| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 93.16 | 3,069 | 1,374 | 6,020 | 2,054 | 170 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 70 | 66.25 | 64.55 | 67.95 | 0% | 0.976 | -0.24 | 0.01 | 0 | 0 |
| 2024-04-26 | 75 | 60.9 | 59.15 | 62.65 | 0% | 0.989 | -0.098 | 0.005 | 0 | 0 |
| 2024-04-26 | 80 | 56.1 | 54.2 | 58 | 0% | 0.978 | -0.177 | 0.009 | 0 | 0 |
| 2024-04-26 | 85 | 51.525 | 50.1 | 52.95 | 0% | 0.958 | -0.309 | 0.016 | 0 | 0 |
| 2024-04-26 | 86 | 50.275 | 48.55 | 52 | 0% | 0.967 | -0.232 | 0.013 | 0 | 0 |
| 2024-04-26 | 87 | 49.35 | 48.2 | 50.5 | 0% | 0.963 | -0.254 | 0.014 | 0 | 0 |
| 2024-04-26 | 88 | 48.025 | 46.3 | 49.75 | 0% | 0.978 | -0.143 | 0.009 | 0 | 0 |
| 2024-04-26 | 89 | 47.05 | 45.2 | 48.9 | 0% | 0.976 | -0.151 | 0.01 | 0 | 0 |
| 2024-04-26 | 90 | 46.325 | 44.95 | 47.7 | 0% | 0.962 | -0.243 | 0.014 | 0 | 0 |
| 2024-04-26 | 91 | 45.275 | 44.05 | 46.5 | 0% | 0.963 | -0.226 | 0.014 | 0 | 0 |
| 2024-04-26 | 92 | 44.65 | 43.35 | 45.95 | 0% | 0.947 | -0.332 | 0.019 | 0 | 0 |
| 2024-04-26 | 93 | 43.475 | 42 | 44.95 | 0% | 0.953 | -0.282 | 0.017 | 0 | 0 |
| 2024-04-26 | 94 | 42.575 | 41.2 | 43.95 | 0% | 0.947 | -0.308 | 0.019 | 0 | 0 |
| 2024-04-26 | 95 | 41.45 | 40.05 | 42.85 | 0% | 0.952 | -0.272 | 0.018 | 0 | 0 |
| 2024-04-26 | 96 | 40.25 | 39.25 | 41.25 | 0% | 0.961 | -0.211 | 0.015 | 0 | 0 |
| 2024-04-26 | 97 | 39.2 | 37.45 | 40.95 | 0% | 0.962 | -0.194 | 0.014 | 0 | 0 |
| 2024-04-26 | 98 | 38.475 | 37.05 | 39.9 | 0% | 0.947 | -0.273 | 0.019 | 0 | 0 |
| 2024-04-26 | 99 | 37.55 | 36.05 | 39.05 | 0% | 0.942 | -0.291 | 0.02 | 0 | 0 |
| 2024-04-26 | 100 | 35.975 | 34.6 | 37.35 | 0% | 0.976 | -0.114 | 0.01 | 24 | 0 |
| 2024-04-26 | 101 | 35.1 | 34 | 36.2 | 0% | 0.966 | -0.157 | 0.013 | 0 | 0 |
| 2024-04-26 | 102 | 34.1 | 32.25 | 35.95 | 0% | 0.965 | -0.156 | 0.013 | 0 | 0 |
| 2024-04-26 | 103 | 33.15 | 32.1 | 34.2 | 0% | 0.96 | -0.171 | 0.015 | 0 | 0 |
| 2024-04-26 | 104 | 31.75 | 30.25 | 33.25 | 0% | 0.905 | -0.436 | 0.029 | 0 | 0 |
| 2024-04-26 | 105 | 31.575 | 30.05 | 33.1 | 0% | 0.926 | -0.314 | 0.025 | 2 | 1 |
| 2024-04-26 | 106 | 30.125 | 28.35 | 31.9 | 0% | 0.959 | -0.159 | 0.015 | 0 | 0 |
| 2024-04-26 | 107 | 29.125 | 28.35 | 29.9 | 0% | 0.958 | -0.158 | 0.016 | 0 | 0 |
| 2024-04-26 | 108 | 28.125 | 27.1 | 29.15 | 0% | 0.957 | -0.156 | 0.016 | 0 | 0 |
| 2024-04-26 | 109 | 27.1 | 25.35 | 28.85 | 0% | 0.957 | -0.147 | 0.016 | 0 | 0 |
| 2024-04-26 | 110 | 25.975 | 24.5 | 27.45 | 0% | 0.969 | -0.105 | 0.012 | 0 | 0 |
| 2024-04-26 | 111 | 25 | 23.5 | 26.5 | 0% | 0.965 | -0.112 | 0.013 | 0 | 0 |
| 2024-04-26 | 112 | 23.775 | 22.7 | 24.85 | 0% | 0.901 | -0.323 | 0.03 | 0 | 0 |
| 2024-04-26 | 113 | 23.025 | 22.1 | 23.95 | 0% | 0.96 | -0.118 | 0.015 | 0 | 0 |
| 2024-04-26 | 114 | 21.85 | 20.65 | 23.05 | 0% | 0.983 | -0.053 | 0.007 | 0 | 0 |
| 2024-04-26 | 115 | 20.825 | 19.55 | 22.1 | 0% | 0.987 | -0.041 | 0.006 | 1 | 0 |
| 2024-04-26 | 116 | 20.375 | 19.6 | 21.15 | 0% | 0.921 | -0.207 | 0.026 | 0 | 0 |
| 2024-04-26 | 117 | 19.65 | 19.05 | 20.25 | 0% | 0.897 | -0.263 | 0.031 | 1 | 0 |
| 2024-04-26 | 118 | 18.5 | 17.1 | 19.9 | 0% | 0.904 | -0.228 | 0.03 | 0 | 0 |
| 2024-04-26 | 119 | 17.275 | 16.15 | 18.4 | 0% | 0.92 | -0.175 | 0.026 | 0 | 0 |
| 2024-04-26 | 120 | 16.225 | 15 | 17.45 | 0% | 0.922 | -0.16 | 0.025 | 1 | 0 |
| 2024-04-26 | 121 | 15.725 | 14.4 | 17.05 | 0% | 0.874 | -0.259 | 0.036 | 0 | 0 |
| 2024-04-26 | 122 | 15.125 | 14.35 | 15.9 | 0% | 0.842 | -0.32 | 0.042 | 0 | 0 |
| 2024-04-26 | 123 | 14.025 | 12.9 | 15.15 | 0% | 0.841 | -0.297 | 0.042 | 0 | 0 |
| 2024-04-26 | 124 | 13.5 | 12.4 | 14.6 | 0% | 0.807 | -0.358 | 0.048 | 0 | 0 |
| 2024-04-26 | 125 | 12.5 | 11.4 | 13.6 | 0% | 0.798 | -0.349 | 0.049 | 15 | 0 |
| 2024-04-26 | 126 | 11.925 | 11.05 | 12.8 | 0% | 0.768 | -0.391 | 0.053 | 1 | 0 |
| 2024-04-26 | 127 | 11.575 | 10.95 | 12.2 | 0% | 0.733 | -0.452 | 0.057 | 2 | 0 |
| 2024-04-26 | 128 | 10.65 | 9.9 | 11.4 | 0% | 0.718 | -0.443 | 0.059 | 11 | 0 |
| 2024-04-26 | 129 | 10.05 | 9.3 | 10.8 | 0% | 0.685 | -0.5 | 0.062 | 23 | 10 |
| 2024-04-26 | 130 | 9.675 | 9.35 | 10 | -2% | 0.662 | -0.517 | 0.064 | 319 | 47 |
| 2024-04-26 | 131 | 8.5 | 7.3 | 9.7 | +2.7% | 0.633 | -0.565 | 0.066 | 75 | 2 |
| 2024-04-26 | 132 | 8.15 | 7.15 | 9.15 | 0% | 0.62 | -0.498 | 0.066 | 69 | 3 |
| 2024-04-26 | 133 | 7.975 | 7.65 | 8.3 | -2.4% | 0.59 | -0.559 | 0.068 | 102 | 14 |
| 2024-04-26 | 134 | 7.475 | 7.25 | 7.7 | +10.9% | 0.568 | -0.543 | 0.068 | 41 | 11 |
| 2024-04-26 | 135 | 6.9 | 6.7 | 7.1 | -5.7% | 0.543 | -0.556 | 0.069 | 364 | 52 |
| 2024-04-26 | 136 | 6.475 | 6.3 | 6.65 | -6.7% | 0.519 | -0.557 | 0.069 | 89 | 354 |
| 2024-04-26 | 137 | 5.95 | 5.8 | 6.1 | -3.5% | 0.495 | -0.554 | 0.069 | 222 | 282 |
| 2024-04-26 | 138 | 5.5 | 5.35 | 5.65 | -4.8% | 0.472 | -0.555 | 0.069 | 1,084 | 343 |
| 2024-04-26 | 139 | 4.925 | 4.45 | 5.4 | -9.2% | 0.444 | -0.531 | 0.069 | 63 | 379 |
| 2024-04-26 | 140 | 4.625 | 4.4 | 4.85 | -4.5% | 0.423 | -0.537 | 0.068 | 956 | 476 |
| 2024-04-26 | 141 | 4.3 | 4.15 | 4.45 | 0% | 0.399 | -0.527 | 0.067 | 269 | 4 |
| 2024-04-26 | 142 | 3.925 | 3.8 | 4.05 | 0% | 0.376 | -0.517 | 0.066 | 305 | 371 |
| 2024-04-26 | 143 | 3.6 | 3.45 | 3.75 | 0% | 0.355 | -0.508 | 0.065 | 87 | 17 |
| 2024-04-26 | 144 | 3.19 | 2.98 | 3.4 | 0% | 0.328 | -0.48 | 0.063 | 62 | 0 |
| 2024-04-26 | 145 | 3.035 | 2.87 | 3.2 | -12.9% | 0.312 | -0.481 | 0.061 | 116 | 29 |
| 2024-04-26 | 146 | 2.7 | 2.55 | 2.85 | 0% | 0.288 | -0.457 | 0.059 | 17 | 0 |
| 2024-04-26 | 147 | 2.415 | 2.25 | 2.58 | 0% | 0.261 | -0.421 | 0.057 | 59 | 3 |
| 2024-04-26 | 148 | 2.22 | 2.08 | 2.36 | 0% | 0.247 | -0.417 | 0.055 | 2 | 5 |
| 2024-04-26 | 149 | 1.925 | 1.7 | 2.15 | 0% | 0.233 | -0.412 | 0.053 | 0 | 2 |
| 2024-04-26 | 150 | 1.735 | 1.51 | 1.96 | -21% | 0.206 | -0.368 | 0.05 | 139 | 49 |
| 2024-04-26 | 152.5 | 1.325 | 1.11 | 1.54 | -11.4% | 0.174 | -0.34 | 0.045 | 57 | 14 |
| 2024-04-26 | 155 | 0.99 | 0.81 | 1.17 | -2.7% | 0.14 | -0.295 | 0.039 | 126 | 29 |
| 2024-04-26 | 157.5 | 0.71 | 0.54 | 0.88 | 0% | 0.103 | -0.228 | 0.031 | 3 | 1 |
| 2024-04-26 | 160 | 0.54 | 0.35 | 0.73 | 0% | 0.095 | -0.23 | 0.029 | 17 | 7 |
| 2024-04-26 | 162.5 | 0.49 | 0.42 | 0.56 | -8.7% | 0.065 | -0.164 | 0.022 | 2 | 1 |
| 2024-04-26 | 165 | 0.975 | 0.3 | 1.65 | 0% | 0.063 | -0.171 | 0.021 | 22 | 32 |
| 2024-04-26 | 167.5 | 0.33 | 0.11 | 0.55 | -5.6% | 0.051 | -0.146 | 0.018 | 33 | 32 |
| 2024-04-26 | 170 | 0.33 | 0.11 | 0.55 | 0% | 0.051 | -0.156 | 0.018 | 61 | 1 |
| 2024-04-26 | 172.5 | 0.735 | 0.06 | 1.41 | 0% | 0.079 | -0.269 | 0.026 | 0 | 0 |
| 2024-04-26 | 175 | 0.71 | 0.04 | 1.38 | 0% | 0.028 | -0.094 | 0.011 | 17 | 4 |
| 2024-04-26 | 180 | 0.06 | 0.02 | 0.1 | -12.5% | 0.013 | -0.045 | 0.006 | 1,135 | 441 |
| 2024-04-26 | 185 | 0.035 | 0.01 | 0.06 | 0% | 0.006 | -0.023 | 0.003 | 26 | 53 |
| 2024-04-26 | 190 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 195 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 200 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 205 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 0 | 0 |
