| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.5 | 846 | 673 | 6,332 | 8,632 | 130 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 240 | 160.325 | 156 | 164.65 | 0% | 0.944 | -8.371 | 0.024 | 0 | 0 |
| 2024-04-18 | 250 | 150.4 | 146 | 154.8 | 0% | 0.939 | -8.454 | 0.025 | 0 | 0 |
| 2024-04-18 | 260 | 140.4 | 136 | 144.8 | 0% | 0.935 | -8.304 | 0.026 | 0 | 0 |
| 2024-04-18 | 270 | 129.825 | 126 | 133.65 | 0% | 0.942 | -6.462 | 0.024 | 0 | 0 |
| 2024-04-18 | 280 | 120 | 116 | 124 | 0% | 0.934 | -6.847 | 0.027 | 0 | 0 |
| 2024-04-18 | 285 | 115.2 | 111 | 119.4 | 0% | 0.926 | -7.334 | 0.029 | 0 | 0 |
| 2024-04-18 | 290 | 110.025 | 106.25 | 113.8 | 0% | 0.931 | -6.403 | 0.028 | 0 | 0 |
| 2024-04-18 | 295 | 104.725 | 101 | 108.45 | 0% | 0.933 | -5.815 | 0.027 | 0 | 0 |
| 2024-04-18 | 300 | 99.725 | 96.15 | 103.3 | 0% | 0.933 | -5.519 | 0.027 | 0 | 0 |
| 2024-04-18 | 305 | 95.275 | 91 | 99.55 | 0% | 0.912 | -7.151 | 0.033 | 0 | 0 |
| 2024-04-18 | 310 | 89.8 | 86.15 | 93.45 | 0% | 0.924 | -5.578 | 0.03 | 0 | 0 |
| 2024-04-18 | 315 | 84.875 | 81.15 | 88.6 | 0% | 0.918 | -5.697 | 0.031 | 0 | 0 |
| 2024-04-18 | 320 | 79.6 | 76 | 83.2 | 0% | 0.922 | -5.054 | 0.03 | 0 | 0 |
| 2024-04-18 | 325 | 74.75 | 71 | 78.5 | 0% | 0.912 | -5.369 | 0.033 | 0 | 0 |
| 2024-04-18 | 330 | 70.275 | 66.15 | 74.4 | 0% | 0.892 | -6.374 | 0.039 | 3 | 0 |
| 2024-04-18 | 335 | 64.875 | 61 | 68.75 | 0% | 0.898 | -5.466 | 0.037 | 0 | 0 |
| 2024-04-18 | 340 | 59.975 | 56 | 63.95 | 0% | 0.888 | -5.577 | 0.04 | 5 | 0 |
| 2024-04-18 | 342.5 | 57.5 | 53 | 62 | 0% | 0.875 | -6.124 | 0.043 | 0 | 0 |
| 2024-04-18 | 345 | 55.15 | 51.3 | 59 | 0% | 0.88 | -5.492 | 0.042 | 0 | 0 |
| 2024-04-18 | 347.5 | 52.225 | 48 | 56.45 | 0% | 0.878 | -5.361 | 0.042 | 0 | 0 |
| 2024-04-18 | 350 | 49.375 | 46.15 | 52.6 | 0% | 0.906 | -3.671 | 0.035 | 94 | 0 |
| 2024-04-18 | 352.5 | 47.725 | 44 | 51.45 | 0% | 0.87 | -5.203 | 0.044 | 0 | 0 |
| 2024-04-18 | 355 | 44.775 | 41.1 | 48.45 | 0% | 0.877 | -4.574 | 0.043 | 0 | 0 |
| 2024-04-18 | 357.5 | 42.725 | 39 | 46.45 | 0% | 0.861 | -5.032 | 0.046 | 0 | 0 |
| 2024-04-18 | 360 | 40.525 | 37.4 | 43.65 | 0% | 0.862 | -4.63 | 0.046 | 385 | 1 |
| 2024-04-18 | 362.5 | 37.925 | 34 | 41.85 | 0% | 0.841 | -5.236 | 0.05 | 4 | 0 |
| 2024-04-18 | 365 | 34.5 | 31.3 | 37.7 | 0% | 0.878 | -3.429 | 0.042 | 6 | 0 |
| 2024-04-18 | 367.5 | 32.6 | 29 | 36.2 | 0% | 0.844 | -4.396 | 0.05 | 1 | 0 |
| 2024-04-18 | 370 | 30.65 | 27.35 | 33.95 | +23.8% | 0.83 | -4.525 | 0.053 | 567 | 2 |
| 2024-04-18 | 372.5 | 27.775 | 24.1 | 31.45 | 0% | 0.822 | -4.405 | 0.054 | 3 | 0 |
| 2024-04-18 | 375 | 25.4 | 21.75 | 29.05 | 0% | 0.811 | -4.364 | 0.056 | 13 | 0 |
| 2024-04-18 | 377.5 | 22.125 | 19.15 | 25.1 | 0% | 0.847 | -2.906 | 0.049 | 7 | 0 |
| 2024-04-18 | 380 | 21.7 | 20 | 23.4 | +20.4% | 0.808 | -3.533 | 0.057 | 1,041 | 11 |
| 2024-04-18 | 382.5 | 17.475 | 14.2 | 20.75 | 0% | 0.8 | -3.266 | 0.058 | 21 | 0 |
| 2024-04-18 | 385 | 15.55 | 13.1 | 18 | 0% | 0.795 | -2.912 | 0.059 | 73 | 0 |
| 2024-04-18 | 387.5 | 13.225 | 10.65 | 15.8 | 0% | 0.97 | -0.289 | 0.014 | 38 | 0 |
| 2024-04-18 | 390 | 10.925 | 8.5 | 13.35 | +33.1% | 0.743 | -2.83 | 0.067 | 364 | 35 |
| 2024-04-18 | 392.5 | 8.85 | 7.15 | 10.55 | +35.4% | 0.726 | -2.406 | 0.069 | 97 | 24 |
| 2024-04-18 | 395 | 6.725 | 5 | 8.45 | -7% | 0.767 | -1.257 | 0.064 | 66 | 11 |
| 2024-04-18 | 397.5 | 3.8 | 3.1 | 4.5 | +21.1% | 0.828 | -0.467 | 0.053 | 70 | 85 |
| 2024-04-18 | 400 | 2.5 | 2.25 | 2.75 | +11.3% | 0.55 | -1.113 | 0.082 | 573 | 145 |
| 2024-04-18 | 402.5 | 1.34 | 1.12 | 1.56 | +1% | 0.367 | -1.039 | 0.078 | 24 | 59 |
| 2024-04-18 | 405 | 0.74 | 0.38 | 1.1 | +9.8% | 0.216 | -0.822 | 0.061 | 535 | 253 |
| 2024-04-18 | 407.5 | 0.41 | 0.26 | 0.56 | -52.8% | 0.134 | -0.675 | 0.045 | 28 | 40 |
| 2024-04-18 | 410 | 0.245 | 0.1 | 0.39 | +100% | 0.072 | -0.441 | 0.029 | 692 | 153 |
| 2024-04-18 | 412.5 | 0.08 | 0 | 0.16 | +46.7% | 0.066 | -0.503 | 0.027 | 47 | 1 |
| 2024-04-18 | 415 | 0.05 | 0 | 0.1 | -40% | 0.023 | -0.195 | 0.011 | 216 | 13 |
| 2024-04-18 | 417.5 | 0.12 | 0 | 0.24 | -77.8% | 0.02 | -0.202 | 0.01 | 14 | 1 |
| 2024-04-18 | 420 | 0.06 | 0.03 | 0.09 | +740% | 0.018 | -0.207 | 0.009 | 729 | 10 |
| 2024-04-18 | 425 | 0.655 | 0.01 | 1.3 | 0% | 0.085 | -1.35 | 0.033 | 168 | 0 |
| 2024-04-18 | 430 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-04-18 | 435 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-04-18 | 440 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-04-18 | 445 | 0.155 | 0 | 0.31 | 0% | 0.004 | -0.098 | 0.003 | 14 | 1 |
| 2024-04-18 | 450 | 0.15 | 0 | 0.3 | 0% | 0.005 | -0.14 | 0.003 | 85 | 1 |
| 2024-04-18 | 455 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-04-18 | 460 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-18 | 465 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 470 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 475 | 1.405 | 0 | 2.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 480 | 0.385 | 0 | 0.77 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 490 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-04-18 | 500 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-04-18 | 510 | 1.38 | 0 | 2.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 520 | 0.745 | 0 | 1.49 | 0% | 0 | 0 | 0 | 0 | 0 |
