| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.13 | 887 | 537 | 757 | 618 | 168 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 340 | 297.3 | 294.2 | 300.4 | 0% | 0.992 | -0.362 | 0.018 | 0 | 0 |
| 2024-04-26 | 350 | 287.45 | 284.5 | 290.4 | 0% | 0.99 | -0.431 | 0.022 | 0 | 0 |
| 2024-04-26 | 360 | 276.8 | 274.3 | 279.3 | 0% | 0.972 | -1.145 | 0.052 | 0 | 0 |
| 2024-04-26 | 370 | 266.95 | 263.9 | 270 | 0% | 0.997 | -0.15 | 0.008 | 0 | 0 |
| 2024-04-26 | 380 | 257.4 | 253.7 | 261.1 | 0% | 0.99 | -0.391 | 0.023 | 0 | 0 |
| 2024-04-26 | 390 | 247.75 | 244.1 | 251.4 | 0% | 0.984 | -0.543 | 0.032 | 0 | 0 |
| 2024-04-26 | 400 | 237.35 | 233.7 | 241 | 0% | 0.99 | -0.356 | 0.022 | 0 | 0 |
| 2024-04-26 | 410 | 227 | 223.7 | 230.3 | 0% | 0.996 | -0.162 | 0.01 | 0 | 0 |
| 2024-04-26 | 420 | 217.4 | 214.4 | 220.4 | 0% | 0.988 | -0.369 | 0.025 | 0 | 0 |
| 2024-04-26 | 430 | 208 | 204.6 | 211.4 | 0% | 0.978 | -0.617 | 0.042 | 0 | 0 |
| 2024-04-26 | 440 | 198.4 | 195.3 | 201.5 | 0% | 0.972 | -0.755 | 0.053 | 0 | 0 |
| 2024-04-26 | 450 | 187.15 | 184.9 | 189.4 | 0% | 0.992 | -0.229 | 0.018 | 0 | 0 |
| 2024-04-26 | 460 | 178.25 | 175 | 181.5 | 0% | 0.971 | -0.683 | 0.054 | 0 | 0 |
| 2024-04-26 | 470 | 167.8 | 165 | 170.6 | 0% | 0.977 | -0.507 | 0.044 | 0 | 0 |
| 2024-04-26 | 480 | 157.8 | 155 | 160.6 | 0% | 0.976 | -0.499 | 0.046 | 0 | 0 |
| 2024-04-26 | 490 | 147.15 | 143.8 | 150.5 | 0% | 0.991 | -0.209 | 0.02 | 0 | 0 |
| 2024-04-26 | 500 | 137.7 | 135 | 140.4 | 0% | 0.976 | -0.445 | 0.046 | 0 | 0 |
| 2024-04-26 | 505 | 132.2 | 129.5 | 134.9 | 0% | 0.989 | -0.227 | 0.024 | 0 | 0 |
| 2024-04-26 | 510 | 128.15 | 125 | 131.3 | 0% | 0.964 | -0.595 | 0.064 | 0 | 0 |
| 2024-04-26 | 515 | 122.3 | 120 | 124.6 | 0% | 0.985 | -0.269 | 0.031 | 0 | 0 |
| 2024-04-26 | 520 | 117.3 | 113.9 | 120.7 | 0% | 0.984 | -0.266 | 0.032 | 0 | 0 |
| 2024-04-26 | 525 | 112.2 | 108.8 | 115.6 | 0% | 0.988 | -0.216 | 0.026 | 0 | 0 |
| 2024-04-26 | 530 | 107.6 | 105.1 | 110.1 | 0% | 0.974 | -0.381 | 0.05 | 0 | 0 |
| 2024-04-26 | 535 | 102.85 | 100.4 | 105.3 | 0% | 0.965 | -0.466 | 0.062 | 0 | 0 |
| 2024-04-26 | 540 | 97.9 | 95.3 | 100.5 | 0% | 0.963 | -0.477 | 0.066 | 0 | 0 |
| 2024-04-26 | 545 | 92.9 | 90.4 | 95.4 | 0% | 0.961 | -0.471 | 0.069 | 0 | 0 |
| 2024-04-26 | 550 | 88 | 85.4 | 90.6 | 0% | 0.957 | -0.497 | 0.075 | 2 | 0 |
| 2024-04-26 | 555 | 83.3 | 80.4 | 86.2 | 0% | 0.946 | -0.578 | 0.089 | 0 | 0 |
| 2024-04-26 | 560 | 78.25 | 75.5 | 81 | 0% | 0.945 | -0.555 | 0.091 | 2 | 0 |
| 2024-04-26 | 565 | 73.45 | 70.4 | 76.5 | 0% | 0.937 | -0.6 | 0.102 | 0 | 0 |
| 2024-04-26 | 570 | 67.95 | 64.4 | 71.5 | 0% | 0.949 | -0.452 | 0.085 | 0 | 0 |
| 2024-04-26 | 575 | 63.6 | 60.5 | 66.7 | 0% | 0.925 | -0.615 | 0.115 | 0 | 0 |
| 2024-04-26 | 580 | 58.25 | 55.6 | 60.9 | 0% | 0.932 | -0.515 | 0.107 | 0 | 0 |
| 2024-04-26 | 585 | 53.85 | 50.9 | 56.8 | 0% | 0.908 | -0.644 | 0.135 | 0 | 0 |
| 2024-04-26 | 590 | 48.85 | 45.7 | 52 | 0% | 0.831 | -1.18 | 0.206 | 2 | 1 |
| 2024-04-26 | 595 | 43.95 | 40.9 | 47 | 0% | 0.891 | -0.629 | 0.152 | 1 | 0 |
| 2024-04-26 | 600 | 37.8 | 35.2 | 40.4 | 0% | 0.932 | -0.354 | 0.107 | 3 | 0 |
| 2024-04-26 | 605 | 34.2 | 30.6 | 37.8 | 0% | 0.863 | -0.628 | 0.179 | 5 | 0 |
| 2024-04-26 | 610 | 29.5 | 27 | 32 | 0% | 0.839 | -0.647 | 0.199 | 9 | 0 |
| 2024-04-26 | 615 | 24.05 | 22.3 | 25.8 | 0% | 0.838 | -0.541 | 0.2 | 7 | 0 |
| 2024-04-26 | 617.5 | 23.95 | 21.9 | 26 | 0% | 0.755 | -0.838 | 0.257 | 10 | 0 |
| 2024-04-26 | 620 | 20.25 | 17.2 | 23.3 | +20.9% | 0.745 | -0.785 | 0.262 | 47 | 1 |
| 2024-04-26 | 622.5 | 18.65 | 16.6 | 20.7 | 0% | 0.731 | -0.734 | 0.269 | 34 | 0 |
| 2024-04-26 | 625 | 17.2 | 15.3 | 19.1 | +34.4% | 0.685 | -0.835 | 0.29 | 25 | 4 |
| 2024-04-26 | 627.5 | 16 | 13 | 19 | 0% | 0.649 | -0.875 | 0.303 | 7 | 0 |
| 2024-04-26 | 630 | 15.25 | 13.1 | 17.4 | +27.1% | 0.622 | -0.822 | 0.31 | 23 | 25 |
| 2024-04-26 | 632.5 | 12.25 | 10.7 | 13.8 | -3.3% | 0.594 | -0.717 | 0.317 | 18 | 43 |
| 2024-04-26 | 635 | 10.65 | 10.2 | 11.1 | +33% | 0.541 | -0.84 | 0.324 | 21 | 27 |
| 2024-04-26 | 637.5 | 9.3 | 8.9 | 9.7 | +40.6% | 0.5 | -0.834 | 0.326 | 22 | 26 |
| 2024-04-26 | 640 | 8.15 | 7.7 | 8.6 | +60.2% | 0.458 | -0.827 | 0.324 | 32 | 124 |
| 2024-04-26 | 642.5 | 7 | 6.5 | 7.5 | +80.8% | 0.417 | -0.807 | 0.319 | 4 | 19 |
| 2024-04-26 | 645 | 6.3 | 5.6 | 7 | 0% | 0.376 | -0.779 | 0.31 | 10 | 117 |
| 2024-04-26 | 647.5 | 5.35 | 4.9 | 5.8 | 0% | 0.341 | -0.764 | 0.299 | 0 | 2 |
| 2024-04-26 | 650 | 4.6 | 4.2 | 5 | +54.3% | 0.305 | -0.729 | 0.286 | 87 | 305 |
| 2024-04-26 | 655 | 3.225 | 2.95 | 3.5 | +44.6% | 0.235 | -0.631 | 0.251 | 14 | 8 |
| 2024-04-26 | 660 | 2.25 | 2 | 2.5 | -32.5% | 0.177 | -0.532 | 0.212 | 64 | 28 |
| 2024-04-26 | 665 | 1.5 | 1.3 | 1.7 | +50% | 0.121 | -0.395 | 0.164 | 44 | 3 |
| 2024-04-26 | 670 | 1 | 0.85 | 1.15 | +25% | 0.092 | -0.334 | 0.134 | 87 | 14 |
| 2024-04-26 | 675 | 0.525 | 0.2 | 0.85 | 0% | 0.074 | -0.3 | 0.115 | 12 | 11 |
| 2024-04-26 | 680 | 0.45 | 0.3 | 0.6 | +9.5% | 0.046 | -0.201 | 0.079 | 30 | 28 |
| 2024-04-26 | 685 | 0.275 | 0.1 | 0.45 | 0% | 0.032 | -0.149 | 0.058 | 5 | 85 |
| 2024-04-26 | 690 | 0.2 | 0.05 | 0.35 | 0% | 0.022 | -0.11 | 0.043 | 14 | 0 |
| 2024-04-26 | 695 | 0.175 | 0.05 | 0.3 | 0% | 0.012 | -0.064 | 0.025 | 3 | 5 |
| 2024-04-26 | 700 | 0.125 | 0 | 0.25 | 0% | 0.011 | -0.065 | 0.024 | 9 | 11 |
| 2024-04-26 | 705 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 710 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-04-26 | 715 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 720 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-26 | 725 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 730 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 735 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 740 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 750 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 760 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 770 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 780 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 790 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 800 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 810 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 820 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 830 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 840 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-26 | 850 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 860 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
