| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.72 | 699 | 535 | 1,424 | 1,759 | 140 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 200 | 175.8 | 172.9 | 178.7 | 0% | 0.992 | -0.216 | 0.01 | 0 | 0 |
| 2024-04-26 | 205 | 170.85 | 167.2 | 174.5 | 0% | 0.991 | -0.238 | 0.012 | 0 | 0 |
| 2024-04-26 | 210 | 165.9 | 162 | 169.8 | 0% | 0.99 | -0.26 | 0.013 | 0 | 0 |
| 2024-04-26 | 215 | 161.2 | 157.7 | 164.7 | 0% | 0.984 | -0.389 | 0.02 | 0 | 0 |
| 2024-04-26 | 220 | 156 | 152.2 | 159.8 | 0% | 0.987 | -0.3 | 0.016 | 0 | 0 |
| 2024-04-26 | 225 | 151.1 | 147.4 | 154.8 | 0% | 0.984 | -0.341 | 0.019 | 0 | 0 |
| 2024-04-26 | 230 | 146.2 | 142.6 | 149.8 | 0% | 0.982 | -0.379 | 0.021 | 0 | 0 |
| 2024-04-26 | 235 | 141.2 | 137.7 | 144.7 | 0% | 0.981 | -0.375 | 0.022 | 0 | 0 |
| 2024-04-26 | 240 | 136.2 | 132.6 | 139.8 | 0% | 0.981 | -0.372 | 0.023 | 0 | 0 |
| 2024-04-26 | 245 | 131.2 | 127.6 | 134.8 | 0% | 0.98 | -0.368 | 0.023 | 1 | 0 |
| 2024-04-26 | 250 | 126.4 | 123 | 129.8 | 0% | 0.975 | -0.44 | 0.028 | 0 | 0 |
| 2024-04-26 | 255 | 121.15 | 117.6 | 124.7 | 0% | 0.98 | -0.341 | 0.024 | 0 | 0 |
| 2024-04-26 | 260 | 116 | 112.5 | 119.5 | 0% | 0.983 | -0.276 | 0.02 | 0 | 0 |
| 2024-04-26 | 265 | 111.1 | 107.5 | 114.7 | 0% | 0.98 | -0.313 | 0.024 | 0 | 0 |
| 2024-04-26 | 270 | 106.2 | 102.5 | 109.9 | 0% | 0.976 | -0.348 | 0.027 | 0 | 0 |
| 2024-04-26 | 275 | 101.05 | 97.6 | 104.5 | 0% | 0.979 | -0.286 | 0.024 | 0 | 0 |
| 2024-04-26 | 280 | 96.65 | 94.3 | 99 | 0% | 0.962 | -0.493 | 0.04 | 1 | 0 |
| 2024-04-26 | 285 | 91.25 | 87.6 | 94.9 | 0% | 0.971 | -0.353 | 0.032 | 0 | 0 |
| 2024-04-26 | 290 | 86.15 | 82.4 | 89.9 | 0% | 0.973 | -0.312 | 0.03 | 0 | 0 |
| 2024-04-26 | 295 | 81 | 77.1 | 84.9 | 0% | 0.977 | -0.251 | 0.026 | 0 | 0 |
| 2024-04-26 | 300 | 76.2 | 72.7 | 79.7 | 0% | 0.968 | -0.321 | 0.034 | 0 | 0 |
| 2024-04-26 | 305 | 71.05 | 67.2 | 74.9 | 0% | 0.973 | -0.262 | 0.03 | 0 | 0 |
| 2024-04-26 | 310 | 66.2 | 62.5 | 69.9 | 0% | 0.965 | -0.31 | 0.037 | 0 | 0 |
| 2024-04-26 | 315 | 61.3 | 57.7 | 64.9 | 0% | 0.958 | -0.336 | 0.043 | 0 | 0 |
| 2024-04-26 | 320 | 56.5 | 53.1 | 59.9 | 0% | 0.947 | -0.389 | 0.052 | 0 | 0 |
| 2024-04-26 | 325 | 51.8 | 48.7 | 54.9 | 0% | 0.857 | -1.069 | 0.109 | 1 | 1 |
| 2024-04-26 | 330 | 46.1 | 42.6 | 49.6 | 0% | 0.96 | -0.253 | 0.042 | 0 | 0 |
| 2024-04-26 | 335 | 41.3 | 37.6 | 45 | 0% | 0.944 | -0.305 | 0.054 | 1 | 0 |
| 2024-04-26 | 340 | 35.95 | 32 | 39.9 | 0% | 0.963 | -0.191 | 0.039 | 0 | 0 |
| 2024-04-26 | 345 | 31.35 | 27.7 | 35 | 0% | 0.929 | -0.298 | 0.065 | 0 | 0 |
| 2024-04-26 | 350 | 27.2 | 24.7 | 29.7 | 0% | 0.873 | -0.46 | 0.1 | 2 | 0 |
| 2024-04-26 | 355 | 22 | 20.3 | 23.7 | 0% | 0.866 | -0.398 | 0.104 | 3 | 0 |
| 2024-04-26 | 360 | 16.25 | 15.1 | 17.4 | 0% | 0.9 | -0.231 | 0.084 | 11 | 0 |
| 2024-04-26 | 362.5 | 16.2 | 13.9 | 18.5 | 0% | 0.754 | -0.572 | 0.152 | 1 | 0 |
| 2024-04-26 | 365 | 11.65 | 8.8 | 14.5 | -4.4% | 0.909 | -0.16 | 0.079 | 21 | 1 |
| 2024-04-26 | 367.5 | 9.4 | 7.7 | 11.1 | 0% | 0.79 | -0.291 | 0.139 | 1 | 0 |
| 2024-04-26 | 370 | 8.9 | 6.2 | 11.6 | +19.3% | 0.64 | -0.561 | 0.18 | 59 | 10 |
| 2024-04-26 | 372.5 | 6.5 | 5.7 | 7.3 | +37.2% | 0.611 | -0.415 | 0.185 | 49 | 4 |
| 2024-04-26 | 375 | 5.4 | 5.1 | 5.7 | +26.5% | 0.527 | -0.45 | 0.192 | 82 | 27 |
| 2024-04-26 | 377.5 | 4.15 | 3.9 | 4.4 | +52.5% | 0.448 | -0.438 | 0.19 | 28 | 41 |
| 2024-04-26 | 380 | 3.125 | 2.95 | 3.3 | +26.1% | 0.371 | -0.412 | 0.182 | 108 | 23 |
| 2024-04-26 | 382.5 | 2.7 | 0.8 | 4.6 | +12.3% | 0.309 | -0.401 | 0.17 | 74 | 7 |
| 2024-04-26 | 385 | 1.775 | 1.5 | 2.05 | +7.7% | 0.24 | -0.344 | 0.15 | 54 | 81 |
| 2024-04-26 | 387.5 | 1.125 | 1 | 1.25 | +52.9% | 0.174 | -0.271 | 0.124 | 44 | 45 |
| 2024-04-26 | 390 | 1.3 | 0.65 | 1.95 | +11.8% | 0.144 | -0.254 | 0.109 | 384 | 356 |
| 2024-04-26 | 392.5 | 1.725 | 0.5 | 2.95 | +53.9% | 0.101 | -0.193 | 0.085 | 3 | 7 |
| 2024-04-26 | 395 | 0.375 | 0.3 | 0.45 | +110% | 0.074 | -0.154 | 0.067 | 25 | 25 |
| 2024-04-26 | 397.5 | 1.75 | 0.2 | 3.3 | 0% | 0.048 | -0.108 | 0.048 | 2 | 2 |
| 2024-04-26 | 400 | 1.05 | 0.1 | 2 | 0% | 0.045 | -0.111 | 0.045 | 91 | 2 |
| 2024-04-26 | 402.5 | 0.725 | 0.05 | 1.4 | 0% | 0.032 | -0.084 | 0.034 | 6 | 56 |
| 2024-04-26 | 405 | 1.875 | 0.05 | 3.7 | 0% | 0.02 | -0.057 | 0.024 | 33 | 10 |
| 2024-04-26 | 407.5 | 0.925 | 0.05 | 1.8 | 0% | 0.091 | -0.311 | 0.079 | 23 | 0 |
| 2024-04-26 | 410 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-04-26 | 415 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-04-26 | 420 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-04-26 | 425 | 1.675 | 0.05 | 3.3 | 0% | 0.103 | -0.535 | 0.086 | 17 | 0 |
| 2024-04-26 | 430 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 435 | 0.5 | 0 | 1 | 0% | 0.007 | -0.037 | 0.009 | 10 | 1 |
| 2024-04-26 | 440 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 445 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-04-26 | 450 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 455 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 460 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 465 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-04-26 | 470 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 480 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-04-26 | 490 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 500 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-26 | 510 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 520 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
