| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.43 | 7,141 | 4,064 | 32,015 | 26,122 | 126 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 80 | 77.5 | 75.55 | 79.45 | 0% | 0.996 | -0.03 | 0.002 | 0 | 0 |
| 2024-04-18 | 85 | 72.975 | 71.5 | 74.45 | 0% | 0.976 | -0.208 | 0.012 | 1 | 0 |
| 2024-04-18 | 90 | 67.475 | 65.5 | 69.45 | 0% | 0.998 | -0.014 | 0.001 | 2 | 0 |
| 2024-04-18 | 95 | 62.5 | 60.5 | 64.5 | 0% | 0.995 | -0.028 | 0.003 | 0 | 0 |
| 2024-04-18 | 100 | 57.55 | 55.6 | 59.5 | 0% | 0.991 | -0.051 | 0.005 | 8 | 0 |
| 2024-04-18 | 105 | 52.55 | 50.6 | 54.5 | +0.2% | 0.991 | -0.049 | 0.005 | 49 | 4 |
| 2024-04-18 | 110 | 47.55 | 45.55 | 49.55 | 0% | 0.963 | -0.194 | 0.018 | 9 | 52 |
| 2024-04-18 | 115 | 42.6 | 40.65 | 44.55 | 0% | 0.984 | -0.066 | 0.008 | 8 | 0 |
| 2024-04-18 | 119 | 39.1 | 37.6 | 40.6 | +1.6% | 0.956 | -0.179 | 0.02 | 11 | 3 |
| 2024-04-18 | 120 | 37.625 | 35.65 | 39.6 | 0% | 0.98 | -0.072 | 0.01 | 32 | 0 |
| 2024-04-18 | 121 | 36.625 | 35.65 | 37.6 | 0% | 0.98 | -0.072 | 0.01 | 1 | 0 |
| 2024-04-18 | 122 | 35.65 | 34.7 | 36.6 | 0% | 0.977 | -0.08 | 0.012 | 0 | 0 |
| 2024-04-18 | 123 | 34.65 | 33.7 | 35.6 | 0% | 0.977 | -0.079 | 0.012 | 10 | 0 |
| 2024-04-18 | 124 | 33.65 | 32.7 | 34.6 | 0% | 0.976 | -0.078 | 0.012 | 0 | 0 |
| 2024-04-18 | 125 | 32.65 | 31.7 | 33.6 | 0% | 0.922 | -0.285 | 0.032 | 13 | 15 |
| 2024-04-18 | 126 | 31.675 | 30.7 | 32.65 | 0% | 0.923 | -0.268 | 0.031 | 1 | 1 |
| 2024-04-18 | 127 | 30.675 | 29.7 | 31.65 | 0% | 0.972 | -0.084 | 0.014 | 0 | 0 |
| 2024-04-18 | 128 | 29.7 | 28.75 | 30.65 | 0% | 0.969 | -0.091 | 0.015 | 0 | 0 |
| 2024-04-18 | 129 | 28.7 | 27.75 | 29.65 | 0% | 0.968 | -0.09 | 0.015 | 5 | 0 |
| 2024-04-18 | 130 | 27.7 | 26.75 | 28.65 | 0% | 0.945 | -0.156 | 0.024 | 108 | 11 |
| 2024-04-18 | 131 | 26.75 | 25.8 | 27.7 | 0% | 0.961 | -0.103 | 0.018 | 1 | 0 |
| 2024-04-18 | 132 | 25.75 | 24.8 | 26.7 | 0% | 0.96 | -0.102 | 0.019 | 3 | 0 |
| 2024-04-18 | 133 | 24.75 | 23.8 | 25.7 | 0% | 0.959 | -0.101 | 0.019 | 4 | 0 |
| 2024-04-18 | 134 | 23.775 | 22.85 | 24.7 | 0% | 0.947 | -0.126 | 0.023 | 1 | 1 |
| 2024-04-18 | 135 | 22.825 | 21.9 | 23.75 | -1% | 0.913 | -0.212 | 0.034 | 514 | 23 |
| 2024-04-18 | 136 | 21.85 | 20.9 | 22.8 | 0% | 0.944 | -0.123 | 0.024 | 4 | 0 |
| 2024-04-18 | 137 | 21.2 | 20.6 | 21.8 | 0% | 0.912 | -0.195 | 0.035 | 68 | 0 |
| 2024-04-18 | 138 | 19.975 | 19.1 | 20.85 | 0% | 0.927 | -0.147 | 0.03 | 62 | 0 |
| 2024-04-18 | 139 | 19.3 | 18.75 | 19.85 | 0% | 0.898 | -0.208 | 0.039 | 76 | 0 |
| 2024-04-18 | 140 | 18.05 | 17.15 | 18.95 | +4.4% | 0.867 | -0.272 | 0.047 | 433 | 113 |
| 2024-04-18 | 141 | 17.35 | 16.75 | 17.95 | 0% | 0.886 | -0.209 | 0.042 | 27 | 0 |
| 2024-04-18 | 142 | 16.3 | 15.85 | 16.75 | +4.7% | 0.868 | -0.235 | 0.046 | 199 | 7 |
| 2024-04-18 | 143 | 15.375 | 14.8 | 15.95 | +5.9% | 0.875 | -0.205 | 0.045 | 50 | 1 |
| 2024-04-18 | 144 | 14.65 | 14.15 | 15.15 | 0% | 0.849 | -0.241 | 0.051 | 69 | 0 |
| 2024-04-18 | 145 | 13.85 | 13.45 | 14.25 | +3.2% | 0.818 | -0.289 | 0.058 | 250 | 21 |
| 2024-04-18 | 146 | 12.725 | 12.1 | 13.35 | +4.4% | 0.804 | -0.294 | 0.06 | 160 | 69 |
| 2024-04-18 | 147 | 11.625 | 11.25 | 12 | 0% | 0.813 | -0.248 | 0.058 | 1,455 | 14 |
| 2024-04-18 | 148 | 10.9 | 10.6 | 11.2 | +6.2% | 0.8 | -0.246 | 0.061 | 442 | 74 |
| 2024-04-18 | 149 | 10.325 | 10.2 | 10.45 | +5.1% | 0.765 | -0.284 | 0.067 | 211 | 2 |
| 2024-04-18 | 150 | 9.45 | 9.2 | 9.7 | +0.5% | 0.739 | -0.3 | 0.071 | 1,579 | 121 |
| 2024-04-18 | 152.5 | 7.9 | 7.8 | 8 | +6.8% | 0.669 | -0.333 | 0.079 | 602 | 123 |
| 2024-04-18 | 155 | 6.375 | 6.25 | 6.5 | +1.6% | 0.595 | -0.349 | 0.084 | 1,183 | 366 |
| 2024-04-18 | 157.5 | 5.025 | 4.95 | 5.1 | +4.2% | 0.516 | -0.359 | 0.087 | 1,680 | 521 |
| 2024-04-18 | 160 | 3.875 | 3.8 | 3.95 | +4.1% | 0.436 | -0.352 | 0.086 | 3,651 | 1,448 |
| 2024-04-18 | 162.5 | 2.875 | 2.77 | 2.98 | +6.3% | 0.359 | -0.33 | 0.081 | 5,857 | 1,049 |
| 2024-04-18 | 165 | 2.075 | 2 | 2.15 | +8.7% | 0.288 | -0.3 | 0.074 | 1,928 | 733 |
| 2024-04-18 | 167.5 | 1.52 | 1.43 | 1.61 | +16.1% | 0.229 | -0.27 | 0.066 | 1,310 | 390 |
| 2024-04-18 | 170 | 1.065 | 0.96 | 1.17 | +9.1% | 0.171 | -0.222 | 0.056 | 5,741 | 906 |
| 2024-04-18 | 172.5 | 0.71 | 0.66 | 0.76 | +16.4% | 0.124 | -0.175 | 0.044 | 619 | 39 |
| 2024-04-18 | 175 | 0.475 | 0.42 | 0.53 | +6.3% | 0.093 | -0.145 | 0.036 | 1,656 | 97 |
| 2024-04-18 | 177.5 | 0.35 | 0.33 | 0.37 | -2.8% | 0.067 | -0.114 | 0.028 | 86 | 97 |
| 2024-04-18 | 180 | 0.25 | 0.22 | 0.28 | 0% | 0.051 | -0.094 | 0.023 | 707 | 111 |
| 2024-04-18 | 182.5 | 0.175 | 0.15 | 0.2 | 0% | 0.037 | -0.073 | 0.018 | 68 | 19 |
| 2024-04-18 | 185 | 0.14 | 0.11 | 0.17 | -7.1% | 0.027 | -0.058 | 0.014 | 313 | 4 |
| 2024-04-18 | 187.5 | 0.105 | 0.08 | 0.13 | -10% | 0.019 | -0.044 | 0.01 | 2 | 1 |
| 2024-04-18 | 190 | 0.075 | 0.05 | 0.1 | -22.2% | 0.015 | -0.037 | 0.008 | 47 | 490 |
| 2024-04-18 | 195 | 0.045 | 0.03 | 0.06 | 0% | 0.01 | -0.026 | 0.006 | 197 | 0 |
| 2024-04-18 | 200 | 0.06 | 0.02 | 0.1 | 0% | 0.008 | -0.024 | 0.005 | 443 | 202 |
| 2024-04-18 | 205 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-04-18 | 210 | 0.04 | 0 | 0.08 | 0% | 0.004 | -0.014 | 0.003 | 21 | 13 |
| 2024-04-18 | 215 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-18 | 220 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 225 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 5 | 0 |
