| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 146.25 | 8,570 | 7,655 | 12,693 | 15,515 | 198 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 130 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-18 | 135 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-18 | 140 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-18 | 145 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-18 | 150 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 155 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 160 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 165 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 170 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 175 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 180 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 185 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-18 | 190 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-04-18 | 195 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-04-18 | 200 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-04-18 | 205 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 756 | 0 |
| 2024-04-18 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 375 | 0 |
| 2024-04-18 | 215 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 1,017 | 0 |
| 2024-04-18 | 220 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-04-18 | 225 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-04-18 | 230 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-04-18 | 235 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-18 | 240 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-04-18 | 245 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-04-18 | 250 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 158 | 0 |
| 2024-04-18 | 255 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,027 | 0 |
| 2024-04-18 | 260 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-04-18 | 265 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-04-18 | 270 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-04-18 | 275 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-04-18 | 280 | 2.175 | 0.05 | 4.3 | +66.7% | -0.004 | -0.236 | 0.002 | 86 | 8 |
| 2024-04-18 | 285 | 1.3 | 0 | 2.6 | 0% | -0.003 | -0.152 | 0.002 | 156 | 24 |
| 2024-04-18 | 290 | 0.425 | 0 | 0.85 | +100% | -0.008 | -0.412 | 0.004 | 124 | 18 |
| 2024-04-18 | 295 | 0.05 | 0 | 0.1 | -61.5% | -0.005 | -0.23 | 0.003 | 114 | 5 |
| 2024-04-18 | 300 | 0.125 | 0.05 | 0.2 | +66.7% | -0.012 | -0.559 | 0.006 | 270 | 211 |
| 2024-04-18 | 305 | 0.975 | 0.05 | 1.9 | 0% | -0.048 | -2.359 | 0.019 | 74 | 0 |
| 2024-04-18 | 310 | 0.175 | 0.05 | 0.3 | +150% | -0.022 | -0.941 | 0.01 | 61 | 13 |
| 2024-04-18 | 315 | 0.125 | 0 | 0.25 | -35% | -0.013 | -0.476 | 0.006 | 53 | 114 |
| 2024-04-18 | 320 | 0.2 | 0.15 | 0.25 | -20.8% | -0.018 | -0.633 | 0.009 | 102 | 754 |
| 2024-04-18 | 325 | 0.3 | 0.25 | 0.35 | +34.6% | -0.031 | -0.997 | 0.014 | 131 | 165 |
| 2024-04-18 | 330 | 0.4 | 0.35 | 0.45 | -2.2% | -0.04 | -1.157 | 0.017 | 239 | 501 |
| 2024-04-18 | 335 | 0.775 | 0.75 | 0.8 | +28.3% | -0.064 | -1.702 | 0.024 | 353 | 632 |
| 2024-04-18 | 340 | 1.3 | 1.1 | 1.5 | +7.3% | -0.093 | -2.228 | 0.032 | 1,476 | 756 |
| 2024-04-18 | 345 | 2 | 1.8 | 2.2 | +8.8% | -0.133 | -2.909 | 0.042 | 1,122 | 387 |
| 2024-04-18 | 350 | 2.85 | 2.7 | 3 | +21.7% | -0.184 | -3.633 | 0.051 | 1,611 | 1,316 |
| 2024-04-18 | 355 | 3.95 | 3.7 | 4.2 | +14.1% | -0.24 | -4.249 | 0.06 | 393 | 311 |
| 2024-04-18 | 360 | 5.45 | 5.2 | 5.7 | +12% | -0.306 | -4.877 | 0.068 | 322 | 294 |
| 2024-04-18 | 365 | 7.4 | 7.1 | 7.7 | +5.4% | -0.373 | -5.136 | 0.073 | 246 | 121 |
| 2024-04-18 | 370 | 9.65 | 9.4 | 9.9 | +10.2% | -0.447 | -5.523 | 0.076 | 421 | 219 |
| 2024-04-18 | 372.5 | 11.25 | 10.5 | 12 | +14.6% | -0.483 | -5.624 | 0.077 | 44 | 194 |
| 2024-04-18 | 375 | 12.3 | 11.9 | 12.7 | +5.9% | -0.519 | -5.583 | 0.077 | 700 | 494 |
| 2024-04-18 | 377.5 | 13.75 | 13.4 | 14.1 | +10.1% | -0.554 | -5.503 | 0.076 | 320 | 47 |
| 2024-04-18 | 380 | 15.25 | 14.9 | 15.6 | +7% | -0.586 | -5.568 | 0.075 | 937 | 293 |
| 2024-04-18 | 382.5 | 16.9 | 16.5 | 17.3 | -0.8% | -0.62 | -5.442 | 0.074 | 114 | 67 |
| 2024-04-18 | 385 | 18.5 | 18 | 19 | +8.5% | -0.661 | -4.977 | 0.071 | 827 | 399 |
| 2024-04-18 | 387.5 | 20.35 | 19.7 | 21 | 0% | -0.685 | -5.024 | 0.069 | 180 | 120 |
| 2024-04-18 | 390 | 22.05 | 21.3 | 22.8 | +5.8% | -0.727 | -4.433 | 0.064 | 361 | 51 |
| 2024-04-18 | 392.5 | 23.95 | 23.3 | 24.6 | +5.4% | -0.743 | -4.545 | 0.062 | 82 | 11 |
| 2024-04-18 | 395 | 25.9 | 25.2 | 26.6 | +5.4% | -0.764 | -4.437 | 0.06 | 281 | 69 |
| 2024-04-18 | 397.5 | 29.25 | 26.8 | 31.7 | +6.6% | -0.782 | -4.348 | 0.057 | 30 | 3 |
| 2024-04-18 | 400 | 31.35 | 28.7 | 34 | +6.9% | -0.806 | -4.034 | 0.053 | 144 | 19 |
| 2024-04-18 | 402.5 | 33.15 | 30.7 | 35.6 | +1.6% | -0.865 | -2.74 | 0.042 | 11 | 2 |
| 2024-04-18 | 405 | 34.2 | 32.7 | 35.7 | +0.9% | -0.913 | -1.747 | 0.03 | 63 | 3 |
| 2024-04-18 | 407.5 | 36.35 | 34.9 | 37.8 | 0% | -0.883 | -2.684 | 0.038 | 0 | 0 |
| 2024-04-18 | 410 | 38.55 | 36.9 | 40.2 | +12.4% | -0.904 | -2.264 | 0.033 | 42 | 32 |
| 2024-04-18 | 415 | 41.95 | 39.1 | 44.8 | 0% | -0.859 | -4.019 | 0.043 | 12 | 0 |
| 2024-04-18 | 420 | 47.15 | 43.8 | 50.5 | 0% | -0.846 | -4.954 | 0.046 | 6 | 2 |
| 2024-04-18 | 425 | 52.1 | 48.6 | 55.6 | 0% | -0.851 | -5.221 | 0.045 | 9 | 0 |
| 2024-04-18 | 430 | 57.1 | 53.3 | 60.9 | 0% | -0.85 | -5.708 | 0.045 | 2 | 0 |
| 2024-04-18 | 435 | 62.5 | 58.2 | 66.8 | 0% | -0.983 | -0.531 | 0.008 | 0 | 0 |
| 2024-04-18 | 440 | 67.4 | 63.1 | 71.7 | 0% | -0.994 | -0.194 | 0.003 | 0 | 0 |
| 2024-04-18 | 445 | 72.5 | 68.3 | 76.7 | 0% | -0.985 | -0.549 | 0.007 | 0 | 0 |
| 2024-04-18 | 450 | 76.65 | 73 | 80.3 | 0% | -0.883 | -5.475 | 0.038 | 1 | 0 |
| 2024-04-18 | 455 | 82.3 | 78 | 86.6 | 0% | -0.859 | -7.215 | 0.043 | 0 | 0 |
| 2024-04-18 | 460 | 87.3 | 83 | 91.6 | 0% | -0.863 | -7.342 | 0.043 | 0 | 0 |
| 2024-04-18 | 465 | 92.3 | 88 | 96.6 | 0% | -0.866 | -7.463 | 0.042 | 0 | 0 |
| 2024-04-18 | 470 | 97.3 | 93 | 101.6 | 0% | -0.87 | -7.579 | 0.041 | 0 | 0 |
| 2024-04-18 | 475 | 102.3 | 98 | 106.6 | 0% | -0.873 | -7.69 | 0.04 | 0 | 0 |
| 2024-04-18 | 480 | 106.85 | 103.1 | 110.6 | 0% | -0.895 | -6.439 | 0.035 | 0 | 0 |
| 2024-04-18 | 485 | 112.4 | 108.3 | 116.5 | 0% | -0.996 | -0.209 | 0.002 | 0 | 0 |
| 2024-04-18 | 490 | 117.35 | 113.2 | 121.5 | 0% | -0.882 | -7.863 | 0.038 | 1 | 0 |
| 2024-04-18 | 495 | 122.25 | 118 | 126.5 | 0% | -0.884 | -7.956 | 0.038 | 0 | 0 |
| 2024-04-18 | 500 | 127.25 | 123 | 131.5 | 0% | -0.887 | -8.046 | 0.037 | 0 | 0 |
| 2024-04-18 | 505 | 132.35 | 128.2 | 136.5 | 0% | -0.889 | -8.133 | 0.037 | 0 | 0 |
| 2024-04-18 | 510 | 137.35 | 133.2 | 141.5 | 0% | -0.89 | -8.217 | 0.036 | 0 | 0 |
| 2024-04-18 | 515 | 142.2 | 137.9 | 146.5 | 0% | -0.892 | -8.298 | 0.036 | 0 | 0 |
| 2024-04-18 | 520 | 147.2 | 142.9 | 151.5 | 0% | -0.894 | -8.377 | 0.035 | 0 | 0 |
| 2024-04-18 | 525 | 152.2 | 147.9 | 156.5 | 0% | -0.896 | -8.454 | 0.035 | 0 | 0 |
| 2024-04-18 | 530 | 157.2 | 152.9 | 161.5 | 0% | -0.897 | -8.529 | 0.035 | 0 | 0 |
| 2024-04-18 | 535 | 162.2 | 157.9 | 166.5 | 0% | -0.899 | -8.601 | 0.034 | 0 | 0 |
| 2024-04-18 | 540 | 167.2 | 162.9 | 171.5 | 0% | -0.9 | -8.671 | 0.034 | 0 | 0 |
| 2024-04-18 | 545 | 172.2 | 167.9 | 176.5 | 0% | -0.901 | -8.74 | 0.034 | 0 | 0 |
| 2024-04-18 | 550 | 177.2 | 172.9 | 181.5 | 0% | -0.902 | -8.807 | 0.033 | 0 | 0 |
| 2024-04-18 | 555 | 182.1 | 177.9 | 186.3 | 0% | -0.907 | -8.559 | 0.032 | 0 | 0 |
| 2024-04-18 | 560 | 187.2 | 182.9 | 191.5 | 0% | -0.905 | -8.936 | 0.033 | 0 | 0 |
| 2024-04-18 | 565 | 192.2 | 187.9 | 196.5 | 0% | -0.906 | -8.998 | 0.033 | 0 | 0 |
| 2024-04-18 | 570 | 197.2 | 192.9 | 201.5 | 0% | -0.907 | -9.059 | 0.032 | 0 | 0 |
| 2024-04-18 | 575 | 202.2 | 197.9 | 206.5 | 0% | -0.908 | -9.118 | 0.032 | 0 | 0 |
| 2024-04-18 | 580 | 207.2 | 202.9 | 211.5 | 0% | -0.909 | -9.176 | 0.032 | 0 | 0 |
