| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 73.19 | 62,822 | 31,121 | 108,341 | 55,062 | 130 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 100 | 73.95 | 73.45 | 74.45 | -10.3% | 0.989 | -0.105 | 0.007 | 32 | 1 |
| 2024-04-25 | 105 | 68.975 | 68.5 | 69.45 | -8.3% | 0.987 | -0.112 | 0.008 | 10 | 1 |
| 2024-04-25 | 110 | 63.9 | 63.45 | 64.35 | 0% | 0.991 | -0.079 | 0.006 | 4 | 0 |
| 2024-04-25 | 115 | 58.925 | 58.55 | 59.3 | -6.1% | 0.989 | -0.087 | 0.007 | 45 | 1 |
| 2024-04-25 | 120 | 53.875 | 53.55 | 54.2 | 0% | 0.992 | -0.063 | 0.005 | 9 | 0 |
| 2024-04-25 | 125 | 48.825 | 48.2 | 49.45 | 0% | 0.996 | -0.036 | 0.003 | 8 | 0 |
| 2024-04-25 | 127 | 46.975 | 46.45 | 47.5 | 0% | 0.983 | -0.1 | 0.01 | 0 | 0 |
| 2024-04-25 | 128 | 45.975 | 45.45 | 46.5 | 0% | 0.983 | -0.099 | 0.01 | 0 | 0 |
| 2024-04-25 | 129 | 45 | 44.5 | 45.5 | 0% | 0.98 | -0.107 | 0.011 | 0 | 0 |
| 2024-04-25 | 130 | 44 | 43.5 | 44.5 | 0% | 0.952 | -0.249 | 0.024 | 34 | 12 |
| 2024-04-25 | 131 | 42.975 | 42.5 | 43.45 | 0% | 0.982 | -0.097 | 0.011 | 0 | 0 |
| 2024-04-25 | 132 | 41.95 | 41.55 | 42.35 | 0% | 0.983 | -0.088 | 0.01 | 0 | 0 |
| 2024-04-25 | 133 | 40.75 | 40.2 | 41.3 | 0% | 0.959 | -0.194 | 0.021 | 0 | 0 |
| 2024-04-25 | 134 | 39.85 | 39.2 | 40.5 | 0% | 0.948 | -0.243 | 0.026 | 0 | 4 |
| 2024-04-25 | 135 | 39.075 | 38.65 | 39.5 | -10.3% | 0.972 | -0.128 | 0.015 | 433 | 61 |
| 2024-04-25 | 136 | 38 | 37.65 | 38.35 | 0% | 0.978 | -0.103 | 0.013 | 5 | 0 |
| 2024-04-25 | 137 | 37.15 | 36.7 | 37.6 | 0% | 0.965 | -0.148 | 0.018 | 0 | 0 |
| 2024-04-25 | 138 | 35.925 | 35.35 | 36.5 | 0% | 0.984 | -0.075 | 0.01 | 101 | 0 |
| 2024-04-25 | 139 | 35.125 | 34.7 | 35.55 | 0% | 0.966 | -0.139 | 0.018 | 2 | 0 |
| 2024-04-25 | 140 | 34.125 | 33.75 | 34.5 | -13.2% | 0.965 | -0.138 | 0.019 | 450 | 81 |
| 2024-04-25 | 141 | 33.15 | 32.8 | 33.5 | 0% | 0.962 | -0.144 | 0.02 | 9 | 0 |
| 2024-04-25 | 142 | 32.225 | 31.85 | 32.6 | 0% | 0.956 | -0.163 | 0.023 | 16 | 0 |
| 2024-04-25 | 143 | 31.075 | 30.5 | 31.65 | -11.5% | 0.993 | -0.041 | 0.005 | 16 | 6 |
| 2024-04-25 | 144 | 30.275 | 29.9 | 30.65 | 0% | 0.95 | -0.173 | 0.025 | 40 | 2 |
| 2024-04-25 | 145 | 29.325 | 28.95 | 29.7 | 0% | 0.945 | -0.184 | 0.027 | 1,024 | 4 |
| 2024-04-25 | 146 | 28.225 | 27.7 | 28.75 | -26.2% | 0.951 | -0.158 | 0.025 | 23 | 1 |
| 2024-04-25 | 147 | 27.3 | 27 | 27.6 | -23.3% | 0.943 | -0.175 | 0.027 | 13 | 23 |
| 2024-04-25 | 148 | 26.35 | 26 | 26.7 | 0% | 0.938 | -0.185 | 0.029 | 0 | 30 |
| 2024-04-25 | 149 | 25.45 | 25.15 | 25.75 | -10.3% | 0.919 | -0.235 | 0.036 | 12 | 3 |
| 2024-04-25 | 150 | 24.525 | 24.25 | 24.8 | -13.1% | 0.921 | -0.218 | 0.035 | 1,105 | 37 |
| 2024-04-25 | 152.5 | 22.3 | 22.1 | 22.5 | -12.2% | 0.897 | -0.262 | 0.043 | 51 | 22 |
| 2024-04-25 | 155 | 20.05 | 19.9 | 20.2 | -11.6% | 0.865 | -0.315 | 0.052 | 1,062 | 68 |
| 2024-04-25 | 157.5 | 17.95 | 17.85 | 18.05 | -12% | 0.84 | -0.336 | 0.059 | 70 | 108 |
| 2024-04-25 | 160 | 15.95 | 15.85 | 16.05 | -12.7% | 0.801 | -0.38 | 0.067 | 1,880 | 182 |
| 2024-04-25 | 162.5 | 14.075 | 14 | 14.15 | -18.7% | 0.758 | -0.422 | 0.075 | 437 | 159 |
| 2024-04-25 | 165 | 12.3 | 12.2 | 12.4 | -19.1% | 0.71 | -0.457 | 0.082 | 250 | 493 |
| 2024-04-25 | 167.5 | 10.625 | 10.55 | 10.7 | -18.3% | 0.66 | -0.483 | 0.088 | 149 | 989 |
| 2024-04-25 | 170 | 9.125 | 9.05 | 9.2 | -18.6% | 0.606 | -0.504 | 0.092 | 2,079 | 8,092 |
| 2024-04-25 | 172.5 | 7.725 | 7.65 | 7.8 | -15.8% | 0.551 | -0.512 | 0.095 | 632 | 2,579 |
| 2024-04-25 | 175 | 6.525 | 6.45 | 6.6 | -16.5% | 0.495 | -0.517 | 0.096 | 5,056 | 5,674 |
| 2024-04-25 | 177.5 | 5.4 | 5.35 | 5.45 | -16.2% | 0.439 | -0.508 | 0.095 | 3,720 | 3,217 |
| 2024-04-25 | 180 | 4.45 | 4.4 | 4.5 | -17% | 0.384 | -0.486 | 0.092 | 13,918 | 7,234 |
| 2024-04-25 | 182.5 | 3.6 | 3.55 | 3.65 | -16.3% | 0.332 | -0.458 | 0.087 | 4,620 | 2,648 |
| 2024-04-25 | 185 | 2.86 | 2.83 | 2.89 | -18% | 0.282 | -0.424 | 0.081 | 11,337 | 6,465 |
| 2024-04-25 | 187.5 | 2.275 | 2.24 | 2.31 | -19.1% | 0.235 | -0.38 | 0.074 | 2,251 | 2,258 |
| 2024-04-25 | 190 | 1.78 | 1.74 | 1.82 | -15.5% | 0.198 | -0.345 | 0.067 | 12,106 | 10,566 |
| 2024-04-25 | 192.5 | 1.36 | 1.32 | 1.4 | -15.5% | 0.16 | -0.298 | 0.058 | 2,750 | 1,169 |
| 2024-04-25 | 195 | 1.04 | 1.03 | 1.05 | -14.8% | 0.129 | -0.256 | 0.051 | 4,833 | 3,165 |
| 2024-04-25 | 197.5 | 0.785 | 0.76 | 0.81 | -13.2% | 0.103 | -0.218 | 0.043 | 2,261 | 1,414 |
| 2024-04-25 | 200 | 0.59 | 0.58 | 0.6 | -6.3% | 0.081 | -0.183 | 0.036 | 8,836 | 2,485 |
| 2024-04-25 | 202.5 | 0.44 | 0.43 | 0.45 | -17.7% | 0.063 | -0.149 | 0.03 | 2,448 | 751 |
| 2024-04-25 | 205 | 0.325 | 0.31 | 0.34 | -6.1% | 0.047 | -0.117 | 0.024 | 5,758 | 511 |
| 2024-04-25 | 207.5 | 0.245 | 0.23 | 0.26 | -7.7% | 0.037 | -0.098 | 0.019 | 1,364 | 17 |
| 2024-04-25 | 210 | 0.18 | 0.17 | 0.19 | 0% | 0.029 | -0.08 | 0.016 | 5,918 | 250 |
| 2024-04-25 | 212.5 | 0.125 | 0.1 | 0.15 | -7.7% | 0.02 | -0.059 | 0.012 | 60 | 16 |
| 2024-04-25 | 215 | 0.095 | 0.09 | 0.1 | 0% | 0.017 | -0.051 | 0.01 | 2,915 | 76 |
| 2024-04-25 | 217.5 | 0.075 | 0.06 | 0.09 | -12.5% | 0.012 | -0.039 | 0.008 | 272 | 1,283 |
| 2024-04-25 | 220 | 0.055 | 0.05 | 0.06 | +16.7% | 0.01 | -0.032 | 0.006 | 2,746 | 171 |
| 2024-04-25 | 225 | 0.03 | 0.02 | 0.04 | +33.3% | 0.007 | -0.025 | 0.005 | 3,560 | 492 |
| 2024-04-25 | 230 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 306 | 0 |
| 2024-04-25 | 235 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.008 | 0.002 | 1,083 | 1 |
| 2024-04-25 | 240 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-04-25 | 245 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-04-25 | 250 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-04-25 | 255 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 27 | 0 |
