| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.88 | 54,834 | 14,275 | 400,533 | 206,330 | 98 | 2024-04-29 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-29 | 75 | 106.075 | 105.45 | 106.7 | 0% | 0.984 | -0.108 | 0.015 | 8 | 0 |
| 2024-04-29 | 80 | 101.125 | 100.55 | 101.7 | 0% | 0.983 | -0.106 | 0.016 | 117 | 0 |
| 2024-04-29 | 85 | 96.175 | 95.7 | 96.65 | 0% | 1 | -0.014 | 0 | 11 | 0 |
| 2024-04-29 | 90 | 91.45 | 90.9 | 92 | 0% | 0.989 | -0.066 | 0.012 | 22 | 0 |
| 2024-04-29 | 95 | 86.25 | 85.55 | 86.95 | 0% | 0.996 | -0.028 | 0.004 | 41 | 0 |
| 2024-04-29 | 100 | 81.3 | 80.65 | 81.95 | 0% | 0.994 | -0.037 | 0.006 | 487 | 5 |
| 2024-04-29 | 105 | 76.25 | 75.6 | 76.9 | 0% | 0.997 | -0.024 | 0.003 | 146 | 0 |
| 2024-04-29 | 110 | 71.325 | 70.95 | 71.7 | 0% | 0.993 | -0.038 | 0.007 | 577 | 1 |
| 2024-04-29 | 115 | 66.325 | 65.55 | 67.1 | 0% | 0.991 | -0.044 | 0.01 | 124 | 1 |
| 2024-04-29 | 120 | 61.2 | 60.75 | 61.65 | 0% | 0.976 | -0.084 | 0.022 | 277 | 0 |
| 2024-04-29 | 125 | 56.3 | 55.7 | 56.9 | 0% | 0.996 | -0.026 | 0.004 | 491 | 0 |
| 2024-04-29 | 130 | 51.425 | 50.75 | 52.1 | +1.6% | 0.953 | -0.129 | 0.038 | 803 | 22 |
| 2024-04-29 | 135 | 46.65 | 46.05 | 47.25 | +1% | 0.971 | -0.077 | 0.026 | 461 | 4 |
| 2024-04-29 | 140 | 41.65 | 41 | 42.3 | +3.8% | 0.978 | -0.057 | 0.02 | 1,586 | 11 |
| 2024-04-29 | 145 | 36.9 | 36.3 | 37.5 | +2.3% | 0.976 | -0.056 | 0.022 | 2,431 | 6 |
| 2024-04-29 | 150 | 32.125 | 31.6 | 32.65 | +3.1% | 0.947 | -0.091 | 0.042 | 4,856 | 197 |
| 2024-04-29 | 152.5 | 29.7 | 29.3 | 30.1 | +0.7% | 0.922 | -0.12 | 0.057 | 220 | 5 |
| 2024-04-29 | 155 | 27.5 | 27.2 | 27.8 | +5.1% | 0.896 | -0.147 | 0.071 | 2,923 | 27 |
| 2024-04-29 | 157.5 | 25.15 | 25.05 | 25.25 | 0% | 0.887 | -0.146 | 0.075 | 298 | 1 |
| 2024-04-29 | 160 | 23 | 22.9 | 23.1 | +5.3% | 0.862 | -0.163 | 0.086 | 13,038 | 153 |
| 2024-04-29 | 162.5 | 20.875 | 20.8 | 20.95 | +5.1% | 0.835 | -0.178 | 0.097 | 371 | 129 |
| 2024-04-29 | 165 | 18.85 | 18.75 | 18.95 | +6.9% | 0.803 | -0.195 | 0.108 | 14,327 | 1,062 |
| 2024-04-29 | 167.5 | 16.925 | 16.85 | 17 | +5.7% | 0.769 | -0.209 | 0.119 | 302 | 90 |
| 2024-04-29 | 170 | 15.1 | 15 | 15.2 | +7.9% | 0.731 | -0.221 | 0.129 | 14,238 | 751 |
| 2024-04-29 | 172.5 | 13.375 | 13.3 | 13.45 | +9.8% | 0.688 | -0.236 | 0.138 | 447 | 218 |
| 2024-04-29 | 175 | 11.775 | 11.7 | 11.85 | +9.8% | 0.644 | -0.245 | 0.146 | 21,016 | 1,205 |
| 2024-04-29 | 177.5 | 10.325 | 10.25 | 10.4 | +10.8% | 0.598 | -0.251 | 0.151 | 5,466 | 374 |
| 2024-04-29 | 180 | 8.95 | 8.9 | 9 | +13.5% | 0.55 | -0.255 | 0.155 | 22,801 | 3,968 |
| 2024-04-29 | 182.5 | 7.725 | 7.65 | 7.8 | +13.7% | 0.502 | -0.254 | 0.156 | 1,642 | 705 |
| 2024-04-29 | 185 | 6.625 | 6.55 | 6.7 | +16.8% | 0.454 | -0.25 | 0.155 | 26,693 | 3,028 |
| 2024-04-29 | 187.5 | 5.625 | 5.55 | 5.7 | +17.9% | 0.407 | -0.243 | 0.151 | 1,305 | 829 |
| 2024-04-29 | 190 | 4.75 | 4.7 | 4.8 | +20.5% | 0.361 | -0.233 | 0.146 | 43,717 | 6,324 |
| 2024-04-29 | 192.5 | 3.95 | 3.9 | 4 | +20.6% | 0.317 | -0.22 | 0.139 | 1,520 | 476 |
| 2024-04-29 | 195 | 3.25 | 3.2 | 3.3 | +24.5% | 0.277 | -0.205 | 0.131 | 25,780 | 1,411 |
| 2024-04-29 | 197.5 | 2.685 | 2.65 | 2.72 | +26.3% | 0.24 | -0.19 | 0.121 | 497 | 251 |
| 2024-04-29 | 200 | 2.175 | 2.15 | 2.2 | +26.7% | 0.204 | -0.172 | 0.111 | 38,635 | 7,649 |
| 2024-04-29 | 205 | 1.415 | 1.38 | 1.45 | +28.4% | 0.144 | -0.136 | 0.089 | 16,208 | 2,040 |
| 2024-04-29 | 210 | 0.895 | 0.87 | 0.92 | +34.9% | 0.1 | -0.104 | 0.068 | 15,228 | 4,816 |
| 2024-04-29 | 215 | 0.55 | 0.53 | 0.57 | +36.6% | 0.067 | -0.077 | 0.051 | 69,667 | 10,208 |
| 2024-04-29 | 220 | 0.335 | 0.32 | 0.35 | +40% | 0.045 | -0.056 | 0.037 | 22,384 | 5,906 |
| 2024-04-29 | 225 | 0.21 | 0.2 | 0.22 | +46.7% | 0.03 | -0.04 | 0.026 | 6,589 | 254 |
| 2024-04-29 | 230 | 0.135 | 0.13 | 0.14 | +75% | 0.02 | -0.029 | 0.019 | 3,070 | 1,857 |
| 2024-04-29 | 235 | 0.09 | 0.08 | 0.1 | +42.9% | 0.014 | -0.022 | 0.014 | 1,002 | 291 |
| 2024-04-29 | 240 | 0.055 | 0.03 | 0.08 | +40% | 0.01 | -0.017 | 0.011 | 524 | 23 |
| 2024-04-29 | 245 | 0.045 | 0.03 | 0.06 | +100% | 0.006 | -0.011 | 0.007 | 1,508 | 119 |
| 2024-04-29 | 250 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.009 | 0.005 | 2,564 | 211 |
| 2024-04-29 | 255 | 0.025 | 0.01 | 0.04 | +200% | 0.004 | -0.009 | 0.005 | 9,324 | 133 |
| 2024-04-29 | 260 | 0.015 | 0.01 | 0.02 | +100% | 0.003 | -0.006 | 0.004 | 4,174 | 71 |
| 2024-04-29 | 265 | 0.02 | 0 | 0.04 | 0% | 0.004 | -0.009 | 0.005 | 617 | 2 |
