| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.97 | 74 | 85 | 7,576 | 9,077 | 190 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 115 | 261.85 | 258.1 | 265.6 | 0% | 0.993 | -0.054 | 0.029 | 4 | 0 |
| 2024-04-26 | 120 | 256.9 | 253.2 | 260.6 | 0% | 0.993 | -0.055 | 0.03 | 1 | 0 |
| 2024-04-26 | 125 | 252 | 248.4 | 255.6 | 0% | 0.992 | -0.058 | 0.033 | 2 | 0 |
| 2024-04-26 | 130 | 246.85 | 243 | 250.7 | 0% | 0.993 | -0.049 | 0.027 | 1 | 0 |
| 2024-04-26 | 135 | 242.05 | 238.4 | 245.7 | 0% | 0.991 | -0.058 | 0.034 | 0 | 0 |
| 2024-04-26 | 140 | 237.1 | 233.2 | 241 | 0% | 0.991 | -0.059 | 0.035 | 0 | 0 |
| 2024-04-26 | 145 | 232.2 | 228.6 | 235.8 | 0% | 0.99 | -0.062 | 0.039 | 0 | 0 |
| 2024-04-26 | 150 | 227.15 | 223.4 | 230.9 | 0% | 0.991 | -0.059 | 0.036 | 1 | 0 |
| 2024-04-26 | 155 | 222.2 | 218.5 | 225.9 | 0% | 0.99 | -0.06 | 0.038 | 0 | 0 |
| 2024-04-26 | 160 | 217.2 | 213.5 | 220.9 | 0% | 0.991 | -0.058 | 0.037 | 1 | 0 |
| 2024-04-26 | 165 | 212.3 | 208.6 | 216 | 0% | 0.989 | -0.062 | 0.041 | 0 | 0 |
| 2024-04-26 | 170 | 207.4 | 203.8 | 211 | 0% | 0.988 | -0.065 | 0.045 | 0 | 0 |
| 2024-04-26 | 175 | 202.35 | 198.6 | 206.1 | 0% | 0.989 | -0.061 | 0.042 | 0 | 0 |
| 2024-04-26 | 180 | 197.55 | 193.9 | 201.2 | 0% | 0.987 | -0.069 | 0.05 | 2 | 0 |
| 2024-04-26 | 185 | 192.2 | 188.2 | 196.2 | 0% | 0.992 | -0.051 | 0.032 | 0 | 0 |
| 2024-04-26 | 190 | 187.55 | 183.9 | 191.2 | 0% | 0.987 | -0.067 | 0.05 | 0 | 0 |
| 2024-04-26 | 195 | 182.6 | 178.7 | 186.5 | 0% | 0.986 | -0.067 | 0.051 | 1 | 0 |
| 2024-04-26 | 200 | 177.65 | 174 | 181.3 | 0% | 0.986 | -0.068 | 0.053 | 6 | 0 |
| 2024-04-26 | 210 | 167.7 | 164.1 | 171.3 | 0% | 0.985 | -0.068 | 0.055 | 7 | 0 |
| 2024-04-26 | 215 | 162.85 | 159.2 | 166.5 | 0% | 0.983 | -0.073 | 0.063 | 0 | 0 |
| 2024-04-26 | 220 | 157.85 | 154.2 | 161.5 | 0% | 0.983 | -0.072 | 0.062 | 11 | 0 |
| 2024-04-26 | 225 | 152.9 | 149 | 156.8 | 0% | 0.982 | -0.073 | 0.065 | 0 | 0 |
| 2024-04-26 | 230 | 147.9 | 144.3 | 151.5 | 0% | 0.982 | -0.071 | 0.065 | 0 | 0 |
| 2024-04-26 | 235 | 142.7 | 138.7 | 146.7 | 0% | 0.987 | -0.061 | 0.05 | 0 | 0 |
| 2024-04-26 | 240 | 137.95 | 134.4 | 141.5 | 0% | 0.981 | -0.071 | 0.067 | 25 | 0 |
| 2024-04-26 | 245 | 133.3 | 129.9 | 136.7 | 0% | 0.974 | -0.084 | 0.087 | 0 | 0 |
| 2024-04-26 | 250 | 128.15 | 124.6 | 131.7 | 0% | 0.977 | -0.077 | 0.079 | 123 | 0 |
| 2024-04-26 | 255 | 123.4 | 119.9 | 126.9 | 0% | 0.972 | -0.085 | 0.094 | 0 | 0 |
| 2024-04-26 | 260 | 118 | 114 | 122 | 0% | 0.981 | -0.068 | 0.068 | 21 | 0 |
| 2024-04-26 | 265 | 112.8 | 109.5 | 116.1 | 0% | 0.987 | -0.057 | 0.048 | 0 | 0 |
| 2024-04-26 | 270 | 107.95 | 104.8 | 111.1 | 0% | 0.983 | -0.063 | 0.061 | 75 | 0 |
| 2024-04-26 | 275 | 103.5 | 99.8 | 107.2 | 0% | 0.968 | -0.083 | 0.104 | 0 | 0 |
| 2024-04-26 | 280 | 98.75 | 95.2 | 102.3 | 0% | 0.962 | -0.091 | 0.122 | 47 | 0 |
| 2024-04-26 | 285 | 93.5 | 90.1 | 96.9 | 0% | 0.967 | -0.081 | 0.106 | 0 | 0 |
| 2024-04-26 | 290 | 88.7 | 85.1 | 92.3 | 0% | 0.961 | -0.086 | 0.122 | 13 | 0 |
| 2024-04-26 | 295 | 84 | 80.4 | 87.6 | 0% | 0.952 | -0.094 | 0.145 | 8 | 0 |
| 2024-04-26 | 300 | 78.9 | 75.4 | 82.4 | 0% | 0.954 | -0.09 | 0.142 | 94 | 0 |
| 2024-04-26 | 305 | 74.05 | 70.2 | 77.9 | 0% | 0.948 | -0.093 | 0.155 | 0 | 0 |
| 2024-04-26 | 310 | 69.25 | 66.2 | 72.3 | 0% | 0.93 | -0.108 | 0.197 | 111 | 1 |
| 2024-04-26 | 315 | 64.55 | 61 | 68.1 | 0% | 0.929 | -0.103 | 0.198 | 0 | 0 |
| 2024-04-26 | 320 | 61.1 | 58.7 | 63.5 | 0% | 0.889 | -0.135 | 0.276 | 289 | 0 |
| 2024-04-26 | 325 | 55.75 | 53.2 | 58.3 | 0% | 0.891 | -0.126 | 0.273 | 0 | 0 |
| 2024-04-26 | 330 | 51.65 | 48.9 | 54.4 | +3.3% | 0.88 | -0.126 | 0.292 | 211 | 4 |
| 2024-04-26 | 335 | 44.75 | 43 | 46.5 | 0% | 0.906 | -0.1 | 0.245 | 1 | 0 |
| 2024-04-26 | 340 | 41.25 | 40.6 | 41.9 | 0% | 0.855 | -0.125 | 0.332 | 112 | 0 |
| 2024-04-26 | 345 | 37.2 | 36.5 | 37.9 | 0% | 0.822 | -0.135 | 0.379 | 0 | 0 |
| 2024-04-26 | 350 | 32.85 | 30 | 35.7 | 0% | 0.794 | -0.139 | 0.415 | 1,069 | 0 |
| 2024-04-26 | 355 | 29.15 | 28.6 | 29.7 | 0% | 0.752 | -0.147 | 0.461 | 1 | 0 |
| 2024-04-26 | 360 | 24.35 | 22.1 | 26.6 | 0% | 0.725 | -0.141 | 0.486 | 471 | 0 |
| 2024-04-26 | 365 | 22.25 | 20.7 | 23.8 | 0% | 0.66 | -0.158 | 0.534 | 8 | 0 |
| 2024-04-26 | 370 | 18.85 | 18.4 | 19.3 | +32.3% | 0.611 | -0.158 | 0.558 | 299 | 9 |
| 2024-04-26 | 375 | 16 | 15.7 | 16.3 | +14.9% | 0.557 | -0.158 | 0.575 | 69 | 6 |
| 2024-04-26 | 380 | 13.4 | 13.1 | 13.7 | +13.4% | 0.502 | -0.155 | 0.581 | 529 | 8 |
| 2024-04-26 | 385 | 11.1 | 10.8 | 11.4 | +24.5% | 0.446 | -0.15 | 0.576 | 53 | 2 |
| 2024-04-26 | 390 | 7.9 | 6.5 | 9.3 | 0% | 0.377 | -0.129 | 0.553 | 684 | 15 |
| 2024-04-26 | 395 | 6.1 | 4.6 | 7.6 | +24.2% | 0.317 | -0.118 | 0.519 | 146 | 2 |
| 2024-04-26 | 400 | 4.475 | 2.85 | 6.1 | +34% | 0.257 | -0.102 | 0.47 | 472 | 8 |
| 2024-04-26 | 405 | 4.6 | 4.4 | 4.8 | 0% | 0.24 | -0.109 | 0.453 | 80 | 0 |
| 2024-04-26 | 410 | 3.65 | 3.5 | 3.8 | -13.2% | 0.201 | -0.097 | 0.409 | 673 | 1 |
| 2024-04-26 | 415 | 2.825 | 2.7 | 2.95 | 0% | 0.161 | -0.083 | 0.356 | 33 | 14 |
| 2024-04-26 | 420 | 2.175 | 2.05 | 2.3 | 0% | 0.132 | -0.073 | 0.312 | 277 | 3 |
| 2024-04-26 | 425 | 2.525 | 1.55 | 3.5 | 0% | 0.137 | -0.083 | 0.319 | 33 | 0 |
| 2024-04-26 | 430 | 1.475 | 1.15 | 1.8 | 0% | 0.084 | -0.052 | 0.225 | 521 | 1 |
| 2024-04-26 | 435 | 3.05 | 0.9 | 5.2 | 0% | 0.139 | -0.099 | 0.322 | 19 | 0 |
| 2024-04-26 | 440 | 0.8 | 0.7 | 0.9 | 0% | 0.056 | -0.039 | 0.165 | 325 | 0 |
| 2024-04-26 | 445 | 0.775 | 0.55 | 1 | 0% | 0.052 | -0.038 | 0.156 | 7 | 0 |
| 2024-04-26 | 450 | 0.675 | 0.4 | 0.95 | 0% | 0.046 | -0.035 | 0.139 | 114 | 0 |
| 2024-04-26 | 455 | 0.825 | 0.15 | 1.5 | 0% | 0.05 | -0.041 | 0.151 | 19 | 0 |
| 2024-04-26 | 460 | 0.775 | 0.15 | 1.4 | 0% | 0.046 | -0.04 | 0.141 | 171 | 0 |
| 2024-04-26 | 465 | 0.7 | 0.1 | 1.3 | 0% | 0.042 | -0.037 | 0.13 | 1 | 0 |
| 2024-04-26 | 470 | 0.65 | 0.1 | 1.2 | 0% | 0.038 | -0.036 | 0.121 | 128 | 0 |
| 2024-04-26 | 475 | 0.575 | 0.05 | 1.1 | 0% | 0.034 | -0.033 | 0.109 | 0 | 0 |
| 2024-04-26 | 480 | 0.575 | 0.05 | 1.1 | 0% | 0.033 | -0.033 | 0.106 | 131 | 0 |
| 2024-04-26 | 485 | 1.275 | 0.05 | 2.5 | 0% | 0.056 | -0.061 | 0.165 | 0 | 0 |
| 2024-04-26 | 490 | 1.275 | 0.05 | 2.5 | 0% | 0.055 | -0.061 | 0.162 | 14 | 0 |
| 2024-04-26 | 495 | 0.55 | 0.05 | 1.05 | 0% | 0.029 | -0.033 | 0.097 | 0 | 0 |
| 2024-04-26 | 500 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-26 | 505 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 510 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 515 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 520 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-04-26 | 525 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 530 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 535 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 540 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 545 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 550 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 555 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 560 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 565 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 570 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 575 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 580 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 585 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 590 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
