| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.07 | 114 | 140 | 4,856 | 4,867 | 170 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 190 | 186.45 | 182.7 | 190.2 | 0% | 0.988 | -0.123 | 0.027 | 0 | 0 |
| 2024-04-26 | 195 | 181.2 | 177.2 | 185.2 | 0% | 0.992 | -0.085 | 0.019 | 0 | 0 |
| 2024-04-26 | 200 | 176.8 | 173.5 | 180.1 | 0% | 0.982 | -0.163 | 0.039 | 0 | 0 |
| 2024-04-26 | 205 | 171.35 | 168.3 | 174.4 | 0% | 0.989 | -0.104 | 0.025 | 0 | 0 |
| 2024-04-26 | 210 | 166.45 | 162.9 | 170 | 0% | 0.987 | -0.116 | 0.029 | 0 | 0 |
| 2024-04-26 | 215 | 161.75 | 158.9 | 164.6 | 0% | 0.982 | -0.151 | 0.039 | 0 | 0 |
| 2024-04-26 | 220 | 157.15 | 154.2 | 160.1 | 0% | 0.975 | -0.194 | 0.052 | 0 | 0 |
| 2024-04-26 | 225 | 151.5 | 147.7 | 155.3 | 0% | 0.986 | -0.117 | 0.032 | 0 | 0 |
| 2024-04-26 | 230 | 146.8 | 143.3 | 150.3 | 0% | 0.98 | -0.152 | 0.043 | 0 | 0 |
| 2024-04-26 | 235 | 142.1 | 139 | 145.2 | 0% | 0.974 | -0.183 | 0.054 | 0 | 0 |
| 2024-04-26 | 240 | 137.05 | 133.3 | 140.8 | 0% | 0.974 | -0.176 | 0.054 | 0 | 0 |
| 2024-04-26 | 245 | 132.15 | 128.9 | 135.4 | 0% | 0.971 | -0.184 | 0.058 | 1 | 0 |
| 2024-04-26 | 250 | 126.5 | 122.8 | 130.2 | 0% | 0.985 | -0.108 | 0.034 | 1 | 0 |
| 2024-04-26 | 255 | 121.65 | 118.1 | 125.2 | 0% | 0.98 | -0.125 | 0.042 | 0 | 0 |
| 2024-04-26 | 260 | 116.85 | 113.3 | 120.4 | 0% | 0.975 | -0.146 | 0.051 | 0 | 0 |
| 2024-04-26 | 265 | 112.15 | 108.6 | 115.7 | 0% | 0.967 | -0.175 | 0.064 | 0 | 0 |
| 2024-04-26 | 270 | 106.8 | 103.1 | 110.5 | 0% | 0.975 | -0.137 | 0.052 | 4 | 0 |
| 2024-04-26 | 275 | 101.75 | 98 | 105.5 | 0% | 0.975 | -0.129 | 0.051 | 0 | 0 |
| 2024-04-26 | 280 | 96.85 | 93.2 | 100.5 | 0% | 0.972 | -0.138 | 0.057 | 0 | 0 |
| 2024-04-26 | 285 | 92 | 88.5 | 95.5 | 0% | 0.966 | -0.151 | 0.066 | 0 | 0 |
| 2024-04-26 | 290 | 86.9 | 84.6 | 89.2 | 0% | 0.968 | -0.139 | 0.063 | 0 | 0 |
| 2024-04-26 | 295 | 81.8 | 78 | 85.6 | 0% | 0.97 | -0.126 | 0.059 | 1 | 0 |
| 2024-04-26 | 300 | 77 | 73.4 | 80.6 | 0% | 0.962 | -0.144 | 0.072 | 3 | 0 |
| 2024-04-26 | 305 | 71.95 | 68.3 | 75.6 | 0% | 0.962 | -0.137 | 0.072 | 2 | 0 |
| 2024-04-26 | 310 | 67 | 63.4 | 70.6 | 0% | 0.959 | -0.139 | 0.078 | 1 | 0 |
| 2024-04-26 | 315 | 62.05 | 58.4 | 65.7 | 0% | 0.954 | -0.141 | 0.084 | 0 | 0 |
| 2024-04-26 | 320 | 57.05 | 53.4 | 60.7 | 0% | 0.952 | -0.139 | 0.088 | 9 | 0 |
| 2024-04-26 | 325 | 51.95 | 48.6 | 55.3 | 0% | 0.953 | -0.127 | 0.086 | 5 | 0 |
| 2024-04-26 | 330 | 47.15 | 43.7 | 50.6 | 0% | 0.941 | -0.141 | 0.104 | 7 | 0 |
| 2024-04-26 | 335 | 42.5 | 38.9 | 46.1 | 0% | 0.921 | -0.163 | 0.13 | 1 | 0 |
| 2024-04-26 | 340 | 37.5 | 36.4 | 38.6 | 0% | 0.922 | -0.146 | 0.128 | 44 | 3 |
| 2024-04-26 | 345 | 33.15 | 31.8 | 34.5 | +14.2% | 0.878 | -0.19 | 0.178 | 17 | 3 |
| 2024-04-26 | 350 | 28.25 | 25.5 | 31 | 0% | 0.861 | -0.187 | 0.195 | 100 | 0 |
| 2024-04-26 | 355 | 24.3 | 20.9 | 27.7 | 0% | 0.807 | -0.223 | 0.241 | 12 | 0 |
| 2024-04-26 | 360 | 21.2 | 19.1 | 23.3 | +34.9% | 0.757 | -0.236 | 0.275 | 65 | 7 |
| 2024-04-26 | 365 | 17.15 | 15.4 | 18.9 | 0% | 0.681 | -0.273 | 0.314 | 51 | 0 |
| 2024-04-26 | 370 | 12.9 | 12 | 13.8 | +13.8% | 0.615 | -0.27 | 0.336 | 257 | 3 |
| 2024-04-26 | 372.5 | 9.45 | 7.7 | 11.2 | +3% | 0.594 | -0.21 | 0.341 | 290 | 1 |
| 2024-04-26 | 375 | 9.45 | 9.2 | 9.7 | +56.9% | 0.538 | -0.246 | 0.349 | 187 | 11 |
| 2024-04-26 | 377.5 | 8.1 | 7.8 | 8.4 | +41.3% | 0.492 | -0.241 | 0.35 | 12 | 3 |
| 2024-04-26 | 380 | 6.95 | 6.7 | 7.2 | +15.4% | 0.446 | -0.236 | 0.347 | 366 | 19 |
| 2024-04-26 | 382.5 | 5.9 | 5.7 | 6.1 | +43.2% | 0.4 | -0.227 | 0.34 | 28 | 3 |
| 2024-04-26 | 385 | 5 | 4.8 | 5.2 | +25.4% | 0.357 | -0.218 | 0.328 | 302 | 13 |
| 2024-04-26 | 387.5 | 4.1 | 3.9 | 4.3 | 0% | 0.312 | -0.202 | 0.311 | 6 | 0 |
| 2024-04-26 | 390 | 3.4 | 3.2 | 3.6 | +11% | 0.272 | -0.188 | 0.292 | 277 | 8 |
| 2024-04-26 | 392.5 | 2.8 | 2.6 | 3 | +73.7% | 0.235 | -0.173 | 0.27 | 3 | 15 |
| 2024-04-26 | 395 | 1.8 | 1.15 | 2.45 | -1.2% | 0.207 | -0.164 | 0.251 | 219 | 10 |
| 2024-04-26 | 400 | 1.475 | 1.35 | 1.6 | +17.4% | 0.142 | -0.124 | 0.198 | 440 | 9 |
| 2024-04-26 | 405 | 0.9 | 0.8 | 1 | 0% | 0.102 | -0.099 | 0.156 | 1,013 | 2 |
| 2024-04-26 | 410 | 0.575 | 0.5 | 0.65 | 0% | 0.065 | -0.069 | 0.111 | 107 | 0 |
| 2024-04-26 | 415 | 0.375 | 0.3 | 0.45 | +31.4% | 0.044 | -0.052 | 0.082 | 91 | 1 |
| 2024-04-26 | 420 | 0.325 | 0.2 | 0.45 | 0% | 0.037 | -0.048 | 0.071 | 122 | 0 |
| 2024-04-26 | 425 | 0.575 | 0.05 | 1.1 | 0% | 0.052 | -0.075 | 0.093 | 116 | 0 |
| 2024-04-26 | 430 | 0.125 | 0.05 | 0.2 | +50% | 0.018 | -0.027 | 0.039 | 56 | 3 |
| 2024-04-26 | 435 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-04-26 | 440 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-04-26 | 445 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-04-26 | 450 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-04-26 | 455 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 460 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-04-26 | 465 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-26 | 470 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-04-26 | 475 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 480 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 210 | 0 |
| 2024-04-26 | 485 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-04-26 | 490 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 495 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 500 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-04-26 | 505 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 510 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 515 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 520 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 525 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 530 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 535 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 540 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 545 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 550 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 555 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 560 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 565 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 570 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 575 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 580 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 585 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 9 | 0 |
