| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.34 | 113,792 | 60,681 | 116,329 | 72,598 | 98 | 2024-04-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 90 | 87.225 | 86.85 | 87.6 | 0% | 0.986 | -0.368 | 0.006 | 0 | 0 |
| 2024-04-22 | 95 | 82.225 | 81.9 | 82.55 | 0% | 0.987 | -0.32 | 0.005 | 2 | 0 |
| 2024-04-22 | 100 | 77.25 | 76.95 | 77.55 | 0% | 0.986 | -0.316 | 0.006 | 32 | 0 |
| 2024-04-22 | 105 | 72.275 | 71.9 | 72.65 | +5.2% | 0.981 | -0.392 | 0.008 | 3 | 2 |
| 2024-04-22 | 110 | 67.325 | 67 | 67.65 | 0% | 0.996 | -0.086 | 0.002 | 8 | 0 |
| 2024-04-22 | 115 | 62.275 | 61.95 | 62.6 | +2.4% | 0.98 | -0.34 | 0.008 | 60 | 2 |
| 2024-04-22 | 120 | 57.325 | 57 | 57.65 | 0% | 0.995 | -0.08 | 0.002 | 11 | 0 |
| 2024-04-22 | 125 | 52.275 | 51.95 | 52.6 | +7.3% | 0.976 | -0.326 | 0.009 | 62 | 1 |
| 2024-04-22 | 130 | 47.325 | 47 | 47.65 | +2.6% | 0.995 | -0.074 | 0.002 | 43 | 2 |
| 2024-04-22 | 135 | 42.35 | 42.05 | 42.65 | +8.3% | 0.992 | -0.099 | 0.004 | 150 | 64 |
| 2024-04-22 | 140 | 37.275 | 36.9 | 37.65 | +9.6% | 0.964 | -0.335 | 0.013 | 216 | 2 |
| 2024-04-22 | 145 | 32.4 | 32.05 | 32.75 | +1.8% | 0.983 | -0.14 | 0.007 | 105 | 10 |
| 2024-04-22 | 148 | 29.4 | 29.05 | 29.75 | +0.3% | 0.982 | -0.137 | 0.007 | 5 | 4 |
| 2024-04-22 | 149 | 28.35 | 27.95 | 28.75 | +13.2% | 0.948 | -0.372 | 0.017 | 10 | 3 |
| 2024-04-22 | 150 | 27.35 | 26.95 | 27.75 | +2.7% | 0.988 | -0.089 | 0.005 | 255 | 21 |
| 2024-04-22 | 152.5 | 24.75 | 24.45 | 25.05 | 0% | 0.961 | -0.241 | 0.014 | 0 | 0 |
| 2024-04-22 | 155 | 22.225 | 21.95 | 22.5 | +17.5% | 0.964 | -0.202 | 0.013 | 131 | 20 |
| 2024-04-22 | 157.5 | 19.775 | 19.5 | 20.05 | +14.9% | 0.954 | -0.228 | 0.016 | 24 | 2 |
| 2024-04-22 | 160 | 17.35 | 17.05 | 17.65 | +20.7% | 0.984 | -0.08 | 0.006 | 1,981 | 185 |
| 2024-04-22 | 162.5 | 14.9 | 14.65 | 15.15 | +35.6% | 0.97 | -0.118 | 0.011 | 475 | 8 |
| 2024-04-22 | 165 | 12.525 | 12.25 | 12.8 | +19.1% | 0.9 | -0.321 | 0.028 | 1,611 | 93 |
| 2024-04-22 | 167.5 | 10.175 | 10 | 10.35 | +30.7% | 0.884 | -0.301 | 0.031 | 272 | 81 |
| 2024-04-22 | 170 | 7.925 | 7.85 | 8 | +23.8% | 0.845 | -0.319 | 0.038 | 1,509 | 861 |
| 2024-04-22 | 172.5 | 5.85 | 5.8 | 5.9 | +26.4% | 0.758 | -0.392 | 0.05 | 1,215 | 704 |
| 2024-04-22 | 175 | 4.075 | 4.05 | 4.1 | +30.7% | 0.639 | -0.448 | 0.06 | 5,424 | 9,988 |
| 2024-04-22 | 177.5 | 2.625 | 2.61 | 2.64 | +28.6% | 0.496 | -0.463 | 0.064 | 4,069 | 13,758 |
| 2024-04-22 | 180 | 1.55 | 1.53 | 1.57 | +23.4% | 0.35 | -0.418 | 0.059 | 13,341 | 30,133 |
| 2024-04-22 | 182.5 | 0.82 | 0.81 | 0.83 | +6.7% | 0.222 | -0.33 | 0.048 | 8,329 | 13,626 |
| 2024-04-22 | 185 | 0.39 | 0.38 | 0.4 | 0% | 0.126 | -0.227 | 0.033 | 13,716 | 20,130 |
| 2024-04-22 | 187.5 | 0.175 | 0.17 | 0.18 | -22.7% | 0.062 | -0.132 | 0.02 | 8,759 | 6,868 |
| 2024-04-22 | 190 | 0.075 | 0.07 | 0.08 | -38.5% | 0.032 | -0.079 | 0.011 | 15,211 | 6,606 |
| 2024-04-22 | 192.5 | 0.045 | 0.04 | 0.05 | -28.6% | 0.02 | -0.056 | 0.008 | 4,988 | 1,638 |
| 2024-04-22 | 195 | 0.025 | 0.02 | 0.03 | -66.7% | 0.009 | -0.028 | 0.004 | 7,519 | 1,770 |
| 2024-04-22 | 197.5 | 0.015 | 0.01 | 0.02 | -50% | 0.008 | -0.028 | 0.004 | 1,251 | 946 |
| 2024-04-22 | 200 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.029 | 0.003 | 10,300 | 3,459 |
| 2024-04-22 | 202.5 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.029 | 0.003 | 480 | 83 |
| 2024-04-22 | 205 | 0.015 | 0.01 | 0.02 | -66.7% | 0.004 | -0.017 | 0.002 | 3,032 | 347 |
| 2024-04-22 | 207.5 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.017 | 0.002 | 517 | 765 |
| 2024-04-22 | 210 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.017 | 0.002 | 2,414 | 675 |
| 2024-04-22 | 212.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-22 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.017 | 0.001 | 3,619 | 12 |
| 2024-04-22 | 220 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.032 | 0.002 | 1,937 | 810 |
| 2024-04-22 | 225 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.018 | 0.001 | 1,709 | 2 |
| 2024-04-22 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 759 | 0 |
| 2024-04-22 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 165 | 0 |
| 2024-04-22 | 240 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 209 | 1 |
| 2024-04-22 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-04-22 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 212 | 0 |
| 2024-04-22 | 255 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 105 | 110 |
