| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.91 | 4,109 | 2,418 | 12,745 | 10,950 | 132 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 155 | 117.575 | 115.65 | 119.5 | 0% | 0.967 | -3.438 | 0.01 | 0 | 0 |
| 2024-04-25 | 160 | 112.475 | 110.5 | 114.45 | 0% | 0.967 | -3.309 | 0.011 | 0 | 0 |
| 2024-04-25 | 165 | 107.25 | 105.5 | 109 | 0% | 0.974 | -2.372 | 0.009 | 1 | 0 |
| 2024-04-25 | 170 | 102.75 | 100.8 | 104.7 | 0% | 0.959 | -3.693 | 0.013 | 9 | 0 |
| 2024-04-25 | 175 | 97.525 | 95.5 | 99.55 | 0% | 0.959 | -3.383 | 0.012 | 0 | 0 |
| 2024-04-25 | 180 | 93.25 | 91.6 | 94.9 | 0% | 0.994 | -0.402 | 0.002 | 0 | 0 |
| 2024-04-25 | 185 | 87.5 | 85.5 | 89.5 | 0% | 0.956 | -3.207 | 0.013 | 0 | 0 |
| 2024-04-25 | 190 | 82.45 | 80.5 | 84.4 | 0% | 0.956 | -2.985 | 0.013 | 0 | 0 |
| 2024-04-25 | 195 | 77.5 | 75.5 | 79.5 | 0% | 0.951 | -3.112 | 0.015 | 0 | 0 |
| 2024-04-25 | 200 | 72.325 | 70.5 | 74.15 | 0% | 0.957 | -2.447 | 0.013 | 3 | 0 |
| 2024-04-25 | 205 | 67.5 | 65.5 | 69.5 | 0% | 0.944 | -3.005 | 0.016 | 0 | 0 |
| 2024-04-25 | 210 | 62.525 | 60.5 | 64.55 | 0% | 0.939 | -3.025 | 0.017 | 0 | 0 |
| 2024-04-25 | 215 | 57.35 | 55.5 | 59.2 | 0% | 0.946 | -2.395 | 0.015 | 1 | 1 |
| 2024-04-25 | 220 | 52.425 | 50.5 | 54.35 | 0% | 0.937 | -2.581 | 0.018 | 0 | 0 |
| 2024-04-25 | 225 | 47.575 | 45.95 | 49.2 | 0% | 0.938 | -2.28 | 0.018 | 1 | 1 |
| 2024-04-25 | 230 | 42.525 | 40.85 | 44.2 | 0% | 0.932 | -2.214 | 0.019 | 7 | 5 |
| 2024-04-25 | 232.5 | 40.05 | 38.4 | 41.7 | 0% | 0.929 | -2.179 | 0.019 | 0 | 0 |
| 2024-04-25 | 235 | 37.75 | 36.35 | 39.15 | 0% | 0.928 | -2.067 | 0.019 | 8 | 0 |
| 2024-04-25 | 237.5 | 35.025 | 33.35 | 36.7 | 0% | 0.922 | -2.102 | 0.021 | 0 | 0 |
| 2024-04-25 | 240 | 32.7 | 31.35 | 34.05 | 0% | 0.925 | -1.843 | 0.02 | 2 | 0 |
| 2024-04-25 | 242.5 | 30.15 | 28.35 | 31.95 | 0% | 0.901 | -2.348 | 0.025 | 0 | 0 |
| 2024-04-25 | 245 | 27.625 | 25.95 | 29.3 | 0% | 0.903 | -2.1 | 0.024 | 0 | 0 |
| 2024-04-25 | 247.5 | 25.15 | 23.4 | 26.9 | 0% | 0.891 | -2.169 | 0.026 | 0 | 0 |
| 2024-04-25 | 250 | 23.275 | 22 | 24.55 | 0% | 0.978 | -0.361 | 0.008 | 47 | 0 |
| 2024-04-25 | 252.5 | 20.675 | 19.6 | 21.75 | 0% | 0.999 | -0.05 | 0.001 | 23 | 0 |
| 2024-04-25 | 255 | 17.55 | 16 | 19.1 | 0% | 0.885 | -1.615 | 0.028 | 6 | 0 |
| 2024-04-25 | 257.5 | 15.125 | 13.4 | 16.85 | 0% | 0.856 | -1.819 | 0.032 | 2 | 1 |
| 2024-04-25 | 260 | 12.6 | 10.9 | 14.3 | 0% | 0.845 | -1.674 | 0.034 | 50 | 2 |
| 2024-04-25 | 262.5 | 10.4 | 9.35 | 11.45 | 0% | 0.897 | -0.827 | 0.025 | 26 | 2 |
| 2024-04-25 | 265 | 8.45 | 7.4 | 9.5 | -25% | 0.961 | -0.239 | 0.012 | 33 | 12 |
| 2024-04-25 | 267.5 | 6.125 | 5.2 | 7.05 | -44.6% | 0.746 | -1.47 | 0.045 | 280 | 38 |
| 2024-04-25 | 270 | 4.175 | 4.1 | 4.25 | -51.3% | 0.718 | -0.993 | 0.048 | 387 | 143 |
| 2024-04-25 | 272.5 | 2.58 | 2.51 | 2.65 | -58.7% | 0.552 | -1.151 | 0.056 | 342 | 152 |
| 2024-04-25 | 275 | 1.445 | 1.41 | 1.48 | -61.6% | 0.376 | -1.088 | 0.054 | 1,902 | 1,201 |
| 2024-04-25 | 277.5 | 0.73 | 0.62 | 0.84 | -74.7% | 0.21 | -0.777 | 0.041 | 853 | 607 |
| 2024-04-25 | 280 | 0.345 | 0.29 | 0.4 | -83% | 0.123 | -0.596 | 0.029 | 976 | 439 |
| 2024-04-25 | 282.5 | 0.165 | 0.14 | 0.19 | -79% | 0.063 | -0.373 | 0.018 | 834 | 331 |
| 2024-04-25 | 285 | 0.095 | 0.07 | 0.12 | -75.6% | 0.041 | -0.299 | 0.013 | 1,287 | 643 |
| 2024-04-25 | 287.5 | 0.04 | 0.01 | 0.07 | -82.4% | 0.023 | -0.195 | 0.008 | 1,084 | 25 |
| 2024-04-25 | 290 | 0.04 | 0.02 | 0.06 | -77.8% | 0.015 | -0.146 | 0.005 | 605 | 122 |
| 2024-04-25 | 292.5 | 0.03 | 0.02 | 0.04 | -62.5% | 0.011 | -0.119 | 0.004 | 401 | 113 |
| 2024-04-25 | 295 | 0.05 | 0 | 0.1 | -50% | 0.007 | -0.087 | 0.003 | 445 | 13 |
| 2024-04-25 | 297.5 | 0.5 | 0 | 1 | -60% | 0.007 | -0.089 | 0.003 | 305 | 38 |
| 2024-04-25 | 300 | 0.035 | 0.02 | 0.05 | 0% | 0.009 | -0.126 | 0.003 | 836 | 28 |
| 2024-04-25 | 302.5 | 0.225 | 0 | 0.45 | +900% | 0.021 | -0.338 | 0.007 | 55 | 1 |
| 2024-04-25 | 305 | 0.025 | 0.01 | 0.04 | -83.3% | 0.003 | -0.052 | 0.001 | 403 | 14 |
| 2024-04-25 | 307.5 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.074 | 0.002 | 130 | 0 |
| 2024-04-25 | 310 | 0.25 | 0 | 0.5 | 0% | 0.003 | -0.053 | 0.001 | 223 | 47 |
| 2024-04-25 | 312.5 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-04-25 | 315 | 0.1 | 0 | 0.2 | +200% | 0.006 | -0.136 | 0.003 | 281 | 5 |
| 2024-04-25 | 317.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-04-25 | 320 | 0.03 | 0 | 0.06 | 0% | 0.002 | -0.055 | 0.001 | 363 | 30 |
| 2024-04-25 | 322.5 | 0.02 | 0 | 0.04 | 0% | 0.002 | -0.055 | 0.001 | 0 | 12 |
| 2024-04-25 | 325 | 0.1 | 0 | 0.2 | 0% | 0.027 | -0.76 | 0.009 | 123 | 75 |
| 2024-04-25 | 330 | 0.015 | 0 | 0.03 | 0% | 0.011 | -0.321 | 0.004 | 122 | 5 |
| 2024-04-25 | 335 | 0.095 | 0 | 0.19 | 0% | 0.002 | -0.057 | 0.001 | 167 | 3 |
| 2024-04-25 | 340 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-04-25 | 345 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-04-25 | 350 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-25 | 355 | 0.855 | 0 | 1.71 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-25 | 360 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-25 | 365 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-25 | 370 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-25 | 375 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-25 | 380 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 390 | 0.32 | 0 | 0.64 | 0% | 0 | 0 | 0 | 2 | 0 |
