| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.3 | 7,495 | 7,398 | 8,275 | 13,873 | 166 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 70 | 42.1 | 40.05 | 44.15 | 0% | 0.988 | -0.074 | 0.004 | 1 | 0 |
| 2024-04-26 | 71 | 41.025 | 39 | 43.05 | 0% | 0.995 | -0.034 | 0.002 | 0 | 0 |
| 2024-04-26 | 72 | 39.95 | 38.1 | 41.8 | 0% | 0.918 | -0.529 | 0.022 | 0 | 0 |
| 2024-04-26 | 73 | 39.075 | 37 | 41.15 | 0% | 0.99 | -0.06 | 0.004 | 0 | 0 |
| 2024-04-26 | 74 | 38.1 | 36.1 | 40.1 | 0% | 0.987 | -0.071 | 0.005 | 0 | 0 |
| 2024-04-26 | 75 | 37.1 | 35.05 | 39.15 | 0% | 0.987 | -0.071 | 0.005 | 0 | 0 |
| 2024-04-26 | 76 | 36.1 | 34.05 | 38.15 | 0% | 0.987 | -0.07 | 0.005 | 0 | 0 |
| 2024-04-26 | 77 | 35.025 | 33.05 | 37 | 0% | 0.995 | -0.031 | 0.002 | 0 | 0 |
| 2024-04-26 | 78 | 34.05 | 32.1 | 36 | 0% | 0.992 | -0.045 | 0.003 | 0 | 0 |
| 2024-04-26 | 79 | 33.025 | 31.1 | 34.95 | 0% | 0.995 | -0.03 | 0.002 | 0 | 0 |
| 2024-04-26 | 80 | 32.175 | 30.2 | 34.15 | 0% | 0.978 | -0.099 | 0.008 | 4 | 0 |
| 2024-04-26 | 81 | 31.15 | 29.35 | 32.95 | 0% | 0.979 | -0.088 | 0.007 | 0 | 0 |
| 2024-04-26 | 82 | 30.05 | 28.2 | 31.9 | 0% | 0.991 | -0.043 | 0.004 | 0 | 0 |
| 2024-04-26 | 83 | 29.125 | 27.1 | 31.15 | 0% | 0.981 | -0.077 | 0.007 | 0 | 0 |
| 2024-04-26 | 84 | 28.125 | 26.1 | 30.15 | 0% | 0.981 | -0.076 | 0.007 | 0 | 0 |
| 2024-04-26 | 85 | 26.975 | 25.4 | 28.55 | 0% | 0.922 | -0.295 | 0.021 | 1 | 4 |
| 2024-04-26 | 86 | 26 | 24.05 | 27.95 | 0% | 0.878 | -0.494 | 0.029 | 0 | 0 |
| 2024-04-26 | 87 | 25 | 23 | 27 | 0% | 0.872 | -0.497 | 0.03 | 0 | 0 |
| 2024-04-26 | 88 | 23.625 | 22.25 | 25 | 0% | 0.91 | -0.307 | 0.023 | 0 | 0 |
| 2024-04-26 | 89 | 23.75 | 22 | 25.5 | 0% | 0.921 | -0.249 | 0.021 | 0 | 0 |
| 2024-04-26 | 90 | 21.6 | 20 | 23.2 | +40% | 0.893 | -0.339 | 0.026 | 2 | 1 |
| 2024-04-26 | 91 | 21.725 | 20 | 23.45 | 0% | 0.917 | -0.238 | 0.022 | 0 | 0 |
| 2024-04-26 | 92 | 20.025 | 18.15 | 21.9 | 0% | 0.995 | -0.024 | 0.002 | 1 | 0 |
| 2024-04-26 | 93 | 19.075 | 17.5 | 20.65 | 0% | 0.983 | -0.049 | 0.006 | 0 | 0 |
| 2024-04-26 | 94 | 17.75 | 16.35 | 19.15 | 0% | 0.88 | -0.311 | 0.029 | 10 | 1 |
| 2024-04-26 | 95 | 17.25 | 15 | 19.5 | 0% | 0.952 | -0.108 | 0.014 | 62 | 0 |
| 2024-04-26 | 96 | 16.25 | 15.75 | 16.75 | 0% | 0.95 | -0.107 | 0.015 | 10 | 0 |
| 2024-04-26 | 97 | 15.725 | 14.9 | 16.55 | 0% | 0.895 | -0.216 | 0.026 | 17 | 0 |
| 2024-04-26 | 98 | 14.725 | 13.95 | 15.5 | 0% | 0.891 | -0.212 | 0.027 | 33 | 0 |
| 2024-04-26 | 99 | 13.4 | 13.05 | 13.75 | +50.3% | 0.92 | -0.139 | 0.021 | 130 | 1 |
| 2024-04-26 | 100 | 12.675 | 12.2 | 13.15 | +70.2% | 0.884 | -0.193 | 0.028 | 162 | 8 |
| 2024-04-26 | 101 | 11.8 | 11.45 | 12.15 | +9.6% | 0.872 | -0.199 | 0.03 | 83 | 2 |
| 2024-04-26 | 102 | 10.5 | 9.8 | 11.2 | +73.4% | 0.891 | -0.151 | 0.027 | 140 | 1 |
| 2024-04-26 | 103 | 9.975 | 9.7 | 10.25 | +41% | 0.835 | -0.221 | 0.036 | 188 | 3 |
| 2024-04-26 | 104 | 9.125 | 8.1 | 10.15 | +45% | 0.783 | -0.289 | 0.042 | 156 | 4 |
| 2024-04-26 | 105 | 8.3 | 8.1 | 8.5 | +37.1% | 0.793 | -0.235 | 0.041 | 212 | 98 |
| 2024-04-26 | 106 | 7.55 | 7.35 | 7.75 | +42.1% | 0.747 | -0.276 | 0.046 | 83 | 21 |
| 2024-04-26 | 107 | 6.85 | 6.65 | 7.05 | +58.3% | 0.715 | -0.288 | 0.049 | 161 | 22 |
| 2024-04-26 | 108 | 6.1 | 5.95 | 6.25 | +46.9% | 0.678 | -0.302 | 0.051 | 269 | 52 |
| 2024-04-26 | 109 | 5.45 | 5.3 | 5.6 | +42.7% | 0.645 | -0.297 | 0.053 | 203 | 25 |
| 2024-04-26 | 110 | 4.925 | 4.75 | 5.1 | +45.4% | 0.601 | -0.316 | 0.055 | 210 | 274 |
| 2024-04-26 | 111 | 4.275 | 4.2 | 4.35 | +46.7% | 0.56 | -0.318 | 0.057 | 403 | 102 |
| 2024-04-26 | 112 | 3.8 | 3.7 | 3.9 | +49.2% | 0.518 | -0.322 | 0.057 | 222 | 801 |
| 2024-04-26 | 113 | 3.275 | 3.2 | 3.35 | +44.4% | 0.475 | -0.315 | 0.057 | 230 | 829 |
| 2024-04-26 | 114 | 2.795 | 2.69 | 2.9 | +89.5% | 0.434 | -0.315 | 0.057 | 86 | 426 |
| 2024-04-26 | 115 | 2.425 | 2.35 | 2.5 | +46.4% | 0.391 | -0.301 | 0.055 | 634 | 563 |
| 2024-04-26 | 116 | 2.055 | 1.96 | 2.15 | +65.1% | 0.351 | -0.29 | 0.053 | 118 | 603 |
| 2024-04-26 | 117 | 1.72 | 1.63 | 1.81 | +54.9% | 0.311 | -0.274 | 0.051 | 130 | 212 |
| 2024-04-26 | 118 | 1.445 | 1.36 | 1.53 | +51.6% | 0.274 | -0.256 | 0.048 | 132 | 351 |
| 2024-04-26 | 119 | 1.23 | 1.18 | 1.28 | +44.7% | 0.24 | -0.238 | 0.045 | 341 | 71 |
| 2024-04-26 | 120 | 1.01 | 0.96 | 1.06 | +58% | 0.207 | -0.217 | 0.041 | 578 | 828 |
| 2024-04-26 | 121 | 0.845 | 0.8 | 0.89 | +45% | 0.182 | -0.204 | 0.038 | 79 | 194 |
| 2024-04-26 | 122 | 0.69 | 0.66 | 0.72 | +28.9% | 0.151 | -0.176 | 0.034 | 62 | 309 |
| 2024-04-26 | 123 | 0.565 | 0.54 | 0.59 | +256.3% | 0.131 | -0.161 | 0.03 | 51 | 131 |
| 2024-04-26 | 124 | 0.46 | 0.44 | 0.48 | +22.9% | 0.11 | -0.142 | 0.027 | 75 | 286 |
| 2024-04-26 | 125 | 0.375 | 0.35 | 0.4 | +40.7% | 0.093 | -0.127 | 0.024 | 276 | 248 |
| 2024-04-26 | 126 | 0.305 | 0.28 | 0.33 | +19.2% | 0.078 | -0.112 | 0.021 | 96 | 41 |
| 2024-04-26 | 127 | 0.25 | 0.23 | 0.27 | +15.8% | 0.065 | -0.097 | 0.018 | 241 | 52 |
| 2024-04-26 | 128 | 0.205 | 0.19 | 0.22 | +37.5% | 0.058 | -0.09 | 0.017 | 253 | 210 |
| 2024-04-26 | 129 | 0.165 | 0.14 | 0.19 | +140% | 0.045 | -0.073 | 0.014 | 55 | 22 |
| 2024-04-26 | 130 | 0.145 | 0.14 | 0.15 | +66.7% | 0.041 | -0.069 | 0.013 | 430 | 335 |
| 2024-04-26 | 131 | 0.115 | 0.1 | 0.13 | +300% | 0.033 | -0.057 | 0.01 | 47 | 22 |
| 2024-04-26 | 132 | 0.095 | 0.07 | 0.12 | +200% | 0.026 | -0.047 | 0.009 | 49 | 64 |
| 2024-04-26 | 133 | 0.09 | 0.07 | 0.11 | +80% | 0.025 | -0.048 | 0.009 | 26 | 24 |
| 2024-04-26 | 134 | 0.07 | 0.05 | 0.09 | +233.3% | 0.02 | -0.04 | 0.007 | 9 | 22 |
| 2024-04-26 | 135 | 0.06 | 0.05 | 0.07 | +166.7% | 0.018 | -0.035 | 0.006 | 148 | 17 |
| 2024-04-26 | 136 | 0.055 | 0.03 | 0.08 | -75% | 0.017 | -0.036 | 0.006 | 11 | 5 |
| 2024-04-26 | 137 | 0.05 | 0.03 | 0.07 | +1,000% | 0.014 | -0.031 | 0.005 | 19 | 10 |
| 2024-04-26 | 138 | 0.045 | 0.03 | 0.06 | 0% | 0.013 | -0.029 | 0.005 | 10 | 2 |
| 2024-04-26 | 139 | 0.04 | 0.02 | 0.06 | 0% | 0.012 | -0.026 | 0.004 | 57 | 16 |
| 2024-04-26 | 140 | 0.035 | 0.02 | 0.05 | -60% | 0.011 | -0.026 | 0.004 | 341 | 137 |
| 2024-04-26 | 141 | 0.04 | 0.02 | 0.06 | 0% | 0.011 | -0.027 | 0.004 | 16 | 0 |
| 2024-04-26 | 142 | 0.135 | 0.01 | 0.26 | +66.7% | 0.013 | -0.032 | 0.005 | 2 | 2 |
| 2024-04-26 | 143 | 0.105 | 0.01 | 0.2 | 0% | 0.022 | -0.059 | 0.008 | 5 | 0 |
| 2024-04-26 | 144 | 0.105 | 0.01 | 0.2 | 0% | 0.022 | -0.059 | 0.007 | 2 | 0 |
| 2024-04-26 | 145 | 0.105 | 0 | 0.21 | -72.7% | 0.008 | -0.022 | 0.003 | 224 | 14 |
| 2024-04-26 | 146 | 0.435 | 0 | 0.87 | 0% | 0.02 | -0.057 | 0.007 | 54 | 1 |
| 2024-04-26 | 150 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 307 | 0 |
| 2024-04-26 | 155 | 0.03 | 0.01 | 0.05 | +150% | 0.01 | -0.034 | 0.004 | 110 | 6 |
| 2024-04-26 | 160 | 0.015 | 0.01 | 0.02 | 0% | 0.005 | -0.016 | 0.002 | 63 | 21 |
| 2024-04-26 | 165 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-04-26 | 170 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-04-26 | 175 | 0.33 | 0 | 0.66 | 0% | 0.005 | -0.024 | 0.002 | 82 | 1 |
