| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.98 | 832 | 637 | 16,202 | 13,296 | 112 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 65 | 80.8 | 78.9 | 82.7 | 0% | 0.994 | -0.465 | 0.001 | 0 | 0 |
| 2024-04-18 | 70 | 75.675 | 73.75 | 77.6 | 0% | 0.951 | -3.918 | 0.008 | 0 | 0 |
| 2024-04-18 | 75 | 70.75 | 68.85 | 72.65 | 0% | 0.995 | -0.286 | 0.001 | 0 | 0 |
| 2024-04-18 | 80 | 65.675 | 63.75 | 67.6 | 0% | 0.942 | -3.792 | 0.009 | 0 | 0 |
| 2024-04-18 | 85 | 60.7 | 58.85 | 62.55 | 0% | 0.998 | -0.082 | 0 | 0 | 0 |
| 2024-04-18 | 90 | 55.75 | 53.9 | 57.6 | 0% | 0.994 | -0.27 | 0.001 | 0 | 0 |
| 2024-04-18 | 95 | 50.825 | 48.95 | 52.7 | 0% | 0.987 | -0.493 | 0.003 | 0 | 0 |
| 2024-04-18 | 100 | 45.725 | 43.75 | 47.7 | 0% | 0.995 | -0.171 | 0.001 | 0 | 0 |
| 2024-04-18 | 105 | 41 | 39.5 | 42.5 | 0% | 0.971 | -0.886 | 0.005 | 0 | 0 |
| 2024-04-18 | 110 | 35.95 | 34.25 | 37.65 | 0% | 0.971 | -0.753 | 0.005 | 0 | 0 |
| 2024-04-18 | 115 | 30.6 | 28.95 | 32.25 | 0% | 0.898 | -2.671 | 0.013 | 0 | 0 |
| 2024-04-18 | 120 | 25.65 | 23.85 | 27.45 | 0% | 0.876 | -2.755 | 0.015 | 0 | 0 |
| 2024-04-18 | 125 | 20.675 | 18.75 | 22.6 | 0% | 0.852 | -2.727 | 0.018 | 0 | 0 |
| 2024-04-18 | 126 | 19.575 | 18.3 | 20.85 | 0% | 0.882 | -1.906 | 0.015 | 0 | 0 |
| 2024-04-18 | 127 | 18.725 | 16.75 | 20.7 | 0% | 0.989 | -0.139 | 0.002 | 0 | 0 |
| 2024-04-18 | 128 | 17.775 | 15.8 | 19.75 | 0% | 0.977 | -0.274 | 0.004 | 0 | 0 |
| 2024-04-18 | 129 | 16.725 | 14.75 | 18.7 | 0% | 0.988 | -0.136 | 0.002 | 0 | 0 |
| 2024-04-18 | 130 | 15.675 | 14.4 | 16.95 | 0% | 0.858 | -1.884 | 0.017 | 22 | 2 |
| 2024-04-18 | 131 | 14.825 | 12.9 | 16.75 | 0% | 0.963 | -0.373 | 0.006 | 0 | 0 |
| 2024-04-18 | 132 | 13.575 | 12.1 | 15.05 | 0% | 0.84 | -1.902 | 0.018 | 0 | 0 |
| 2024-04-18 | 133 | 12.825 | 10.9 | 14.75 | 0% | 0.959 | -0.36 | 0.007 | 0 | 0 |
| 2024-04-18 | 134 | 11.675 | 9.8 | 13.55 | 0% | 0.798 | -2.238 | 0.021 | 0 | 0 |
| 2024-04-18 | 135 | 10.75 | 9.65 | 11.85 | 0% | 0.974 | -0.188 | 0.004 | 13 | 0 |
| 2024-04-18 | 136 | 9.8 | 7.95 | 11.65 | 0% | 0.957 | -0.29 | 0.007 | 0 | 0 |
| 2024-04-18 | 137 | 8.675 | 7.45 | 9.9 | 0% | 0.806 | -1.523 | 0.021 | 0 | 0 |
| 2024-04-18 | 138 | 7.65 | 5.95 | 9.35 | 0% | 0.765 | -1.815 | 0.023 | 0 | 0 |
| 2024-04-18 | 139 | 6.725 | 4.65 | 8.8 | 0% | 0.976 | -0.112 | 0.004 | 0 | 0 |
| 2024-04-18 | 140 | 5.8 | 4.75 | 6.85 | -27.9% | 0.937 | -0.254 | 0.009 | 16 | 63 |
| 2024-04-18 | 141 | 4.7 | 4 | 5.4 | 0% | 0.991 | -0.039 | 0.002 | 3 | 0 |
| 2024-04-18 | 142 | 3.76 | 2.52 | 5 | -21.2% | 0.711 | -1.229 | 0.026 | 3 | 2 |
| 2024-04-18 | 143 | 3.08 | 2.66 | 3.5 | +2.9% | 0.872 | -0.269 | 0.016 | 64 | 51 |
| 2024-04-18 | 144 | 2.125 | 2.08 | 2.17 | -17.5% | 0.739 | -0.456 | 0.025 | 81 | 48 |
| 2024-04-18 | 145 | 1.44 | 1.39 | 1.49 | -13.7% | 0.606 | -0.532 | 0.029 | 669 | 156 |
| 2024-04-18 | 146 | 0.905 | 0.86 | 0.95 | -33.6% | 0.457 | -0.528 | 0.03 | 52 | 31 |
| 2024-04-18 | 147 | 0.52 | 0.49 | 0.55 | -58.7% | 0.308 | -0.46 | 0.027 | 187 | 18 |
| 2024-04-18 | 148 | 0.275 | 0.25 | 0.3 | -65.2% | 0.193 | -0.365 | 0.021 | 500 | 244 |
| 2024-04-18 | 149 | 0.155 | 0.12 | 0.19 | -67.5% | 0.106 | -0.242 | 0.014 | 301 | 161 |
| 2024-04-18 | 150 | 0.075 | 0.06 | 0.09 | -70.6% | 0.063 | -0.174 | 0.009 | 990 | 30 |
| 2024-04-18 | 152.5 | 0.025 | 0.01 | 0.04 | -66.7% | 0.018 | -0.07 | 0.003 | 509 | 3 |
| 2024-04-18 | 155 | 0.015 | 0 | 0.03 | -50% | 0.008 | -0.042 | 0.002 | 2,455 | 1 |
| 2024-04-18 | 157.5 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.044 | 0.001 | 2,078 | 1 |
| 2024-04-18 | 160 | 0.02 | 0.01 | 0.03 | +100% | 0.01 | -0.081 | 0.002 | 2,624 | 4 |
| 2024-04-18 | 162.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 517 | 0 |
| 2024-04-18 | 165 | 0.005 | 0 | 0.01 | 0% | 0.014 | -0.149 | 0.003 | 1,121 | 4 |
| 2024-04-18 | 167.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,127 | 0 |
| 2024-04-18 | 170 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 1,373 | 2 |
| 2024-04-18 | 172.5 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-04-18 | 175 | 0.065 | 0 | 0.13 | 0% | 0.003 | -0.051 | 0.001 | 426 | 1 |
| 2024-04-18 | 180 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 493 | 0 |
| 2024-04-18 | 185 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-04-18 | 190 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-04-18 | 195 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-04-18 | 200 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-04-18 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-04-18 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-18 | 230 | 0.005 | 0 | 0.01 | 0% | 0.044 | -1.695 | 0.007 | 13 | 10 |
