| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.81 | 805 | 1,474 | 5,277 | 4,422 | 138 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 200 | 172.8 | 169.3 | 176.3 | 0% | 0.957 | -7.122 | 0.018 | 0 | 0 |
| 2024-04-25 | 205 | 167.85 | 164.1 | 171.6 | 0% | 0.953 | -7.557 | 0.019 | 0 | 0 |
| 2024-04-25 | 210 | 162.85 | 159.1 | 166.6 | 0% | 0.952 | -7.503 | 0.019 | 0 | 0 |
| 2024-04-25 | 215 | 157.6 | 153.4 | 161.8 | 0% | 0.948 | -7.756 | 0.021 | 0 | 0 |
| 2024-04-25 | 220 | 152.8 | 148.8 | 156.8 | 0% | 0.946 | -7.695 | 0.021 | 0 | 0 |
| 2024-04-25 | 225 | 147.6 | 143.4 | 151.8 | 0% | 0.944 | -7.632 | 0.022 | 0 | 0 |
| 2024-04-25 | 230 | 143.05 | 139.4 | 146.7 | 0% | 0.943 | -7.416 | 0.022 | 0 | 0 |
| 2024-04-25 | 235 | 137.6 | 133.4 | 141.8 | 0% | 0.94 | -7.498 | 0.023 | 0 | 0 |
| 2024-04-25 | 240 | 132.6 | 128.4 | 136.8 | 0% | 0.938 | -7.427 | 0.024 | 0 | 0 |
| 2024-04-25 | 245 | 127.6 | 123.4 | 131.8 | 0% | 0.936 | -7.353 | 0.024 | 0 | 0 |
| 2024-04-25 | 250 | 122.6 | 118.4 | 126.8 | 0% | 0.933 | -7.276 | 0.025 | 0 | 0 |
| 2024-04-25 | 255 | 117.6 | 113.4 | 121.8 | 0% | 0.931 | -7.196 | 0.026 | 0 | 0 |
| 2024-04-25 | 260 | 112.6 | 108.4 | 116.8 | 0% | 0.928 | -7.113 | 0.027 | 0 | 0 |
| 2024-04-25 | 265 | 107.6 | 103.4 | 111.8 | 0% | 0.925 | -7.026 | 0.027 | 0 | 0 |
| 2024-04-25 | 270 | 102.6 | 98.4 | 106.8 | 0% | 0.922 | -6.935 | 0.028 | 0 | 0 |
| 2024-04-25 | 275 | 97.6 | 93.4 | 101.8 | 0% | 0.919 | -6.84 | 0.029 | 0 | 0 |
| 2024-04-25 | 280 | 92.8 | 88.8 | 96.8 | 0% | 0.915 | -6.741 | 0.03 | 0 | 0 |
| 2024-04-25 | 285 | 87.7 | 83.6 | 91.8 | 0% | 0.911 | -6.637 | 0.031 | 0 | 0 |
| 2024-04-25 | 290 | 83.05 | 79.3 | 86.8 | 0% | 0.907 | -6.528 | 0.032 | 0 | 0 |
| 2024-04-25 | 295 | 77.8 | 74.1 | 81.5 | 0% | 0.908 | -6.037 | 0.032 | 0 | 0 |
| 2024-04-25 | 300 | 73.05 | 69.3 | 76.8 | 0% | 0.898 | -6.29 | 0.035 | 0 | 0 |
| 2024-04-25 | 305 | 67.8 | 63.8 | 71.8 | 0% | 0.893 | -6.161 | 0.036 | 1 | 0 |
| 2024-04-25 | 310 | 62.95 | 59.1 | 66.8 | 0% | 0.887 | -6.024 | 0.037 | 1 | 0 |
| 2024-04-25 | 315 | 57.65 | 53.5 | 61.8 | 0% | 0.88 | -5.878 | 0.039 | 7 | 0 |
| 2024-04-25 | 320 | 52.85 | 49 | 56.7 | 0% | 0.875 | -5.612 | 0.04 | 2 | 0 |
| 2024-04-25 | 325 | 47.5 | 44 | 51 | 0% | 0.881 | -4.68 | 0.038 | 2 | 0 |
| 2024-04-25 | 330 | 42.65 | 39 | 46.3 | 0% | 0.866 | -4.852 | 0.042 | 2 | 0 |
| 2024-04-25 | 335 | 38.5 | 35.2 | 41.8 | 0% | 0.964 | -0.957 | 0.015 | 3 | 0 |
| 2024-04-25 | 340 | 33.3 | 29.8 | 36.8 | 0% | 0.98 | -0.478 | 0.009 | 3 | 0 |
| 2024-04-25 | 345 | 28.8 | 26.3 | 31.3 | 0% | 0.931 | -1.409 | 0.026 | 2 | 0 |
| 2024-04-25 | 350 | 22.6 | 19.9 | 25.3 | 0% | 0.841 | -3.084 | 0.047 | 7 | 0 |
| 2024-04-25 | 355 | 18.3 | 14.9 | 21.7 | 0% | 0.968 | -0.421 | 0.014 | 6 | 0 |
| 2024-04-25 | 360 | 13.45 | 10 | 16.9 | -33.4% | 0.735 | -3.765 | 0.064 | 69 | 10 |
| 2024-04-25 | 365 | 9.55 | 7.1 | 12 | -51.9% | 0.781 | -1.665 | 0.057 | 55 | 2 |
| 2024-04-25 | 370 | 4.45 | 4.1 | 4.8 | -22.9% | 0.693 | -1.184 | 0.068 | 121 | 137 |
| 2024-04-25 | 372.5 | 2.775 | 2.6 | 2.95 | -32.7% | 0.547 | -1.251 | 0.077 | 92 | 33 |
| 2024-04-25 | 375 | 1.525 | 1.35 | 1.7 | -16.7% | 0.38 | -1.143 | 0.074 | 109 | 49 |
| 2024-04-25 | 377.5 | 0.775 | 0.65 | 0.9 | -67.7% | 0.228 | -0.888 | 0.059 | 96 | 16 |
| 2024-04-25 | 380 | 0.35 | 0.25 | 0.45 | -67.9% | 0.142 | -0.72 | 0.043 | 202 | 206 |
| 2024-04-25 | 382.5 | 0.175 | 0.1 | 0.25 | -65.5% | 0.072 | -0.441 | 0.027 | 195 | 198 |
| 2024-04-25 | 385 | 0.1 | 0.05 | 0.15 | -78.7% | 0.038 | -0.278 | 0.016 | 210 | 101 |
| 2024-04-25 | 387.5 | 0.1 | 0.05 | 0.15 | -46.4% | 0.045 | -0.396 | 0.018 | 66 | 10 |
| 2024-04-25 | 390 | 0.075 | 0.05 | 0.1 | -66.7% | 0.03 | -0.301 | 0.013 | 1,819 | 7 |
| 2024-04-25 | 392.5 | 0.3 | 0 | 0.6 | 0% | 0.027 | -0.31 | 0.012 | 160 | 3 |
| 2024-04-25 | 395 | 0.5 | 0 | 1 | -27.3% | 0.021 | -0.267 | 0.01 | 121 | 1 |
| 2024-04-25 | 397.5 | 0.525 | 0 | 1.05 | 0% | 0.031 | -0.447 | 0.014 | 58 | 10 |
| 2024-04-25 | 400 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 409 | 0 |
| 2024-04-25 | 402.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-25 | 405 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-04-25 | 407.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-25 | 410 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 295 | 0 |
| 2024-04-25 | 415 | 0.15 | 0 | 0.3 | 0% | 0.002 | -0.054 | 0.002 | 739 | 5 |
| 2024-04-25 | 420 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-04-25 | 425 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.141 | 0.003 | 71 | 2 |
| 2024-04-25 | 430 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-04-25 | 435 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-04-25 | 440 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-25 | 445 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-04-25 | 450 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-04-25 | 455 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-25 | 460 | 2.15 | 0 | 4.3 | 0% | 0.005 | -0.235 | 0.003 | 22 | 15 |
| 2024-04-25 | 465 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-25 | 470 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-04-25 | 480 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-25 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 500 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-25 | 520 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-25 | 530 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
