| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 108.37 | 184,344 | 69,682 | 176,904 | 83,717 | 130 | 2024-04-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-29 | 100 | 80.975 | 80.6 | 81.35 | +1.4% | 0.984 | -0.378 | 0.007 | 35 | 1 |
| 2024-04-29 | 105 | 76.175 | 75.2 | 77.15 | 0% | 0.99 | -0.218 | 0.004 | 10 | 0 |
| 2024-04-29 | 110 | 71.175 | 70.35 | 72 | 0% | 0.989 | -0.214 | 0.005 | 4 | 0 |
| 2024-04-29 | 115 | 66.025 | 65.25 | 66.8 | 0% | 0.998 | -0.043 | 0.001 | 46 | 0 |
| 2024-04-29 | 120 | 61.375 | 60.7 | 62.05 | +0.1% | 0.977 | -0.372 | 0.009 | 49 | 64 |
| 2024-04-29 | 125 | 55.975 | 54.95 | 57 | 0% | 0.951 | -0.759 | 0.017 | 39 | 0 |
| 2024-04-29 | 127 | 53.95 | 53.5 | 54.4 | 0% | 0.973 | -0.38 | 0.01 | 0 | 2 |
| 2024-04-29 | 128 | 53.1 | 52.4 | 53.8 | 0% | 0.991 | -0.127 | 0.004 | 0 | 0 |
| 2024-04-29 | 129 | 52.075 | 51.75 | 52.4 | 0% | 0.993 | -0.099 | 0.003 | 0 | 0 |
| 2024-04-29 | 130 | 51.05 | 50.05 | 52.05 | +4.4% | 0.967 | -0.444 | 0.012 | 57 | 20 |
| 2024-04-29 | 131 | 50.2 | 49.55 | 50.85 | 0% | 0.983 | -0.218 | 0.007 | 0 | 0 |
| 2024-04-29 | 132 | 48.95 | 48.5 | 49.4 | 0% | 0.971 | -0.371 | 0.011 | 0 | 0 |
| 2024-04-29 | 133 | 48.1 | 47.45 | 48.75 | 0% | 0.991 | -0.123 | 0.004 | 0 | 0 |
| 2024-04-29 | 134 | 47.275 | 46.6 | 47.95 | 0% | 0.977 | -0.276 | 0.009 | 4 | 0 |
| 2024-04-29 | 135 | 46.1 | 45.45 | 46.75 | +1.4% | 0.952 | -0.585 | 0.017 | 431 | 24 |
| 2024-04-29 | 136 | 45.025 | 44.35 | 45.7 | 0% | 0.999 | -0.03 | 0.001 | 5 | 0 |
| 2024-04-29 | 137 | 44.15 | 43.55 | 44.75 | 0% | 0.985 | -0.168 | 0.006 | 0 | 0 |
| 2024-04-29 | 138 | 43.2 | 42.25 | 44.15 | 0% | 0.981 | -0.21 | 0.008 | 101 | 0 |
| 2024-04-29 | 139 | 42.05 | 41.1 | 43 | 0% | 0.995 | -0.064 | 0.002 | 2 | 0 |
| 2024-04-29 | 140 | 41.1 | 40.75 | 41.45 | +3.9% | 0.977 | -0.24 | 0.009 | 536 | 18 |
| 2024-04-29 | 141 | 40.45 | 39.8 | 41.1 | 0% | 0.962 | -0.386 | 0.014 | 11 | 0 |
| 2024-04-29 | 142 | 39.25 | 38.4 | 40.1 | 0% | 0.975 | -0.245 | 0.01 | 16 | 0 |
| 2024-04-29 | 143 | 38.4 | 37.7 | 39.1 | 0% | 0.964 | -0.349 | 0.013 | 22 | 0 |
| 2024-04-29 | 144 | 37.225 | 36.35 | 38.1 | 0% | 0.976 | -0.223 | 0.009 | 40 | 0 |
| 2024-04-29 | 145 | 36.2 | 35.5 | 36.9 | +3.2% | 0.933 | -0.627 | 0.021 | 1,026 | 12 |
| 2024-04-29 | 146 | 35.6 | 34.95 | 36.25 | 0% | 0.948 | -0.463 | 0.017 | 24 | 0 |
| 2024-04-29 | 147 | 34.125 | 33.2 | 35.05 | 0% | 0.985 | -0.136 | 0.006 | 20 | 0 |
| 2024-04-29 | 148 | 33.325 | 32.45 | 34.2 | 0% | 0.965 | -0.288 | 0.013 | 19 | 0 |
| 2024-04-29 | 149 | 32.25 | 31.95 | 32.55 | 0% | 0.971 | -0.234 | 0.011 | 14 | 0 |
| 2024-04-29 | 150 | 31.775 | 31.15 | 32.4 | +4% | 0.932 | -0.541 | 0.021 | 1,184 | 37 |
| 2024-04-29 | 152.5 | 29.025 | 28.35 | 29.7 | +6.1% | 0.929 | -0.516 | 0.022 | 81 | 10 |
| 2024-04-29 | 155 | 26.525 | 26.35 | 26.7 | +4.5% | 0.941 | -0.389 | 0.019 | 1,106 | 28 |
| 2024-04-29 | 157.5 | 24.3 | 24 | 24.6 | +4.3% | 0.916 | -0.513 | 0.025 | 201 | 6 |
| 2024-04-29 | 160 | 21.95 | 21.8 | 22.1 | +4.6% | 0.908 | -0.502 | 0.027 | 3,648 | 187 |
| 2024-04-29 | 162.5 | 19.8 | 19.7 | 19.9 | +2.6% | 0.868 | -0.672 | 0.035 | 594 | 173 |
| 2024-04-29 | 165 | 17.75 | 17.65 | 17.85 | +7.8% | 0.83 | -0.802 | 0.042 | 3,672 | 346 |
| 2024-04-29 | 167.5 | 15.8 | 15.7 | 15.9 | +6.3% | 0.792 | -0.897 | 0.047 | 424 | 169 |
| 2024-04-29 | 170 | 13.975 | 13.9 | 14.05 | +8.7% | 0.748 | -1.001 | 0.052 | 4,892 | 1,116 |
| 2024-04-29 | 172.5 | 12.225 | 12.15 | 12.3 | +10.8% | 0.699 | -1.097 | 0.057 | 1,410 | 291 |
| 2024-04-29 | 175 | 10.675 | 10.6 | 10.75 | +12.6% | 0.649 | -1.155 | 0.061 | 6,008 | 2,240 |
| 2024-04-29 | 177.5 | 9.2 | 9.15 | 9.25 | +15% | 0.597 | -1.207 | 0.064 | 4,645 | 1,631 |
| 2024-04-29 | 180 | 7.85 | 7.8 | 7.9 | +18% | 0.543 | -1.233 | 0.065 | 19,104 | 15,664 |
| 2024-04-29 | 182.5 | 6.65 | 6.6 | 6.7 | +19.6% | 0.489 | -1.242 | 0.065 | 6,049 | 11,407 |
| 2024-04-29 | 185 | 5.55 | 5.5 | 5.6 | +22.7% | 0.435 | -1.212 | 0.065 | 18,537 | 19,706 |
| 2024-04-29 | 187.5 | 4.6 | 4.55 | 4.65 | +24.7% | 0.383 | -1.166 | 0.063 | 4,228 | 5,219 |
| 2024-04-29 | 190 | 3.725 | 3.7 | 3.75 | +28.5% | 0.331 | -1.091 | 0.059 | 20,340 | 21,497 |
| 2024-04-29 | 192.5 | 2.97 | 2.94 | 3 | +34.2% | 0.283 | -1.012 | 0.056 | 4,437 | 7,135 |
| 2024-04-29 | 195 | 2.34 | 2.32 | 2.36 | +38.5% | 0.237 | -0.913 | 0.051 | 8,425 | 14,898 |
| 2024-04-29 | 197.5 | 1.805 | 1.78 | 1.83 | +42.2% | 0.196 | -0.81 | 0.045 | 10,335 | 7,097 |
| 2024-04-29 | 200 | 1.37 | 1.36 | 1.38 | +45.3% | 0.159 | -0.7 | 0.04 | 13,766 | 20,446 |
| 2024-04-29 | 202.5 | 1.035 | 1.02 | 1.05 | +50% | 0.126 | -0.588 | 0.034 | 3,494 | 3,515 |
| 2024-04-29 | 205 | 0.755 | 0.74 | 0.77 | +60.4% | 0.1 | -0.497 | 0.029 | 6,626 | 4,635 |
| 2024-04-29 | 207.5 | 0.55 | 0.53 | 0.57 | +60% | 0.077 | -0.405 | 0.024 | 4,258 | 3,837 |
| 2024-04-29 | 210 | 0.395 | 0.39 | 0.4 | +60% | 0.058 | -0.323 | 0.019 | 6,461 | 5,712 |
| 2024-04-29 | 212.5 | 0.275 | 0.25 | 0.3 | +70.6% | 0.044 | -0.259 | 0.015 | 507 | 2,782 |
| 2024-04-29 | 215 | 0.2 | 0.19 | 0.21 | +53.9% | 0.032 | -0.198 | 0.012 | 4,693 | 4,058 |
| 2024-04-29 | 217.5 | 0.135 | 0.12 | 0.15 | +40% | 0.024 | -0.152 | 0.009 | 1,586 | 1,564 |
| 2024-04-29 | 220 | 0.1 | 0.09 | 0.11 | +42.9% | 0.017 | -0.118 | 0.007 | 2,843 | 7,032 |
| 2024-04-29 | 225 | 0.045 | 0.04 | 0.05 | 0% | 0.009 | -0.069 | 0.004 | 4,073 | 7,440 |
| 2024-04-29 | 230 | 0.025 | 0.02 | 0.03 | +50% | 0.006 | -0.046 | 0.003 | 911 | 5,785 |
| 2024-04-29 | 235 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.033 | 0.002 | 5,269 | 7,291 |
| 2024-04-29 | 240 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.019 | 0.001 | 273 | 30 |
| 2024-04-29 | 245 | 0.03 | 0 | 0.06 | +300% | 0.006 | -0.061 | 0.003 | 234 | 179 |
| 2024-04-29 | 250 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.019 | 0.001 | 52 | 672 |
| 2024-04-29 | 255 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 27 | 368 |
