| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.51 | 158 | 138 | 338 | 456 | 180 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 400 | 111.45 | 109.4 | 113.5 | 0% | 0.983 | -0.263 | 0.028 | 0 | 0 |
| 2024-04-26 | 405 | 106.35 | 104.2 | 108.5 | 0% | 0.986 | -0.216 | 0.024 | 0 | 0 |
| 2024-04-26 | 410 | 101.35 | 99.2 | 103.5 | 0% | 0.985 | -0.213 | 0.024 | 0 | 0 |
| 2024-04-26 | 415 | 96.3 | 94.1 | 98.5 | 0% | 0.987 | -0.187 | 0.022 | 0 | 0 |
| 2024-04-26 | 420 | 91.35 | 89.2 | 93.5 | 0% | 0.984 | -0.207 | 0.026 | 0 | 0 |
| 2024-04-26 | 425 | 86.4 | 84.3 | 88.5 | 0% | 0.981 | -0.225 | 0.03 | 0 | 0 |
| 2024-04-26 | 430 | 81.4 | 79.3 | 83.5 | 0% | 0.981 | -0.222 | 0.031 | 0 | 0 |
| 2024-04-26 | 435 | 76.3 | 74.1 | 78.5 | 0% | 0.985 | -0.175 | 0.025 | 0 | 0 |
| 2024-04-26 | 440 | 71.35 | 69.2 | 73.5 | 0% | 0.981 | -0.194 | 0.03 | 0 | 0 |
| 2024-04-26 | 445 | 66.3 | 64.1 | 68.5 | 0% | 0.983 | -0.169 | 0.027 | 0 | 0 |
| 2024-04-26 | 450 | 61.35 | 59.2 | 63.5 | 0% | 0.979 | -0.187 | 0.033 | 0 | 0 |
| 2024-04-26 | 455 | 56.6 | 54.3 | 58.9 | 0% | 0.964 | -0.276 | 0.052 | 0 | 0 |
| 2024-04-26 | 460 | 51.65 | 49.3 | 54 | 0% | 0.959 | -0.287 | 0.058 | 0 | 0 |
| 2024-04-26 | 465 | 46.65 | 44.3 | 49 | 0% | 0.955 | -0.28 | 0.061 | 0 | 0 |
| 2024-04-26 | 470 | 41.7 | 39.4 | 44 | 0% | 0.949 | -0.288 | 0.069 | 0 | 0 |
| 2024-04-26 | 475 | 36.6 | 34.2 | 39 | 0% | 0.951 | -0.25 | 0.067 | 0 | 0 |
| 2024-04-26 | 480 | 31.7 | 29.4 | 34 | 0% | 0.938 | -0.27 | 0.08 | 0 | 0 |
| 2024-04-26 | 485 | 26.65 | 24.4 | 28.9 | 0% | 0.935 | -0.246 | 0.083 | 2 | 0 |
| 2024-04-26 | 487 | 24.7 | 22.4 | 27 | 0% | 0.927 | -0.255 | 0.091 | 0 | 0 |
| 2024-04-26 | 488 | 23.75 | 21.5 | 26 | 0% | 0.921 | -0.264 | 0.097 | 0 | 0 |
| 2024-04-26 | 489 | 22.65 | 20.3 | 25 | 0% | 0.927 | -0.237 | 0.091 | 0 | 0 |
| 2024-04-26 | 490 | 21.8 | 19.6 | 24 | 0% | 0.912 | -0.27 | 0.105 | 0 | 0 |
| 2024-04-26 | 491 | 20.6 | 18.2 | 23 | 0% | 0.927 | -0.22 | 0.09 | 0 | 0 |
| 2024-04-26 | 492 | 19.65 | 17.3 | 22 | 0% | 0.92 | -0.23 | 0.097 | 2 | 0 |
| 2024-04-26 | 493 | 18.75 | 16.5 | 21 | 0% | 0.907 | -0.249 | 0.108 | 1 | 0 |
| 2024-04-26 | 494 | 17.8 | 15.6 | 20 | 0% | 0.9 | -0.257 | 0.115 | 0 | 0 |
| 2024-04-26 | 495 | 16.8 | 14.6 | 19 | 0% | 0.896 | -0.253 | 0.118 | 0 | 0 |
| 2024-04-26 | 496 | 15.8 | 13.6 | 18 | 0% | 0.892 | -0.249 | 0.122 | 0 | 0 |
| 2024-04-26 | 497 | 15.1 | 12.8 | 17.4 | 0% | 0.861 | -0.3 | 0.145 | 4 | 0 |
| 2024-04-26 | 498 | 14.8 | 13.4 | 16.2 | 0% | 0.809 | -0.402 | 0.178 | 0 | 0 |
| 2024-04-26 | 499 | 13.85 | 12.4 | 15.3 | 0% | 0.799 | -0.399 | 0.184 | 0 | 0 |
| 2024-04-26 | 500 | 12.85 | 11.3 | 14.4 | 0% | 0.79 | -0.389 | 0.189 | 30 | 0 |
| 2024-04-26 | 501 | 12.1 | 10.6 | 13.6 | 0% | 0.768 | -0.41 | 0.2 | 0 | 0 |
| 2024-04-26 | 502 | 10.85 | 9.8 | 11.9 | 0% | 0.771 | -0.367 | 0.198 | 2 | 0 |
| 2024-04-26 | 503 | 10.1 | 9 | 11.2 | 0% | 0.746 | -0.384 | 0.21 | 2 | 0 |
| 2024-04-26 | 504 | 9.2 | 8 | 10.4 | 0% | 0.727 | -0.381 | 0.217 | 2 | 0 |
| 2024-04-26 | 505 | 8.85 | 7.5 | 10.2 | 0% | 0.686 | -0.431 | 0.232 | 1 | 0 |
| 2024-04-26 | 506 | 7.05 | 6.4 | 7.7 | 0% | 0.702 | -0.332 | 0.227 | 5 | 0 |
| 2024-04-26 | 507 | 6.4 | 5.8 | 7 | 0% | 0.665 | -0.346 | 0.239 | 36 | 0 |
| 2024-04-26 | 507.5 | 5.85 | 5 | 6.7 | 0% | 0.636 | -0.378 | 0.246 | 0 | 2 |
| 2024-04-26 | 508 | 5.75 | 5.2 | 6.3 | 0% | 0.636 | -0.332 | 0.246 | 8 | 1 |
| 2024-04-26 | 509 | 5.1 | 4.5 | 5.7 | 0% | 0.595 | -0.339 | 0.254 | 5 | 1 |
| 2024-04-26 | 510 | 4.5 | 4 | 5 | 0% | 0.551 | -0.357 | 0.259 | 14 | 0 |
| 2024-04-26 | 511 | 3.75 | 3 | 4.5 | +183.4% | 0.51 | -0.396 | 0.261 | 9 | 8 |
| 2024-04-26 | 512 | 3.6 | 3.5 | 3.7 | +199.3% | 0.47 | -0.362 | 0.261 | 4 | 5 |
| 2024-04-26 | 512.5 | 3.35 | 3.2 | 3.5 | +181.5% | 0.45 | -0.357 | 0.259 | 6 | 7 |
| 2024-04-26 | 513 | 2.825 | 2.25 | 3.4 | +169.7% | 0.427 | -0.337 | 0.257 | 15 | 1 |
| 2024-04-26 | 514 | 2.55 | 2 | 3.1 | +275% | 0.386 | -0.328 | 0.251 | 12 | 1 |
| 2024-04-26 | 515 | 2.275 | 2 | 2.55 | +87.2% | 0.351 | -0.323 | 0.243 | 10 | 1 |
| 2024-04-26 | 516 | 1.675 | 1.2 | 2.15 | 0% | 0.298 | -0.277 | 0.227 | 1 | 31 |
| 2024-04-26 | 517 | 1.525 | 1.3 | 1.75 | 0% | 0.27 | -0.274 | 0.216 | 0 | 2 |
| 2024-04-26 | 517.5 | 1.45 | 1.3 | 1.6 | +344.4% | 0.256 | -0.271 | 0.211 | 1 | 3 |
| 2024-04-26 | 518 | 1.3 | 1.15 | 1.45 | 0% | 0.238 | -0.257 | 0.203 | 6 | 15 |
| 2024-04-26 | 519 | 1.075 | 0.95 | 1.2 | 0% | 0.206 | -0.235 | 0.186 | 2 | 6 |
| 2024-04-26 | 520 | 0.85 | 0.7 | 1 | +193.3% | 0.176 | -0.213 | 0.17 | 17 | 1 |
| 2024-04-26 | 521 | 0.7 | 0.6 | 0.8 | 0% | 0.142 | -0.178 | 0.147 | 2 | 1 |
| 2024-04-26 | 522 | 0.55 | 0.45 | 0.65 | 0% | 0.123 | -0.163 | 0.133 | 3 | 1 |
| 2024-04-26 | 522.5 | 0.375 | 0.15 | 0.6 | 0% | 0.095 | -0.126 | 0.111 | 1 | 0 |
| 2024-04-26 | 523 | 0.425 | 0.35 | 0.5 | 0% | 0.1 | -0.139 | 0.115 | 7 | 0 |
| 2024-04-26 | 524 | 0.35 | 0.25 | 0.45 | 0% | 0.089 | -0.131 | 0.105 | 0 | 2 |
| 2024-04-26 | 525 | 0.275 | 0.2 | 0.35 | +75% | 0.08 | -0.125 | 0.098 | 19 | 66 |
| 2024-04-26 | 526 | 0.2 | 0.15 | 0.25 | 0% | 0.053 | -0.084 | 0.071 | 1 | 0 |
| 2024-04-26 | 527 | 0.175 | 0.1 | 0.25 | 0% | 0.046 | -0.077 | 0.064 | 5 | 0 |
| 2024-04-26 | 527.5 | 0.175 | 0.1 | 0.25 | 0% | 0.045 | -0.078 | 0.062 | 5 | 0 |
| 2024-04-26 | 528 | 0.15 | 0.05 | 0.25 | 0% | 0.04 | -0.07 | 0.056 | 11 | 0 |
| 2024-04-26 | 529 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 530 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 531 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 532 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 532.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 533 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 534 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 535 | 0.15 | 0 | 0.3 | 0% | 0.014 | -0.031 | 0.023 | 8 | 3 |
| 2024-04-26 | 536 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 537 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 537.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 540 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-04-26 | 545 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 550 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-26 | 555 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 560 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 565 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 570 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 575 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 585 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 590 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 595 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 600 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 605 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
