| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 83.97 | 83,331 | 40,450 | 93,345 | 54,831 | 166 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 80 | 77.4 | 76.25 | 78.55 | 0% | 0.983 | -0.204 | 0.009 | 0 | 4 |
| 2024-04-26 | 85 | 72.15 | 70.75 | 73.55 | +7.8% | 0.968 | -0.36 | 0.015 | 7 | 1 |
| 2024-04-26 | 90 | 67.775 | 66.1 | 69.45 | 0% | 0.984 | -0.161 | 0.008 | 1 | 3 |
| 2024-04-26 | 95 | 62.45 | 61.15 | 63.75 | 0% | 0.975 | -0.23 | 0.012 | 39 | 2 |
| 2024-04-26 | 100 | 57.35 | 56.15 | 58.55 | +8% | 0.974 | -0.215 | 0.012 | 17 | 7 |
| 2024-04-26 | 105 | 52.525 | 51.3 | 53.75 | +11.6% | 0.984 | -0.118 | 0.008 | 21 | 2 |
| 2024-04-26 | 110 | 47.525 | 46.35 | 48.7 | +9.8% | 0.951 | -0.329 | 0.021 | 28 | 27 |
| 2024-04-26 | 115 | 42.225 | 40.65 | 43.8 | 0% | 0.928 | -0.436 | 0.028 | 37 | 0 |
| 2024-04-26 | 120 | 37.5 | 36.3 | 38.7 | +9.3% | 0.924 | -0.399 | 0.029 | 90 | 167 |
| 2024-04-26 | 125 | 32.45 | 31.3 | 33.6 | +11.2% | 0.92 | -0.362 | 0.03 | 57 | 3 |
| 2024-04-26 | 130 | 27.925 | 27.1 | 28.75 | +13% | 0.961 | -0.142 | 0.017 | 132 | 50 |
| 2024-04-26 | 135 | 23.175 | 22.85 | 23.5 | +12.7% | 0.95 | -0.15 | 0.021 | 79 | 10 |
| 2024-04-26 | 137 | 21.1 | 20.2 | 22 | 0% | 0.923 | -0.211 | 0.029 | 55 | 0 |
| 2024-04-26 | 138 | 20.325 | 20.2 | 20.45 | +15.3% | 0.901 | -0.263 | 0.035 | 20 | 3 |
| 2024-04-26 | 139 | 18.8 | 17.35 | 20.25 | +20.9% | 0.897 | -0.26 | 0.036 | 40 | 38 |
| 2024-04-26 | 140 | 18.6 | 17.7 | 19.5 | +18.1% | 0.877 | -0.303 | 0.041 | 280 | 143 |
| 2024-04-26 | 141 | 17.525 | 16.6 | 18.45 | 0% | 0.877 | -0.285 | 0.041 | 157 | 0 |
| 2024-04-26 | 142 | 16.7 | 16.05 | 17.35 | +24.6% | 0.861 | -0.31 | 0.045 | 140 | 11 |
| 2024-04-26 | 143 | 16.25 | 16 | 16.5 | +16.2% | 0.825 | -0.39 | 0.052 | 241 | 98 |
| 2024-04-26 | 144 | 15.125 | 14.3 | 15.95 | +21.8% | 0.817 | -0.383 | 0.053 | 400 | 62 |
| 2024-04-26 | 145 | 14.2 | 13.25 | 15.15 | +20.8% | 0.799 | -0.406 | 0.057 | 363 | 259 |
| 2024-04-26 | 146 | 13.65 | 13.1 | 14.2 | +24.7% | 0.774 | -0.446 | 0.061 | 628 | 100 |
| 2024-04-26 | 147 | 13.25 | 12.95 | 13.55 | +24.2% | 0.759 | -0.45 | 0.063 | 540 | 231 |
| 2024-04-26 | 148 | 12.3 | 12.15 | 12.45 | +21.8% | 0.743 | -0.455 | 0.065 | 997 | 223 |
| 2024-04-26 | 149 | 11.2 | 10.6 | 11.8 | +23.4% | 0.719 | -0.483 | 0.068 | 522 | 269 |
| 2024-04-26 | 150 | 10.875 | 10.6 | 11.15 | +23.4% | 0.696 | -0.504 | 0.071 | 2,816 | 970 |
| 2024-04-26 | 152.5 | 9.5 | 9.4 | 9.6 | +25.8% | 0.639 | -0.541 | 0.076 | 1,966 | 971 |
| 2024-04-26 | 155 | 8.075 | 8 | 8.15 | +29.6% | 0.581 | -0.568 | 0.079 | 6,340 | 5,679 |
| 2024-04-26 | 157.5 | 6.775 | 6.7 | 6.85 | +30.8% | 0.522 | -0.576 | 0.08 | 2,652 | 5,686 |
| 2024-04-26 | 160 | 5.65 | 5.6 | 5.7 | +31.9% | 0.464 | -0.573 | 0.08 | 7,864 | 11,160 |
| 2024-04-26 | 162.5 | 4.65 | 4.6 | 4.7 | +36.8% | 0.407 | -0.555 | 0.078 | 3,735 | 2,889 |
| 2024-04-26 | 165 | 3.75 | 3.7 | 3.8 | +35.1% | 0.352 | -0.528 | 0.075 | 7,587 | 4,942 |
| 2024-04-26 | 167.5 | 3.02 | 2.99 | 3.05 | +40.3% | 0.301 | -0.493 | 0.07 | 3,475 | 2,612 |
| 2024-04-26 | 170 | 2.395 | 2.37 | 2.42 | +37.1% | 0.253 | -0.45 | 0.065 | 5,976 | 17,782 |
| 2024-04-26 | 172.5 | 1.885 | 1.86 | 1.91 | +40.3% | 0.21 | -0.404 | 0.058 | 4,239 | 3,068 |
| 2024-04-26 | 175 | 1.485 | 1.47 | 1.5 | +41.5% | 0.175 | -0.363 | 0.052 | 6,937 | 5,665 |
| 2024-04-26 | 177.5 | 1.15 | 1.13 | 1.17 | +40.2% | 0.141 | -0.314 | 0.045 | 1,729 | 2,134 |
| 2024-04-26 | 180 | 0.89 | 0.87 | 0.91 | +40% | 0.116 | -0.276 | 0.039 | 5,170 | 5,996 |
| 2024-04-26 | 182.5 | 0.685 | 0.67 | 0.7 | +38.8% | 0.091 | -0.231 | 0.033 | 1,237 | 858 |
| 2024-04-26 | 185 | 0.535 | 0.52 | 0.55 | +32.5% | 0.074 | -0.197 | 0.028 | 3,384 | 3,679 |
| 2024-04-26 | 187.5 | 0.415 | 0.4 | 0.43 | +32.3% | 0.059 | -0.167 | 0.024 | 927 | 780 |
| 2024-04-26 | 190 | 0.33 | 0.32 | 0.34 | +36% | 0.049 | -0.148 | 0.021 | 3,013 | 1,199 |
| 2024-04-26 | 192.5 | 0.26 | 0.25 | 0.27 | +25% | 0.038 | -0.119 | 0.017 | 608 | 555 |
| 2024-04-26 | 195 | 0.21 | 0.2 | 0.22 | +11.1% | 0.031 | -0.101 | 0.014 | 2,004 | 1,121 |
| 2024-04-26 | 197.5 | 0.175 | 0.17 | 0.18 | +28.6% | 0.027 | -0.095 | 0.013 | 194 | 144 |
| 2024-04-26 | 200 | 0.145 | 0.14 | 0.15 | +36.4% | 0.023 | -0.083 | 0.011 | 5,914 | 2,183 |
| 2024-04-26 | 202.5 | 0.115 | 0.11 | 0.12 | +44.4% | 0.018 | -0.068 | 0.009 | 305 | 144 |
| 2024-04-26 | 205 | 0.1 | 0.09 | 0.11 | +11.1% | 0.016 | -0.061 | 0.008 | 1,365 | 767 |
| 2024-04-26 | 207.5 | 0.085 | 0.08 | 0.09 | 0% | 0.013 | -0.052 | 0.007 | 573 | 55 |
| 2024-04-26 | 210 | 0.075 | 0.07 | 0.08 | +60% | 0.012 | -0.052 | 0.006 | 1,272 | 129 |
| 2024-04-26 | 215 | 0.055 | 0.05 | 0.06 | +20% | 0.009 | -0.042 | 0.005 | 726 | 48 |
| 2024-04-26 | 220 | 0.04 | 0.03 | 0.05 | +25% | 0.008 | -0.037 | 0.004 | 612 | 67 |
| 2024-04-26 | 225 | 0.035 | 0.03 | 0.04 | +33.3% | 0.006 | -0.031 | 0.003 | 1,496 | 132 |
| 2024-04-26 | 230 | 0.03 | 0.02 | 0.04 | 0% | 0.005 | -0.024 | 0.003 | 858 | 43 |
| 2024-04-26 | 235 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.025 | 0.003 | 58 | 5 |
| 2024-04-26 | 240 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.018 | 0.002 | 255 | 5 |
| 2024-04-26 | 245 | 0.015 | 0.01 | 0.02 | +100% | 0.003 | -0.018 | 0.002 | 193 | 7 |
| 2024-04-26 | 250 | 0.015 | 0.01 | 0.02 | +100% | 0.003 | -0.018 | 0.002 | 1,456 | 38 |
| 2024-04-26 | 255 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.01 | 0.001 | 30 | 50 |
| 2024-04-26 | 260 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.01 | 0.001 | 265 | 53 |
| 2024-04-26 | 265 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 221 | 2 |
| 2024-04-26 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-04-26 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 224 | 0 |
| 2024-04-26 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 228 | 0 |
| 2024-04-26 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-04-26 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-04-26 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-04-26 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-04-26 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-04-26 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-04-26 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-04-26 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
