| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.89 | 2,809 | 826 | 36,053 | 20,766 | 118 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 40 | 84.75 | 82.9 | 86.6 | 0% | 0.99 | -0.053 | 0.008 | 0 | 0 |
| 2024-04-26 | 45 | 79.8 | 78 | 81.6 | 0% | 0.988 | -0.058 | 0.009 | 0 | 0 |
| 2024-04-26 | 50 | 74.75 | 73.1 | 76.4 | 0% | 0.988 | -0.05 | 0.009 | 10 | 0 |
| 2024-04-26 | 55 | 69.75 | 68 | 71.5 | 0% | 0.987 | -0.048 | 0.009 | 18 | 0 |
| 2024-04-26 | 60 | 64.9 | 63.3 | 66.5 | 0% | 0.981 | -0.064 | 0.013 | 26 | 0 |
| 2024-04-26 | 65 | 59.95 | 58.4 | 61.5 | 0% | 0.978 | -0.068 | 0.015 | 1,417 | 0 |
| 2024-04-26 | 70 | 54.9 | 53.3 | 56.5 | 0% | 0.978 | -0.061 | 0.015 | 138 | 0 |
| 2024-04-26 | 75 | 49.75 | 48.5 | 51 | 0% | 0.984 | -0.042 | 0.011 | 63 | 0 |
| 2024-04-26 | 80 | 44.9 | 43.1 | 46.7 | 0% | 0.974 | -0.057 | 0.018 | 268 | 0 |
| 2024-04-26 | 85 | 39.95 | 38.4 | 41.5 | 0% | 0.969 | -0.06 | 0.021 | 37 | 0 |
| 2024-04-26 | 90 | 34.9 | 33.3 | 36.5 | 0% | 0.969 | -0.053 | 0.021 | 155 | 0 |
| 2024-04-26 | 95 | 30 | 28.4 | 31.6 | 0% | 0.957 | -0.06 | 0.026 | 149 | 0 |
| 2024-04-26 | 100 | 24.45 | 23 | 25.9 | 0% | 0.896 | -0.119 | 0.052 | 36 | 0 |
| 2024-04-26 | 105 | 19.25 | 18 | 20.5 | 0% | 0.902 | -0.089 | 0.05 | 77 | 0 |
| 2024-04-26 | 110 | 14.45 | 13.5 | 15.4 | 0% | 0.89 | -0.076 | 0.055 | 804 | 5 |
| 2024-04-26 | 115 | 10.05 | 9.3 | 10.8 | -34.2% | 0.903 | -0.049 | 0.05 | 356 | 5 |
| 2024-04-26 | 120 | 6.75 | 6.6 | 6.9 | -63.8% | 0.696 | -0.101 | 0.102 | 3,087 | 34 |
| 2024-04-26 | 121 | 6.1 | 5.9 | 6.3 | -47.9% | 0.659 | -0.104 | 0.107 | 5 | 2 |
| 2024-04-26 | 122 | 5.45 | 5.3 | 5.6 | -68.5% | 0.623 | -0.106 | 0.111 | 4 | 4 |
| 2024-04-26 | 123 | 4.8 | 4.6 | 5 | -66.7% | 0.582 | -0.111 | 0.114 | 4 | 6 |
| 2024-04-26 | 124 | 4.35 | 4.2 | 4.5 | 0% | 0.544 | -0.109 | 0.115 | 1 | 0 |
| 2024-04-26 | 125 | 3.8 | 3.7 | 3.9 | -75.4% | 0.504 | -0.107 | 0.116 | 1,138 | 44 |
| 2024-04-26 | 126 | 3.35 | 3.2 | 3.5 | 0% | 0.464 | -0.106 | 0.116 | 0 | 1 |
| 2024-04-26 | 127 | 2.925 | 2.85 | 3 | -75.6% | 0.425 | -0.104 | 0.114 | 2 | 28 |
| 2024-04-26 | 128 | 2.525 | 2.45 | 2.6 | 0% | 0.385 | -0.1 | 0.111 | 1 | 39 |
| 2024-04-26 | 129 | 2.2 | 2.1 | 2.3 | 0% | 0.351 | -0.098 | 0.108 | 2 | 13 |
| 2024-04-26 | 130 | 1.9 | 1.85 | 1.95 | -84.2% | 0.313 | -0.092 | 0.103 | 2,083 | 193 |
| 2024-04-26 | 131 | 1.625 | 1.55 | 1.7 | 0% | 0.281 | -0.088 | 0.098 | 0 | 25 |
| 2024-04-26 | 132 | 1.375 | 1.3 | 1.45 | 0% | 0.247 | -0.081 | 0.092 | 0 | 828 |
| 2024-04-26 | 133 | 1.125 | 1.05 | 1.2 | -84.2% | 0.214 | -0.074 | 0.085 | 78 | 98 |
| 2024-04-26 | 134 | 0.95 | 0.9 | 1 | -86.3% | 0.187 | -0.068 | 0.078 | 20 | 30 |
| 2024-04-26 | 135 | 0.8 | 0.75 | 0.85 | -87.1% | 0.163 | -0.062 | 0.071 | 3,388 | 53 |
| 2024-04-26 | 136 | 0.65 | 0.6 | 0.7 | -90.7% | 0.138 | -0.055 | 0.064 | 27 | 11 |
| 2024-04-26 | 137 | 0.55 | 0.5 | 0.6 | -83.1% | 0.12 | -0.05 | 0.058 | 4 | 2 |
| 2024-04-26 | 138 | 0.45 | 0.4 | 0.5 | -90.7% | 0.102 | -0.045 | 0.052 | 62 | 815 |
| 2024-04-26 | 139 | 0.35 | 0.3 | 0.4 | -93.3% | 0.083 | -0.038 | 0.045 | 22 | 14 |
| 2024-04-26 | 140 | 0.3 | 0.25 | 0.35 | -94.8% | 0.072 | -0.034 | 0.04 | 1,099 | 134 |
| 2024-04-26 | 141 | 0.25 | 0.2 | 0.3 | 0% | 0.062 | -0.031 | 0.035 | 64 | 6 |
| 2024-04-26 | 142 | 0.2 | 0.15 | 0.25 | 0% | 0.051 | -0.026 | 0.03 | 0 | 23 |
| 2024-04-26 | 143 | 0.175 | 0.1 | 0.25 | -90.2% | 0.045 | -0.024 | 0.028 | 10 | 9 |
| 2024-04-26 | 144 | 0.15 | 0.1 | 0.2 | 0% | 0.039 | -0.022 | 0.024 | 0 | 2 |
| 2024-04-26 | 145 | 0.175 | 0.1 | 0.25 | -93.2% | 0.054 | -0.032 | 0.032 | 6,602 | 114 |
| 2024-04-26 | 146 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 147 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 148 | 0.1 | 0 | 0.2 | -91.4% | 0.042 | -0.028 | 0.026 | 127 | 2 |
| 2024-04-26 | 150 | 0.075 | 0 | 0.15 | -97.4% | 0.016 | -0.011 | 0.012 | 495 | 75 |
| 2024-04-26 | 152.5 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 155 | 0.05 | 0 | 0.1 | -95.3% | 0.015 | -0.011 | 0.011 | 12,361 | 173 |
| 2024-04-26 | 157.5 | 0.675 | 0 | 1.35 | -93.8% | 0.014 | -0.012 | 0.01 | 2 | 1 |
| 2024-04-26 | 160 | 0.05 | 0 | 0.1 | -86.1% | 0.02 | -0.018 | 0.014 | 803 | 14 |
| 2024-04-26 | 165 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 543 | 0 |
| 2024-04-26 | 170 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-04-26 | 175 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-04-26 | 180 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-04-26 | 185 | 0.4 | 0 | 0.8 | 0% | 0.064 | -0.095 | 0.036 | 96 | 2 |
| 2024-04-26 | 190 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-26 | 195 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-04-26 | 200 | 0.35 | 0 | 0.7 | 0% | 0.033 | -0.056 | 0.021 | 12 | 4 |
| 2024-04-26 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 25 | 0 |
