29 | 150 | 0.085 | 0.05 | 0.12 | -20% | 0.021 | -0.09 | 0.006 | 115 | 84 |
| 2024-04-29 | 152.5 | 0.265 | 0.03 | 0.5 | 0% | 0.011 | -0.052 | 0.003 | 0 | 1 |
| 2024-04-29 | 155 | 0.12 | 0.05 | 0.19 | 0% | 0.013 | -0.064 | 0.004 | 196 | 83 |
| 2024-04-29 | 160 | 0.12 | 0.01 | 0.23 | +400% | 0.02 | -0.115 | 0.005 | 19 | 17 |
| 2024-04-29 | 165 | 0.025 | 0 | 0.05 | +300% | 0.009 | -0.056 | 0.003 | 25 | 2 |
| 2024-04-29 | 170 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-29 | 175 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-29 | 180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-04-29 | 185 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
