| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 75.76 | 3,805 | 2,007 | 20,447 | 8,894 | 100 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 30 | 19.575 | 19.25 | 19.9 | 0% | 0.968 | -0.091 | 0.005 | 0 | 0 |
| 2024-04-26 | 32 | 16.575 | 15.65 | 17.5 | 0% | 0.974 | -0.063 | 0.004 | 14 | 0 |
| 2024-04-26 | 33 | 16.3 | 16 | 16.6 | 0% | 0.959 | -0.094 | 0.006 | 12 | 0 |
| 2024-04-26 | 33.5 | 16.175 | 15.55 | 16.8 | 0% | 0.949 | -0.115 | 0.007 | 0 | 0 |
| 2024-04-26 | 34 | 15.45 | 14.4 | 16.5 | 0% | 0.98 | -0.043 | 0.003 | 1 | 0 |
| 2024-04-26 | 34.5 | 15.25 | 14.75 | 15.75 | 0% | 0.938 | -0.132 | 0.008 | 0 | 0 |
| 2024-04-26 | 35 | 14.875 | 13.95 | 15.8 | 0% | 0.924 | -0.16 | 0.009 | 16 | 0 |
| 2024-04-26 | 35.5 | 13.575 | 12.2 | 14.95 | +5.4% | 0.881 | -0.267 | 0.013 | 20 | 1 |
| 2024-04-26 | 36 | 13.675 | 12.55 | 14.8 | 0% | 0.941 | -0.11 | 0.007 | 0 | 0 |
| 2024-04-26 | 36.5 | 11.975 | 10.95 | 13 | 0% | 0.966 | -0.059 | 0.005 | 0 | 0 |
| 2024-04-26 | 37 | 11.975 | 10.9 | 13.05 | 0% | 0.898 | -0.188 | 0.011 | 0 | 7 |
| 2024-04-26 | 37.5 | 11.425 | 10.25 | 12.6 | 0% | 0.891 | -0.195 | 0.012 | 0 | 0 |
| 2024-04-26 | 38 | 10.7 | 9.85 | 11.55 | 0% | 0.952 | -0.072 | 0.006 | 2 | 0 |
| 2024-04-26 | 38.5 | 10.85 | 9.8 | 11.9 | 0% | 0.861 | -0.241 | 0.014 | 0 | 0 |
| 2024-04-26 | 39 | 10.375 | 9 | 11.75 | 0% | 0.837 | -0.289 | 0.016 | 1 | 8 |
| 2024-04-26 | 39.5 | 10.325 | 8.9 | 11.75 | 0% | 0.904 | -0.134 | 0.011 | 0 | 0 |
| 2024-04-26 | 40 | 9.7 | 9.3 | 10.1 | 0% | 0.949 | -0.063 | 0.007 | 10 | 10 |
| 2024-04-26 | 40.5 | 9.8 | 8.8 | 10.8 | 0% | 0.849 | -0.211 | 0.015 | 0 | 0 |
| 2024-04-26 | 41 | 8.8 | 8.35 | 9.25 | 0% | 0.929 | -0.079 | 0.009 | 61 | 60 |
| 2024-04-26 | 41.5 | 7.975 | 7.85 | 8.1 | 0% | 0.957 | -0.044 | 0.006 | 0 | 0 |
| 2024-04-26 | 42 | 7.55 | 6.75 | 8.35 | 0% | 0.922 | -0.077 | 0.009 | 76 | 85 |
| 2024-04-26 | 42.5 | 7.475 | 6.9 | 8.05 | 0% | 0.856 | -0.146 | 0.014 | 1 | 0 |
| 2024-04-26 | 43 | 6.3 | 6 | 6.6 | +16% | 0.913 | -0.074 | 0.01 | 74 | 58 |
| 2024-04-26 | 43.5 | 6.075 | 6 | 6.15 | 0% | 0.915 | -0.066 | 0.01 | 1 | 0 |
| 2024-04-26 | 44 | 6.025 | 5.45 | 6.6 | +24.4% | 0.875 | -0.094 | 0.013 | 21 | 1 |
| 2024-04-26 | 44.5 | 4.725 | 4.15 | 5.3 | 0% | 0.852 | -0.105 | 0.015 | 7 | 0 |
| 2024-04-26 | 45 | 4.275 | 3.7 | 4.85 | +10.3% | 0.842 | -0.101 | 0.015 | 97 | 13 |
| 2024-04-26 | 45.5 | 4.35 | 4.25 | 4.45 | 0% | 0.805 | -0.119 | 0.017 | 32 | 9 |
| 2024-04-26 | 46 | 4.025 | 3.3 | 4.75 | +1% | 0.784 | -0.121 | 0.018 | 76 | 8 |
| 2024-04-26 | 46.5 | 3.625 | 3.55 | 3.7 | 0% | 0.75 | -0.129 | 0.02 | 28 | 0 |
| 2024-04-26 | 47 | 3.085 | 2.82 | 3.35 | +13.2% | 0.707 | -0.146 | 0.022 | 191 | 10 |
| 2024-04-26 | 47.5 | 2.94 | 2.83 | 3.05 | +8.4% | 0.676 | -0.145 | 0.023 | 83 | 31 |
| 2024-04-26 | 48 | 2.67 | 2.58 | 2.76 | +0.8% | 0.637 | -0.149 | 0.024 | 288 | 69 |
| 2024-04-26 | 48.5 | 2.34 | 2.28 | 2.4 | +0.9% | 0.596 | -0.151 | 0.025 | 89 | 229 |
| 2024-04-26 | 49 | 2.08 | 2.05 | 2.11 | -3.9% | 0.552 | -0.159 | 0.025 | 262 | 122 |
| 2024-04-26 | 49.5 | 1.835 | 1.8 | 1.87 | 0% | 0.51 | -0.161 | 0.025 | 98 | 119 |
| 2024-04-26 | 50 | 1.6 | 1.58 | 1.62 | 0% | 0.468 | -0.161 | 0.025 | 822 | 914 |
| 2024-04-26 | 51 | 1.205 | 1.17 | 1.24 | -7.2% | 0.386 | -0.152 | 0.024 | 351 | 245 |
| 2024-04-26 | 52 | 0.9 | 0.88 | 0.92 | -4.4% | 0.312 | -0.141 | 0.022 | 15,907 | 753 |
| 2024-04-26 | 53 | 0.665 | 0.64 | 0.69 | -20.7% | 0.244 | -0.125 | 0.02 | 290 | 296 |
| 2024-04-26 | 54 | 0.47 | 0.45 | 0.49 | -11.5% | 0.187 | -0.106 | 0.017 | 465 | 521 |
| 2024-04-26 | 55 | 0.335 | 0.32 | 0.35 | -10.5% | 0.144 | -0.092 | 0.014 | 364 | 130 |
| 2024-04-26 | 56 | 0.225 | 0.21 | 0.24 | -13.8% | 0.104 | -0.072 | 0.011 | 56 | 60 |
| 2024-04-26 | 57 | 0.155 | 0.14 | 0.17 | -20% | 0.077 | -0.058 | 0.009 | 24 | 1 |
| 2024-04-26 | 58 | 0.105 | 0.09 | 0.12 | 0% | 0.054 | -0.044 | 0.007 | 442 | 0 |
| 2024-04-26 | 59 | 0.08 | 0.06 | 0.1 | -41.7% | 0.038 | -0.033 | 0.005 | 42 | 22 |
| 2024-04-26 | 60 | 0.055 | 0.05 | 0.06 | 0% | 0.028 | -0.026 | 0.004 | 57 | 23 |
| 2024-04-26 | 61 | 0.06 | 0.02 | 0.1 | 0% | 0.03 | -0.031 | 0.004 | 66 | 0 |
| 2024-04-26 | 62 | 0.02 | 0.01 | 0.03 | 0% | 0.012 | -0.013 | 0.002 | 0 | 0 |
| 2024-04-26 | 63 | 0.02 | 0.01 | 0.03 | 0% | 0.012 | -0.013 | 0.002 | 0 | 0 |
