| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.75 | 2,220 | 1,926 | 4,675 | 4,843 | 166 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 165 | 132.85 | 131.45 | 134.25 | 0% | 0.975 | -0.438 | 0.024 | 0 | 0 |
| 2024-04-25 | 170 | 127.9 | 126.3 | 129.5 | 0% | 0.97 | -0.505 | 0.028 | 1 | 0 |
| 2024-04-25 | 175 | 122.925 | 121.6 | 124.25 | 0% | 0.973 | -0.429 | 0.026 | 2 | 0 |
| 2024-04-25 | 180 | 118 | 116.75 | 119.25 | 0% | 0.971 | -0.425 | 0.027 | 1 | 0 |
| 2024-04-25 | 185 | 112.875 | 111.45 | 114.3 | 0% | 0.969 | -0.434 | 0.029 | 0 | 0 |
| 2024-04-25 | 190 | 107.875 | 106.4 | 109.35 | 0% | 0.967 | -0.443 | 0.03 | 0 | 0 |
| 2024-04-25 | 195 | 102.8 | 101.25 | 104.35 | 0% | 0.991 | -0.121 | 0.01 | 0 | 1 |
| 2024-04-25 | 200 | 98.025 | 96.6 | 99.45 | 0% | 0.962 | -0.459 | 0.035 | 2 | 0 |
| 2024-04-25 | 205 | 92.85 | 91.4 | 94.3 | 0% | 0.963 | -0.413 | 0.033 | 1 | 0 |
| 2024-04-25 | 210 | 88 | 86.65 | 89.35 | 0% | 0.96 | -0.421 | 0.036 | 0 | 1 |
| 2024-04-25 | 215 | 83.225 | 81.5 | 84.95 | 0% | 0.944 | -0.559 | 0.046 | 0 | 0 |
| 2024-04-25 | 220 | 77.85 | 76.3 | 79.4 | 0% | 0.954 | -0.421 | 0.04 | 0 | 0 |
| 2024-04-25 | 225 | 72.975 | 71.25 | 74.7 | 0% | 0.944 | -0.485 | 0.047 | 1 | 0 |
| 2024-04-25 | 227.5 | 70.525 | 68.85 | 72.2 | 0% | 0.942 | -0.481 | 0.048 | 0 | 0 |
| 2024-04-25 | 230 | 68 | 66.6 | 69.4 | 0% | 0.949 | -0.406 | 0.043 | 1 | 0 |
| 2024-04-25 | 232.5 | 65.5 | 63.75 | 67.25 | 0% | 0.937 | -0.482 | 0.051 | 0 | 0 |
| 2024-04-25 | 235 | 63.125 | 61.35 | 64.9 | 0% | 0.932 | -0.509 | 0.054 | 3 | 0 |
| 2024-04-25 | 237.5 | 60.55 | 58.85 | 62.25 | 0% | 0.934 | -0.472 | 0.053 | 0 | 0 |
| 2024-04-25 | 240 | 57.95 | 56.45 | 59.45 | 0% | 0.94 | -0.402 | 0.049 | 1 | 0 |
| 2024-04-25 | 242.5 | 55.65 | 53.9 | 57.4 | 0% | 0.925 | -0.493 | 0.059 | 0 | 0 |
| 2024-04-25 | 245 | 53 | 51.5 | 54.5 | 0% | 0.935 | -0.403 | 0.053 | 0 | 0 |
| 2024-04-25 | 247.5 | 50.625 | 48.9 | 52.35 | 0% | 0.921 | -0.47 | 0.061 | 0 | 0 |
| 2024-04-25 | 250 | 47.975 | 46.4 | 49.55 | 0% | 0.928 | -0.404 | 0.057 | 80 | 0 |
| 2024-04-25 | 252.5 | 45.575 | 44 | 47.15 | 0% | 0.921 | -0.418 | 0.06 | 0 | 0 |
| 2024-04-25 | 255 | 43.1 | 41.6 | 44.6 | 0% | 0.92 | -0.402 | 0.061 | 1 | 0 |
| 2024-04-25 | 257.5 | 40.775 | 39.1 | 42.45 | 0% | 0.904 | -0.461 | 0.07 | 0 | 0 |
| 2024-04-25 | 260 | 38.2 | 36.65 | 39.75 | 0% | 0.907 | -0.417 | 0.069 | 20 | 0 |
| 2024-04-25 | 262.5 | 35.75 | 34.25 | 37.25 | 0% | 0.903 | -0.409 | 0.071 | 0 | 0 |
| 2024-04-25 | 265 | 34.1 | 33.35 | 34.85 | 0% | 0.938 | -0.241 | 0.05 | 0 | 1 |
| 2024-04-25 | 267.5 | 31.75 | 30.95 | 32.55 | 0% | 0.917 | -0.301 | 0.063 | 0 | 16 |
| 2024-04-25 | 270 | 28.65 | 27.8 | 29.5 | 0% | 0.956 | -0.155 | 0.038 | 34 | 11 |
| 2024-04-25 | 272.5 | 26.525 | 25.85 | 27.2 | 0% | 0.92 | -0.244 | 0.061 | 5 | 13 |
| 2024-04-25 | 275 | 24.125 | 23.4 | 24.85 | 0% | 0.908 | -0.257 | 0.068 | 29 | 0 |
| 2024-04-25 | 277.5 | 22.675 | 21.6 | 23.75 | 0% | 0.844 | -0.412 | 0.099 | 34 | 4 |
| 2024-04-25 | 280 | 19.775 | 18.25 | 21.3 | -0.4% | 0.801 | -0.498 | 0.115 | 41 | 19 |
| 2024-04-25 | 282.5 | 18.65 | 17.65 | 19.65 | -21.5% | 0.782 | -0.493 | 0.122 | 15 | 2 |
| 2024-04-25 | 285 | 15.8 | 14.5 | 17.1 | 0% | 0.749 | -0.519 | 0.132 | 91 | 71 |
| 2024-04-25 | 287.5 | 14.875 | 14.1 | 15.65 | -5.5% | 0.709 | -0.553 | 0.141 | 198 | 95 |
| 2024-04-25 | 290 | 13.05 | 12.4 | 13.7 | +3.5% | 0.668 | -0.577 | 0.15 | 190 | 106 |
| 2024-04-25 | 292.5 | 11.625 | 10.75 | 12.5 | +6.7% | 0.62 | -0.623 | 0.157 | 96 | 136 |
| 2024-04-25 | 295 | 9.475 | 9.35 | 9.6 | +2.8% | 0.581 | -0.566 | 0.161 | 136 | 51 |
| 2024-04-25 | 297.5 | 8.3 | 7.85 | 8.75 | +8.5% | 0.53 | -0.584 | 0.164 | 78 | 245 |
| 2024-04-25 | 300 | 6.95 | 6.85 | 7.05 | -5.3% | 0.479 | -0.575 | 0.164 | 313 | 454 |
| 2024-04-25 | 302.5 | 5.875 | 5.75 | 6 | -5.7% | 0.428 | -0.561 | 0.162 | 171 | 270 |
| 2024-04-25 | 305 | 4.95 | 4.85 | 5.05 | -1% | 0.38 | -0.548 | 0.157 | 212 | 189 |
| 2024-04-25 | 307.5 | 4.15 | 4.05 | 4.25 | -0.5% | 0.335 | -0.525 | 0.15 | 97 | 16 |
| 2024-04-25 | 310 | 3.4 | 3.3 | 3.5 | -5.3% | 0.289 | -0.486 | 0.141 | 236 | 35 |
| 2024-04-25 | 312.5 | 2.81 | 2.73 | 2.89 | -0.4% | 0.25 | -0.454 | 0.131 | 125 | 26 |
| 2024-04-25 | 315 | 2.2 | 2.01 | 2.39 | -12.2% | 0.211 | -0.408 | 0.119 | 202 | 94 |
| 2024-04-25 | 317.5 | 1.81 | 1.66 | 1.96 | -19.5% | 0.176 | -0.364 | 0.107 | 165 | 14 |
| 2024-04-25 | 320 | 1.45 | 1.25 | 1.65 | -11.2% | 0.151 | -0.336 | 0.097 | 192 | 63 |
| 2024-04-25 | 322.5 | 1.27 | 1.14 | 1.4 | +17.4% | 0.123 | -0.288 | 0.084 | 39 | 88 |
| 2024-04-25 | 325 | 0.975 | 0.73 | 1.22 | -16.2% | 0.099 | -0.245 | 0.072 | 169 | 23 |
| 2024-04-25 | 327.5 | 0.805 | 0.73 | 0.88 | -4.4% | 0.093 | -0.246 | 0.069 | 32 | 3 |
| 2024-04-25 | 330 | 0.65 | 0.59 | 0.71 | -4.5% | 0.073 | -0.203 | 0.057 | 365 | 21 |
| 2024-04-25 | 332.5 | 0.5 | 0.46 | 0.54 | -12.3% | 0.059 | -0.173 | 0.049 | 105 | 20 |
| 2024-04-25 | 335 | 0.425 | 0.37 | 0.48 | -21.6% | 0.048 | -0.148 | 0.042 | 222 | 39 |
| 2024-04-25 | 337.5 | 0.28 | 0.19 | 0.37 | -31.8% | 0.038 | -0.121 | 0.034 | 17 | 18 |
| 2024-04-25 | 340 | 0.215 | 0.13 | 0.3 | -16.2% | 0.028 | -0.095 | 0.027 | 67 | 26 |
| 2024-04-25 | 342.5 | 0.2 | 0.11 | 0.29 | 0% | 0.026 | -0.091 | 0.025 | 10 | 0 |
| 2024-04-25 | 345 | 0.21 | 0.09 | 0.33 | -23.1% | 0.025 | -0.092 | 0.024 | 69 | 1 |
| 2024-04-25 | 347.5 | 0.16 | 0.08 | 0.24 | 0% | 0.02 | -0.078 | 0.02 | 0 | 0 |
| 2024-04-25 | 350 | 0.14 | 0.06 | 0.22 | -16.7% | 0.019 | -0.074 | 0.019 | 158 | 1 |
| 2024-04-25 | 355 | 0.135 | 0.05 | 0.22 | 0% | 0.016 | -0.07 | 0.017 | 67 | 0 |
| 2024-04-25 | 360 | 0.38 | 0.02 | 0.74 | 0% | 0.011 | -0.051 | 0.012 | 77 | 3 |
| 2024-04-25 | 365 | 0.125 | 0.01 | 0.24 | 0% | 0.007 | -0.032 | 0.008 | 35 | 1 |
| 2024-04-25 | 370 | 0.38 | 0.01 | 0.75 | 0% | 0.031 | -0.166 | 0.029 | 17 | 0 |
| 2024-04-25 | 375 | 0.06 | 0.05 | 0.07 | 0% | 0.007 | -0.038 | 0.008 | 117 | 1 |
| 2024-04-25 | 380 | 0.025 | 0 | 0.05 | -77.8% | 0.003 | -0.015 | 0.003 | 41 | 10 |
| 2024-04-25 | 385 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-25 | 390 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-25 | 395 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-25 | 400 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-04-25 | 405 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-04-25 | 410 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-04-25 | 415 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 420 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-25 | 425 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-04-25 | 430 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-25 | 435 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 440 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 445 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 450 | 0.045 | 0 | 0.09 | 0% | 0.001 | -0.009 | 0.001 | 10 | 32 |
