| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.04 | 15,877 | 3,362 | 10,633 | 9,635 | 184 | 2024-04-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 410 | 314.425 | 310.9 | 317.95 | 0% | 0.992 | -1.928 | 0.008 | 0 | 0 |
| 2024-04-24 | 420 | 304.85 | 300.9 | 308.8 | 0% | 0.987 | -3.141 | 0.013 | 0 | 0 |
| 2024-04-24 | 430 | 294.85 | 290.9 | 298.8 | 0% | 0.987 | -3.119 | 0.013 | 0 | 0 |
| 2024-04-24 | 440 | 284.875 | 280.9 | 288.85 | 0% | 0.986 | -3.162 | 0.014 | 0 | 0 |
| 2024-04-24 | 450 | 274.9 | 270.9 | 278.9 | 0% | 0.985 | -3.204 | 0.014 | 0 | 0 |
| 2024-04-24 | 460 | 264.75 | 260.9 | 268.6 | 0% | 0.986 | -2.782 | 0.013 | 0 | 0 |
| 2024-04-24 | 470 | 254.85 | 250.9 | 258.8 | 0% | 0.985 | -3.023 | 0.015 | 0 | 0 |
| 2024-04-24 | 480 | 244.825 | 240.9 | 248.75 | 0% | 0.984 | -2.932 | 0.015 | 1 | 0 |
| 2024-04-24 | 490 | 234.65 | 230.95 | 238.35 | 0% | 0.986 | -2.444 | 0.013 | 0 | 0 |
| 2024-04-24 | 500 | 224.2 | 220.9 | 227.5 | 0% | 0.993 | -1.084 | 0.007 | 0 | 0 |
| 2024-04-24 | 510 | 214.625 | 210.95 | 218.3 | 0% | 0.985 | -2.33 | 0.014 | 0 | 0 |
| 2024-04-24 | 520 | 204.7 | 201 | 208.4 | 0% | 0.983 | -2.502 | 0.016 | 0 | 0 |
| 2024-04-24 | 530 | 194.4 | 190.45 | 198.35 | 0% | 0.988 | -1.663 | 0.012 | 0 | 0 |
| 2024-04-24 | 540 | 184.625 | 180.9 | 188.35 | 0% | 0.983 | -2.254 | 0.016 | 0 | 0 |
| 2024-04-24 | 550 | 174.7 | 171.05 | 178.35 | 0% | 0.981 | -2.416 | 0.018 | 2 | 0 |
| 2024-04-24 | 560 | 164.6 | 160.9 | 168.3 | 0% | 0.982 | -2.135 | 0.017 | 0 | 0 |
| 2024-04-24 | 570 | 154.675 | 151 | 158.35 | 0% | 0.979 | -2.291 | 0.019 | 0 | 0 |
| 2024-04-24 | 580 | 144.55 | 140.8 | 148.3 | 0% | 0.981 | -1.95 | 0.018 | 0 | 0 |
| 2024-04-24 | 585 | 139.475 | 135.6 | 143.35 | 0% | 0.982 | -1.744 | 0.017 | 0 | 0 |
| 2024-04-24 | 590 | 134.575 | 130.85 | 138.3 | 0% | 0.979 | -1.981 | 0.019 | 0 | 0 |
| 2024-04-24 | 595 | 129.7 | 126.05 | 133.35 | 0% | 0.975 | -2.26 | 0.022 | 0 | 0 |
| 2024-04-24 | 600 | 124.775 | 121.5 | 128.05 | 0% | 0.972 | -2.409 | 0.024 | 1 | 0 |
| 2024-04-24 | 605 | 119.65 | 116.1 | 123.2 | 0% | 0.975 | -2.105 | 0.022 | 0 | 0 |
| 2024-04-24 | 610 | 114.95 | 111.55 | 118.35 | 0% | 0.966 | -2.735 | 0.029 | 0 | 0 |
| 2024-04-24 | 615 | 109.425 | 105.55 | 113.3 | 0% | 0.98 | -1.53 | 0.019 | 1 | 0 |
| 2024-04-24 | 620 | 104.525 | 100.75 | 108.3 | 0% | 0.975 | -1.756 | 0.022 | 0 | 0 |
| 2024-04-24 | 625 | 99.65 | 96 | 103.3 | 0% | 0.9 | -7.701 | 0.066 | 14 | 35 |
| 2024-04-24 | 630 | 95.175 | 92 | 98.35 | 0% | 0.896 | -7.647 | 0.069 | 20 | 60 |
| 2024-04-24 | 635 | 89.475 | 86.8 | 92.15 | 0% | 0.974 | -1.581 | 0.023 | 9 | 5 |
| 2024-04-24 | 640 | 84.75 | 81.15 | 88.35 | 0% | 0.888 | -7.398 | 0.072 | 20 | 60 |
| 2024-04-24 | 645 | 79.625 | 76.25 | 83 | 0% | 0.966 | -1.864 | 0.029 | 1 | 0 |
| 2024-04-24 | 650 | 74.675 | 71.1 | 78.25 | 0% | 0.88 | -7.012 | 0.076 | 34 | 75 |
| 2024-04-24 | 655 | 69.325 | 66.1 | 72.55 | 0% | 0.886 | -6.07 | 0.073 | 80 | 160 |
| 2024-04-24 | 660 | 64.675 | 61.1 | 68.25 | 0% | 0.957 | -1.872 | 0.034 | 1 | 0 |
| 2024-04-24 | 665 | 59.8 | 56.45 | 63.15 | 0% | 0.864 | -6.443 | 0.083 | 1 | 1 |
| 2024-04-24 | 670 | 54.775 | 51.35 | 58.2 | 0% | 0.855 | -6.322 | 0.086 | 92 | 181 |
| 2024-04-24 | 675 | 49.6 | 46.15 | 53.05 | 0% | 0.85 | -5.987 | 0.088 | 22 | 45 |
| 2024-04-24 | 680 | 44.575 | 40.95 | 48.2 | 0% | 0.838 | -5.934 | 0.093 | 12 | 35 |
| 2024-04-24 | 685 | 39.6 | 35.95 | 43.25 | 0% | 0.944 | -1.53 | 0.043 | 2 | 0 |
| 2024-04-24 | 690 | 34.6 | 30.95 | 38.25 | +3.4% | 0.813 | -5.517 | 0.102 | 24 | 45 |
| 2024-04-24 | 695 | 29.6 | 26 | 33.2 | -5.6% | 0.931 | -1.42 | 0.05 | 5 | 6 |
| 2024-04-24 | 700 | 24.725 | 22.1 | 27.35 | +7% | 0.922 | -1.352 | 0.055 | 446 | 1,069 |
| 2024-04-24 | 705 | 19.125 | 16.4 | 21.85 | +6% | 0.792 | -3.521 | 0.108 | 171 | 54 |
| 2024-04-24 | 707.5 | 17.575 | 14.45 | 20.7 | -0.3% | 0.741 | -4.357 | 0.123 | 67 | 1 |
| 2024-04-24 | 710 | 13.95 | 10.5 | 17.4 | -1.7% | 0.901 | -1.042 | 0.066 | 338 | 132 |
| 2024-04-24 | 712.5 | 11.5 | 10.85 | 12.15 | +7.3% | 0.99 | -0.159 | 0.01 | 176 | 23 |
| 2024-04-24 | 715 | 9.6 | 9.25 | 9.95 | +2.1% | 0.841 | -1.183 | 0.092 | 302 | 64 |
| 2024-04-24 | 717.5 | 7.65 | 7.35 | 7.95 | +1.3% | 0.764 | -1.474 | 0.117 | 330 | 120 |
| 2024-04-24 | 720 | 5.925 | 5.7 | 6.15 | +9.1% | 0.673 | -1.688 | 0.137 | 390 | 470 |
| 2024-04-24 | 722.5 | 4.375 | 4.25 | 4.5 | +1.1% | 0.566 | -1.885 | 0.149 | 301 | 693 |
| 2024-04-24 | 725 | 3.175 | 3 | 3.35 | -3.3% | 0.459 | -1.869 | 0.15 | 589 | 735 |
| 2024-04-24 | 727.5 | 2.145 | 2.01 | 2.28 | -12.8% | 0.354 | -1.741 | 0.141 | 232 | 529 |
| 2024-04-24 | 730 | 1.435 | 1.36 | 1.51 | -11% | 0.261 | -1.527 | 0.123 | 860 | 10,473 |
| 2024-04-24 | 732.5 | 0.935 | 0.88 | 0.99 | -31.8% | 0.181 | -1.23 | 0.1 | 246 | 229 |
| 2024-04-24 | 735 | 0.61 | 0.54 | 0.68 | -23.3% | 0.128 | -1.016 | 0.079 | 581 | 172 |
| 2024-04-24 | 737.5 | 0.39 | 0.35 | 0.43 | -31% | 0.088 | -0.798 | 0.061 | 297 | 45 |
| 2024-04-24 | 740 | 0.26 | 0.22 | 0.3 | -35.7% | 0.061 | -0.626 | 0.046 | 434 | 82 |
| 2024-04-24 | 742.5 | 0.19 | 0.15 | 0.23 | -20% | 0.044 | -0.498 | 0.035 | 195 | 15 |
| 2024-04-24 | 745 | 0.145 | 0.1 | 0.19 | -50% | 0.034 | -0.428 | 0.029 | 1,004 | 45 |
| 2024-04-24 | 747.5 | 0.115 | 0.07 | 0.16 | -23.5% | 0.028 | -0.393 | 0.025 | 43 | 20 |
| 2024-04-24 | 750 | 0.1 | 0.06 | 0.14 | 0% | 0.022 | -0.327 | 0.02 | 715 | 59 |
| 2024-04-24 | 752.5 | 0.085 | 0.04 | 0.13 | -30% | 0.015 | -0.25 | 0.015 | 95 | 1 |
| 2024-04-24 | 755 | 0.075 | 0.03 | 0.12 | -25% | 0.013 | -0.225 | 0.013 | 267 | 36 |
| 2024-04-24 | 760 | 0.055 | 0 | 0.11 | -42.9% | 0.008 | -0.166 | 0.009 | 197 | 8 |
| 2024-04-24 | 765 | 0.05 | 0 | 0.1 | -40% | 0.01 | -0.237 | 0.01 | 188 | 2 |
| 2024-04-24 | 770 | 0.09 | 0.03 | 0.15 | +125% | 0.013 | -0.336 | 0.013 | 69 | 5 |
| 2024-04-24 | 775 | 0.055 | 0.04 | 0.07 | +75% | 0.01 | -0.279 | 0.01 | 148 | 41 |
| 2024-04-24 | 780 | 0.05 | 0.02 | 0.08 | +300% | 0.006 | -0.179 | 0.006 | 222 | 4 |
| 2024-04-24 | 785 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-04-24 | 790 | 1.905 | 0.01 | 3.8 | 0% | 0.091 | -3.792 | 0.062 | 77 | 0 |
| 2024-04-24 | 795 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.146 | 0.004 | 58 | 6 |
| 2024-04-24 | 800 | 0.1 | 0 | 0.2 | 0% | 0.002 | -0.058 | 0.002 | 216 | 3 |
| 2024-04-24 | 805 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.106 | 0.003 | 14 | 0 |
| 2024-04-24 | 810 | 0.085 | 0.01 | 0.16 | -33.3% | 0.002 | -0.107 | 0.003 | 96 | 10 |
| 2024-04-24 | 815 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-04-24 | 820 | 0.745 | 0 | 1.49 | +7,300% | 0.062 | -3.481 | 0.046 | 25 | 2 |
| 2024-04-24 | 825 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-04-24 | 830 | 1.26 | 0 | 2.52 | 0% | 0.003 | -0.155 | 0.003 | 11 | 3 |
| 2024-04-24 | 835 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.061 | 0.001 | 82 | 18 |
| 2024-04-24 | 840 | 0.78 | 0 | 1.56 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-24 | 850 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-04-24 | 860 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-24 | 870 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 199 | 0 |
| 2024-04-24 | 880 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-04-24 | 890 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-24 | 900 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 238 | 0 |
| 2024-04-24 | 910 | 0.865 | 0 | 1.73 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-24 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-24 | 930 | 0.78 | 0 | 1.56 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-24 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-24 | 950 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-24 | 960 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 0 | 0 |
