| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.08 | 74 | 71 | 3,442 | 4,081 | 156 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 160 | 218 | 214.2 | 221.8 | 0% | 0.989 | -0.051 | 0.052 | 0 | 0 |
| 2024-04-26 | 165 | 213.1 | 209.5 | 216.7 | 0% | 0.988 | -0.052 | 0.056 | 0 | 0 |
| 2024-04-26 | 170 | 208.05 | 204.4 | 211.7 | 0% | 0.989 | -0.05 | 0.052 | 0 | 0 |
| 2024-04-26 | 175 | 203.2 | 199.5 | 206.9 | 0% | 0.988 | -0.053 | 0.058 | 0 | 0 |
| 2024-04-26 | 180 | 198.2 | 194.5 | 201.9 | 0% | 0.988 | -0.052 | 0.056 | 0 | 0 |
| 2024-04-26 | 185 | 193.4 | 189.8 | 197 | 0% | 0.986 | -0.056 | 0.066 | 0 | 0 |
| 2024-04-26 | 190 | 188.45 | 184.9 | 192 | 0% | 0.985 | -0.057 | 0.067 | 0 | 0 |
| 2024-04-26 | 195 | 183.5 | 179.8 | 187.2 | 0% | 0.985 | -0.057 | 0.068 | 0 | 0 |
| 2024-04-26 | 200 | 178.3 | 174.8 | 181.8 | 0% | 0.989 | -0.049 | 0.053 | 0 | 0 |
| 2024-04-26 | 205 | 173.7 | 170.1 | 177.3 | 0% | 0.983 | -0.06 | 0.077 | 0 | 0 |
| 2024-04-26 | 210 | 168.2 | 165 | 171.4 | 0% | 0.992 | -0.043 | 0.038 | 15 | 0 |
| 2024-04-26 | 215 | 164.3 | 161.4 | 167.2 | 0% | 0.974 | -0.073 | 0.107 | 0 | 0 |
| 2024-04-26 | 220 | 159.4 | 156.4 | 162.4 | 0% | 0.973 | -0.075 | 0.112 | 0 | 0 |
| 2024-04-26 | 225 | 153.95 | 150.5 | 157.4 | 0% | 0.98 | -0.062 | 0.087 | 3 | 0 |
| 2024-04-26 | 230 | 148.8 | 145.5 | 152.1 | 0% | 0.983 | -0.057 | 0.074 | 6 | 0 |
| 2024-04-26 | 235 | 144.6 | 141.4 | 147.8 | 0% | 0.97 | -0.076 | 0.123 | 0 | 0 |
| 2024-04-26 | 240 | 138.9 | 135.6 | 142.2 | 0% | 0.983 | -0.057 | 0.077 | 0 | 0 |
| 2024-04-26 | 245 | 134.55 | 130.7 | 138.4 | 0% | 0.97 | -0.073 | 0.121 | 0 | 0 |
| 2024-04-26 | 250 | 129.4 | 125.7 | 133.1 | 0% | 0.973 | -0.068 | 0.111 | 15 | 0 |
| 2024-04-26 | 255 | 124.4 | 120.8 | 128 | 0% | 0.973 | -0.067 | 0.111 | 3 | 0 |
| 2024-04-26 | 260 | 119.75 | 116.2 | 123.3 | 0% | 0.966 | -0.074 | 0.134 | 3 | 0 |
| 2024-04-26 | 265 | 114.75 | 111.2 | 118.3 | 0% | 0.966 | -0.073 | 0.135 | 0 | 0 |
| 2024-04-26 | 270 | 110.2 | 107.1 | 113.3 | 0% | 0.957 | -0.081 | 0.164 | 2 | 0 |
| 2024-04-26 | 275 | 105 | 101.3 | 108.7 | 0% | 0.96 | -0.076 | 0.153 | 6 | 0 |
| 2024-04-26 | 280 | 100 | 96.2 | 103.8 | 0% | 0.96 | -0.075 | 0.154 | 2 | 0 |
| 2024-04-26 | 285 | 95.25 | 91.5 | 99 | 0% | 0.954 | -0.079 | 0.173 | 1 | 0 |
| 2024-04-26 | 290 | 90.55 | 86.8 | 94.3 | 0% | 0.946 | -0.084 | 0.195 | 7 | 0 |
| 2024-04-26 | 295 | 85.9 | 82.5 | 89.3 | 0% | 0.938 | -0.089 | 0.22 | 3 | 0 |
| 2024-04-26 | 300 | 81.1 | 77.4 | 84.8 | 0% | 0.931 | -0.091 | 0.236 | 12 | 0 |
| 2024-04-26 | 305 | 76.2 | 72.5 | 79.9 | 0% | 0.927 | -0.091 | 0.248 | 47 | 0 |
| 2024-04-26 | 310 | 72.1 | 68.8 | 75.4 | 0% | 0.906 | -0.103 | 0.3 | 3 | 0 |
| 2024-04-26 | 315 | 67.25 | 63.3 | 71.2 | 0% | 0.899 | -0.103 | 0.316 | 3 | 0 |
| 2024-04-26 | 320 | 62.55 | 61.3 | 63.8 | 0% | 0.889 | -0.105 | 0.34 | 13 | 0 |
| 2024-04-26 | 325 | 58.05 | 56.5 | 59.6 | 0% | 0.874 | -0.109 | 0.371 | 23 | 0 |
| 2024-04-26 | 330 | 53.1 | 51.2 | 55 | 0% | 0.866 | -0.107 | 0.387 | 4 | 0 |
| 2024-04-26 | 335 | 49.55 | 47.4 | 51.7 | 0% | 0.832 | -0.12 | 0.449 | 5 | 0 |
| 2024-04-26 | 340 | 45.35 | 43.5 | 47.2 | 0% | 0.81 | -0.124 | 0.486 | 50 | 0 |
| 2024-04-26 | 345 | 41.45 | 39.4 | 43.5 | 0% | 0.782 | -0.129 | 0.527 | 6 | 0 |
| 2024-04-26 | 350 | 38.3 | 36.6 | 40 | 0% | 0.745 | -0.138 | 0.575 | 43 | 0 |
| 2024-04-26 | 355 | 34.45 | 33.5 | 35.4 | 0% | 0.716 | -0.139 | 0.607 | 18 | 0 |
| 2024-04-26 | 360 | 30.7 | 30.1 | 31.3 | 0% | 0.683 | -0.14 | 0.637 | 43 | 0 |
| 2024-04-26 | 365 | 27.2 | 26.3 | 28.1 | 0% | 0.648 | -0.14 | 0.665 | 7 | 0 |
| 2024-04-26 | 370 | 26.15 | 24.1 | 28.2 | +13% | 0.604 | -0.149 | 0.69 | 180 | 2 |
| 2024-04-26 | 375 | 21.7 | 21.4 | 22 | 0% | 0.567 | -0.143 | 0.704 | 112 | 0 |
| 2024-04-26 | 380 | 19.1 | 18.8 | 19.4 | +16.9% | 0.526 | -0.142 | 0.713 | 161 | 43 |
| 2024-04-26 | 385 | 16.8 | 16.5 | 17.1 | +4.8% | 0.485 | -0.139 | 0.714 | 212 | 3 |
| 2024-04-26 | 390 | 14.6 | 14.3 | 14.9 | 0% | 0.444 | -0.135 | 0.707 | 454 | 2 |
| 2024-04-26 | 395 | 12.55 | 12.2 | 12.9 | 0% | 0.401 | -0.129 | 0.692 | 7 | 1 |
| 2024-04-26 | 400 | 10.95 | 10.6 | 11.3 | +15.8% | 0.365 | -0.126 | 0.673 | 254 | 7 |
| 2024-04-26 | 405 | 9.3 | 9 | 9.6 | 0% | 0.326 | -0.118 | 0.645 | 3 | 0 |
| 2024-04-26 | 410 | 7.9 | 7.7 | 8.1 | 0% | 0.29 | -0.111 | 0.613 | 217 | 14 |
| 2024-04-26 | 415 | 6.65 | 6.4 | 6.9 | 0% | 0.256 | -0.103 | 0.575 | 2 | 0 |
| 2024-04-26 | 420 | 5.7 | 5.4 | 6 | 0% | 0.226 | -0.096 | 0.538 | 69 | 0 |
| 2024-04-26 | 425 | 5 | 4.5 | 5.5 | 0% | 0.202 | -0.09 | 0.504 | 0 | 0 |
| 2024-04-26 | 430 | 4.05 | 3.8 | 4.3 | 0% | 0.173 | -0.08 | 0.458 | 57 | 0 |
| 2024-04-26 | 435 | 3.35 | 3.2 | 3.5 | 0% | 0.149 | -0.072 | 0.415 | 1 | 0 |
| 2024-04-26 | 440 | 2.825 | 2.55 | 3.1 | +14.8% | 0.136 | -0.07 | 0.391 | 378 | 2 |
| 2024-04-26 | 445 | 2.425 | 2.2 | 2.65 | 0% | 0.113 | -0.06 | 0.343 | 0 | 0 |
| 2024-04-26 | 450 | 2.025 | 1.85 | 2.2 | 0% | 0.097 | -0.053 | 0.307 | 123 | 0 |
| 2024-04-26 | 455 | 1.75 | 1.55 | 1.95 | 0% | 0.085 | -0.049 | 0.279 | 0 | 0 |
| 2024-04-26 | 460 | 1.5 | 1.25 | 1.75 | 0% | 0.074 | -0.044 | 0.251 | 130 | 0 |
| 2024-04-26 | 465 | 1.175 | 1 | 1.35 | 0% | 0.061 | -0.037 | 0.215 | 0 | 0 |
| 2024-04-26 | 470 | 1.025 | 0.85 | 1.2 | 0% | 0.053 | -0.034 | 0.195 | 61 | 0 |
| 2024-04-26 | 475 | 2.2 | 0.7 | 3.7 | 0% | 0.087 | -0.06 | 0.284 | 0 | 0 |
| 2024-04-26 | 480 | 0.75 | 0.55 | 0.95 | 0% | 0.04 | -0.027 | 0.155 | 396 | 0 |
| 2024-04-26 | 485 | 0.9 | 0.3 | 1.5 | 0% | 0.045 | -0.032 | 0.168 | 0 | 0 |
| 2024-04-26 | 490 | 0.875 | 0.25 | 1.5 | 0% | 0.043 | -0.031 | 0.162 | 158 | 0 |
| 2024-04-26 | 495 | 0.85 | 0.2 | 1.5 | 0% | 0.041 | -0.031 | 0.156 | 0 | 0 |
| 2024-04-26 | 500 | 0.85 | 0.2 | 1.5 | 0% | 0.04 | -0.031 | 0.153 | 81 | 0 |
| 2024-04-26 | 505 | 0.825 | 0.15 | 1.5 | 0% | 0.038 | -0.031 | 0.147 | 0 | 0 |
| 2024-04-26 | 510 | 0.825 | 0.15 | 1.5 | 0% | 0.037 | -0.031 | 0.144 | 0 | 0 |
| 2024-04-26 | 515 | 0.8 | 0.15 | 1.45 | 0% | 0.035 | -0.03 | 0.139 | 0 | 0 |
| 2024-04-26 | 520 | 0.725 | 0.1 | 1.35 | 0% | 0.032 | -0.028 | 0.129 | 20 | 0 |
| 2024-04-26 | 525 | 0.675 | 0.1 | 1.25 | 0% | 0.03 | -0.027 | 0.121 | 0 | 0 |
| 2024-04-26 | 530 | 0.65 | 0.1 | 1.2 | 0% | 0.029 | -0.026 | 0.117 | 0 | 0 |
| 2024-04-26 | 540 | 2.1 | 0.1 | 4.1 | 0% | 0.064 | -0.065 | 0.225 | 0 | 0 |
| 2024-04-26 | 560 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-26 | 580 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 12 | 0 |
