| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 146.25 | 8,570 | 7,655 | 12,693 | 15,515 | 198 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 130 | 242.95 | 239 | 246.9 | 0% | 0.995 | -1.235 | 0.003 | 1 | 0 |
| 2024-04-18 | 135 | 237.6 | 233.3 | 241.9 | 0% | 0.967 | -9.406 | 0.014 | 0 | 0 |
| 2024-04-18 | 140 | 232.6 | 228.3 | 236.9 | 0% | 0.966 | -9.376 | 0.015 | 0 | 0 |
| 2024-04-18 | 145 | 227.6 | 223.3 | 231.9 | 0% | 0.965 | -9.343 | 0.015 | 0 | 0 |
| 2024-04-18 | 150 | 222.6 | 218.3 | 226.9 | 0% | 0.963 | -9.308 | 0.015 | 0 | 0 |
| 2024-04-18 | 155 | 217.6 | 213.3 | 221.9 | 0% | 0.962 | -9.27 | 0.016 | 0 | 0 |
| 2024-04-18 | 160 | 212.6 | 208.3 | 216.9 | 0% | 0.961 | -9.23 | 0.016 | 0 | 0 |
| 2024-04-18 | 165 | 207.6 | 203.3 | 211.9 | 0% | 0.959 | -9.187 | 0.017 | 0 | 0 |
| 2024-04-18 | 170 | 202.6 | 198.3 | 206.9 | 0% | 0.958 | -9.142 | 0.017 | 0 | 0 |
| 2024-04-18 | 175 | 197.65 | 193.3 | 202 | 0% | 0.956 | -9.248 | 0.018 | 0 | 0 |
| 2024-04-18 | 180 | 192.65 | 188.3 | 197 | 0% | 0.954 | -9.197 | 0.018 | 0 | 0 |
| 2024-04-18 | 185 | 187.65 | 183.3 | 192 | 0% | 0.953 | -9.144 | 0.019 | 0 | 0 |
| 2024-04-18 | 190 | 182.65 | 178.3 | 187 | 0% | 0.951 | -9.089 | 0.02 | 0 | 0 |
| 2024-04-18 | 195 | 177.65 | 173.3 | 182 | 0% | 0.95 | -9.031 | 0.02 | 0 | 0 |
| 2024-04-18 | 200 | 172.7 | 168.4 | 177 | 0% | 0.998 | -0.25 | 0.001 | 1 | 0 |
| 2024-04-18 | 205 | 167.7 | 163.4 | 172 | 0% | 0.998 | -0.246 | 0.001 | 0 | 0 |
| 2024-04-18 | 210 | 162.7 | 158.4 | 167 | 0% | 0.998 | -0.243 | 0.001 | 23 | 0 |
| 2024-04-18 | 215 | 157.7 | 153.4 | 162 | 0% | 0.998 | -0.239 | 0.001 | 2 | 0 |
| 2024-04-18 | 220 | 152.7 | 148.4 | 157 | 0% | 0.998 | -0.236 | 0.001 | 0 | 0 |
| 2024-04-18 | 225 | 147.7 | 143.4 | 152 | 0% | 0.998 | -0.233 | 0.001 | 0 | 0 |
| 2024-04-18 | 230 | 142.7 | 138.4 | 147 | 0% | 0.998 | -0.229 | 0.001 | 0 | 0 |
| 2024-04-18 | 235 | 137.7 | 133.4 | 142 | 0% | 0.998 | -0.226 | 0.001 | 5 | 0 |
| 2024-04-18 | 240 | 132.7 | 128.4 | 137 | 0% | 0.998 | -0.222 | 0.001 | 1 | 0 |
| 2024-04-18 | 245 | 127.7 | 123.4 | 132 | 0% | 0.998 | -0.218 | 0.001 | 2 | 0 |
| 2024-04-18 | 250 | 122.85 | 118.7 | 127 | 0% | 0.992 | -0.764 | 0.004 | 1 | 0 |
| 2024-04-18 | 255 | 117.7 | 113.4 | 122 | 0% | 0.998 | -0.211 | 0.001 | 50 | 0 |
| 2024-04-18 | 260 | 112.7 | 108.4 | 117 | 0% | 0.998 | -0.208 | 0.001 | 9 | 0 |
| 2024-04-18 | 265 | 107.2 | 103.4 | 111 | 0% | 0.929 | -6.587 | 0.026 | 187 | 0 |
| 2024-04-18 | 270 | 102.7 | 98.4 | 107 | 0% | 0.998 | -0.201 | 0.001 | 22 | 0 |
| 2024-04-18 | 275 | 97.7 | 93.5 | 101.9 | 0% | 0.998 | -0.197 | 0.002 | 63 | 0 |
| 2024-04-18 | 280 | 93 | 89 | 97 | 0% | 0.983 | -1.142 | 0.008 | 38 | 0 |
| 2024-04-18 | 285 | 87.75 | 83.5 | 92 | 0% | 0.994 | -0.384 | 0.003 | 69 | 0 |
| 2024-04-18 | 290 | 82.7 | 78.5 | 86.9 | 0% | 0.997 | -0.186 | 0.002 | 55 | 0 |
| 2024-04-18 | 295 | 77.75 | 73.5 | 82 | 0% | 0.994 | -0.374 | 0.004 | 79 | 0 |
| 2024-04-18 | 300 | 72.75 | 68.5 | 77 | -5.9% | 0.932 | -3.859 | 0.025 | 163 | 1 |
| 2024-04-18 | 305 | 67.95 | 63.9 | 72 | 0% | 0.98 | -0.941 | 0.009 | 23 | 0 |
| 2024-04-18 | 310 | 62.75 | 58.6 | 66.9 | -5.1% | 0.938 | -2.947 | 0.024 | 28 | 1 |
| 2024-04-18 | 315 | 57.9 | 53.6 | 62.2 | 0% | 0.981 | -0.782 | 0.009 | 55 | 0 |
| 2024-04-18 | 320 | 53.45 | 49.7 | 57.2 | 0% | 0.95 | -1.91 | 0.02 | 47 | 0 |
| 2024-04-18 | 325 | 48.75 | 45.3 | 52.2 | 0% | 0.933 | -2.358 | 0.025 | 93 | 0 |
| 2024-04-18 | 330 | 43.6 | 40 | 47.2 | -0.9% | 0.877 | -4.28 | 0.039 | 120 | 1 |
| 2024-04-18 | 335 | 38.9 | 35.2 | 42.6 | 0% | 0.914 | -2.427 | 0.03 | 68 | 0 |
| 2024-04-18 | 340 | 32.95 | 30.5 | 35.4 | 0% | 0.965 | -0.8 | 0.015 | 85 | 1 |
| 2024-04-18 | 345 | 29.65 | 26.4 | 32.9 | 0% | 0.824 | -4.309 | 0.05 | 121 | 1 |
| 2024-04-18 | 350 | 26.1 | 23.1 | 29.1 | -20.4% | 0.874 | -2.248 | 0.04 | 204 | 2 |
| 2024-04-18 | 355 | 22.4 | 20.8 | 24 | 0% | 0.777 | -3.817 | 0.058 | 145 | 2 |
| 2024-04-18 | 360 | 18.4 | 17.9 | 18.9 | -4.7% | 0.694 | -4.909 | 0.068 | 76 | 39 |
| 2024-04-18 | 365 | 15.3 | 14.9 | 15.7 | -10% | 0.624 | -5.416 | 0.073 | 125 | 36 |
| 2024-04-18 | 370 | 12.6 | 12.2 | 13 | -3% | 0.552 | -5.89 | 0.077 | 204 | 94 |
| 2024-04-18 | 372.5 | 11.35 | 11 | 11.7 | -3.5% | 0.518 | -5.801 | 0.077 | 17 | 92 |
| 2024-04-18 | 375 | 10.25 | 9.9 | 10.6 | -6.8% | 0.483 | -5.797 | 0.077 | 287 | 301 |
| 2024-04-18 | 377.5 | 9.1 | 8.6 | 9.6 | -7.5% | 0.447 | -5.627 | 0.077 | 91 | 163 |
| 2024-04-18 | 380 | 8.25 | 7.9 | 8.6 | -8.3% | 0.416 | -5.711 | 0.075 | 256 | 291 |
| 2024-04-18 | 382.5 | 7.3 | 7 | 7.6 | -8.8% | 0.382 | -5.55 | 0.074 | 54 | 84 |
| 2024-04-18 | 385 | 6.35 | 6 | 6.7 | -10.3% | 0.35 | -5.391 | 0.072 | 996 | 327 |
| 2024-04-18 | 387.5 | 5.65 | 5.2 | 6.1 | -1.7% | 0.321 | -5.268 | 0.069 | 127 | 93 |
| 2024-04-18 | 390 | 4.9 | 4.4 | 5.4 | -7.6% | 0.289 | -4.962 | 0.066 | 911 | 1,039 |
| 2024-04-18 | 392.5 | 4.25 | 3.9 | 4.6 | -3.2% | 0.268 | -4.907 | 0.064 | 70 | 390 |
| 2024-04-18 | 395 | 3.75 | 3.4 | 4.1 | -3.2% | 0.24 | -4.609 | 0.06 | 345 | 216 |
| 2024-04-18 | 397.5 | 3.35 | 2.9 | 3.8 | 0% | 0.217 | -4.375 | 0.057 | 170 | 38 |
| 2024-04-18 | 400 | 2.85 | 2.7 | 3 | -11.2% | 0.188 | -3.921 | 0.052 | 1,045 | 513 |
| 2024-04-18 | 402.5 | 2.45 | 2.2 | 2.7 | -7.3% | 0.166 | -3.591 | 0.048 | 67 | 33 |
| 2024-04-18 | 405 | 2.125 | 1.85 | 2.4 | -4.6% | 0.148 | -3.346 | 0.045 | 275 | 340 |
| 2024-04-18 | 407.5 | 1.875 | 1.75 | 2 | -6.2% | 0.131 | -3.109 | 0.041 | 16 | 30 |
| 2024-04-18 | 410 | 1.675 | 1.55 | 1.8 | -10.8% | 0.119 | -2.95 | 0.038 | 592 | 1,038 |
| 2024-04-18 | 415 | 1.175 | 1.05 | 1.3 | -8% | 0.089 | -2.361 | 0.031 | 279 | 922 |
| 2024-04-18 | 420 | 0.875 | 0.75 | 1 | +4.9% | 0.068 | -1.95 | 0.025 | 968 | 1,216 |
| 2024-04-18 | 425 | 0.6 | 0.5 | 0.7 | -24.3% | 0.046 | -1.404 | 0.019 | 454 | 172 |
| 2024-04-18 | 430 | 0.425 | 0.3 | 0.55 | +11.1% | 0.042 | -1.373 | 0.017 | 528 | 161 |
| 2024-04-18 | 435 | 0.275 | 0.2 | 0.35 | -25% | 0.027 | -0.943 | 0.012 | 158 | 173 |
| 2024-04-18 | 440 | 0.375 | 0.15 | 0.6 | -20.8% | 0.018 | -0.668 | 0.009 | 390 | 224 |
| 2024-04-18 | 445 | 0.15 | 0.1 | 0.2 | -79.5% | 0.015 | -0.59 | 0.007 | 38 | 310 |
| 2024-04-18 | 450 | 0.15 | 0.1 | 0.2 | -86.3% | 0.01 | -0.408 | 0.005 | 234 | 125 |
| 2024-04-18 | 455 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-18 | 460 | 0.075 | 0 | 0.15 | 0% | 0.009 | -0.417 | 0.005 | 41 | 51 |
| 2024-04-18 | 465 | 0.05 | 0 | 0.1 | 0% | 0.005 | -0.237 | 0.003 | 35 | 2 |
| 2024-04-18 | 470 | 0.175 | 0 | 0.35 | 0% | 0.01 | -0.493 | 0.005 | 129 | 5 |
| 2024-04-18 | 475 | 1.3 | 0 | 2.6 | 0% | 0.005 | -0.241 | 0.003 | 4 | 6 |
| 2024-04-18 | 480 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 231 | 0 |
| 2024-04-18 | 485 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.244 | 0.003 | 12 | 37 |
| 2024-04-18 | 490 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-04-18 | 495 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-04-18 | 500 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 337 | 0 |
| 2024-04-18 | 505 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 510 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 122 | 0 |
| 2024-04-18 | 515 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 520 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-18 | 525 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-18 | 530 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-18 | 535 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 540 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-18 | 545 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-04-18 | 550 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 555 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 560 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 787 | 0 |
| 2024-04-18 | 565 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 140 | 0 |
| 2024-04-18 | 570 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-04-18 | 575 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 75 | 0 |
