| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42 | 4,748 | 4,750 | 13,117 | 13,092 | 206 | 2024-04-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 390 | 355.675 | 352.15 | 359.2 | 0% | 0.972 | -4.508 | 0.035 | 1 | 0 |
| 2024-04-23 | 400 | 345.525 | 342.05 | 349 | 0% | 0.972 | -4.282 | 0.035 | 0 | 0 |
| 2024-04-23 | 410 | 335.275 | 331.6 | 338.95 | 0% | 0.972 | -4.204 | 0.036 | 0 | 0 |
| 2024-04-23 | 420 | 325.3 | 321.65 | 328.95 | 0% | 0.971 | -4.176 | 0.037 | 0 | 0 |
| 2024-04-23 | 430 | 315.875 | 312.15 | 319.6 | 0% | 0.998 | -0.275 | 0.003 | 0 | 0 |
| 2024-04-23 | 440 | 305.75 | 301.5 | 310 | 0% | 0.962 | -5.091 | 0.046 | 0 | 0 |
| 2024-04-23 | 450 | 295.325 | 291.7 | 298.95 | 0% | 0.968 | -4.083 | 0.04 | 0 | 0 |
| 2024-04-23 | 460 | 286.05 | 282.1 | 290 | 0% | 0.995 | -0.596 | 0.008 | 0 | 0 |
| 2024-04-23 | 470 | 275.475 | 271.55 | 279.4 | 0% | 0.962 | -4.433 | 0.046 | 0 | 0 |
| 2024-04-23 | 480 | 265.975 | 262.1 | 269.85 | 0% | 0.996 | -0.446 | 0.007 | 5 | 0 |
| 2024-04-23 | 490 | 255.95 | 252.15 | 259.75 | 0% | 0.996 | -0.393 | 0.006 | 0 | 0 |
| 2024-04-23 | 500 | 245.875 | 241.75 | 250 | 0% | 0.998 | -0.233 | 0.004 | 1 | 0 |
| 2024-04-23 | 510 | 235.825 | 231.65 | 240 | 0% | 0.999 | -0.106 | 0.001 | 0 | 0 |
| 2024-04-23 | 520 | 225.625 | 221.3 | 229.95 | 0% | 0.949 | -4.682 | 0.058 | 15 | 0 |
| 2024-04-23 | 530 | 215.95 | 211.9 | 220 | 0% | 0.996 | -0.367 | 0.007 | 0 | 0 |
| 2024-04-23 | 540 | 205.95 | 202.35 | 209.55 | 0% | 0.996 | -0.361 | 0.007 | 0 | 0 |
| 2024-04-23 | 550 | 195.85 | 191.7 | 200 | 0% | 0.999 | -0.145 | 0.002 | 0 | 0 |
| 2024-04-23 | 560 | 186.075 | 182.4 | 189.75 | 0% | 0.992 | -0.564 | 0.012 | 0 | 0 |
| 2024-04-23 | 570 | 175.875 | 171.75 | 180 | 0% | 0.998 | -0.191 | 0.004 | 0 | 0 |
| 2024-04-23 | 580 | 165.325 | 161.65 | 169 | 0% | 0.944 | -3.577 | 0.062 | 0 | 0 |
| 2024-04-23 | 585 | 160.375 | 156.85 | 163.9 | 0% | 0.944 | -3.468 | 0.062 | 0 | 0 |
| 2024-04-23 | 590 | 155.4 | 151.8 | 159 | 0% | 0.941 | -3.52 | 0.065 | 0 | 0 |
| 2024-04-23 | 595 | 150.375 | 147.25 | 153.5 | 0% | 0.946 | -3.084 | 0.061 | 0 | 0 |
| 2024-04-23 | 600 | 145.45 | 141.9 | 149 | 0% | 0.938 | -3.459 | 0.068 | 3 | 0 |
| 2024-04-23 | 605 | 140.35 | 136.7 | 144 | 0% | 0.936 | -3.427 | 0.069 | 0 | 0 |
| 2024-04-23 | 610 | 135.575 | 132.2 | 138.95 | 0% | 0.935 | -3.356 | 0.07 | 0 | 0 |
| 2024-04-23 | 615 | 130.425 | 126.75 | 134.1 | 0% | 0.931 | -3.435 | 0.073 | 0 | 0 |
| 2024-04-23 | 620 | 126 | 122 | 130 | 0% | 0.992 | -0.393 | 0.012 | 0 | 0 |
| 2024-04-23 | 625 | 120.525 | 117 | 124.05 | 0% | 0.928 | -3.326 | 0.076 | 1 | 1 |
| 2024-04-23 | 630 | 115.925 | 112.8 | 119.05 | 0% | 0.995 | -0.255 | 0.008 | 0 | 0 |
| 2024-04-23 | 635 | 110.825 | 106.75 | 114.9 | 0% | 0.911 | -3.831 | 0.089 | 0 | 0 |
| 2024-04-23 | 640 | 105.775 | 102.25 | 109.3 | 0% | 0.917 | -3.381 | 0.085 | 3 | 0 |
| 2024-04-23 | 645 | 101 | 97 | 105 | 0% | 0.991 | -0.373 | 0.014 | 0 | 0 |
| 2024-04-23 | 650 | 95.8 | 92.2 | 99.4 | 0% | 0.909 | -3.354 | 0.09 | 9 | 0 |
| 2024-04-23 | 655 | 90.55 | 87.05 | 94.05 | 0% | 0.911 | -3.074 | 0.089 | 0 | 0 |
| 2024-04-23 | 660 | 85.6 | 82 | 89.2 | 0% | 0.905 | -3.123 | 0.093 | 8 | 0 |
| 2024-04-23 | 665 | 80.45 | 77 | 83.9 | 0% | 0.907 | -2.877 | 0.092 | 0 | 0 |
| 2024-04-23 | 670 | 75.575 | 72 | 79.15 | 0% | 0.898 | -2.983 | 0.098 | 8 | 0 |
| 2024-04-23 | 675 | 70.75 | 67.3 | 74.2 | 0% | 0.892 | -2.955 | 0.102 | 2 | 0 |
| 2024-04-23 | 680 | 65.8 | 62 | 69.6 | 0% | 0.88 | -3.125 | 0.111 | 16 | 0 |
| 2024-04-23 | 685 | 60.95 | 57.4 | 64.5 | 0% | 0.991 | -0.259 | 0.014 | 1 | 0 |
| 2024-04-23 | 690 | 56 | 52.35 | 59.65 | 0% | 0.986 | -0.329 | 0.02 | 42 | 42 |
| 2024-04-23 | 695 | 50.725 | 47.1 | 54.35 | 0% | 0.864 | -2.761 | 0.12 | 1 | 0 |
| 2024-04-23 | 700 | 46.175 | 42.55 | 49.8 | +30.6% | 0.847 | -2.902 | 0.131 | 172 | 1 |
| 2024-04-23 | 705 | 40.95 | 37.2 | 44.7 | 0% | 0.988 | -0.24 | 0.018 | 12 | 0 |
| 2024-04-23 | 710 | 36.375 | 32.25 | 40.5 | -4.2% | 0.948 | -0.693 | 0.059 | 7 | 1 |
| 2024-04-23 | 715 | 30.9 | 27.6 | 34.2 | +61.5% | 0.88 | -1.438 | 0.11 | 39 | 16 |
| 2024-04-23 | 720 | 27.575 | 26.05 | 29.1 | +69.2% | 0.854 | -1.526 | 0.126 | 131 | 16 |
| 2024-04-23 | 725 | 23.225 | 21.8 | 24.65 | +58.9% | 0.819 | -1.627 | 0.145 | 175 | 136 |
| 2024-04-23 | 730 | 18.1 | 16.6 | 19.6 | +83.3% | 0.786 | -1.574 | 0.161 | 306 | 90 |
| 2024-04-23 | 735 | 14.65 | 13.9 | 15.4 | +84.6% | 0.716 | -1.731 | 0.187 | 148 | 159 |
| 2024-04-23 | 740 | 11.4 | 10.75 | 12.05 | +96.4% | 0.625 | -1.897 | 0.209 | 385 | 343 |
| 2024-04-23 | 745 | 8.525 | 8 | 9.05 | +88.4% | 0.523 | -1.959 | 0.22 | 307 | 777 |
| 2024-04-23 | 750 | 5.95 | 5.7 | 6.2 | +95.4% | 0.423 | -1.969 | 0.216 | 1,076 | 1,276 |
| 2024-04-23 | 752.5 | 4.825 | 4.45 | 5.2 | +82.7% | 0.369 | -1.824 | 0.208 | 240 | 85 |
| 2024-04-23 | 755 | 4.05 | 3.75 | 4.35 | +113.2% | 0.325 | -1.772 | 0.199 | 316 | 99 |
| 2024-04-23 | 757.5 | 3.275 | 3.05 | 3.5 | +20% | 0.28 | -1.65 | 0.186 | 122 | 45 |
| 2024-04-23 | 760 | 2.655 | 2.45 | 2.86 | +118.4% | 0.241 | -1.54 | 0.172 | 343 | 226 |
| 2024-04-23 | 762.5 | 2.19 | 1.9 | 2.48 | +69.2% | 0.196 | -1.325 | 0.153 | 236 | 72 |
| 2024-04-23 | 765 | 1.625 | 1.46 | 1.79 | +66.7% | 0.17 | -1.249 | 0.14 | 487 | 214 |
| 2024-04-23 | 767.5 | 1.33 | 1.04 | 1.62 | +27.9% | 0.137 | -1.073 | 0.121 | 52 | 93 |
| 2024-04-23 | 770 | 0.92 | 0.67 | 1.17 | +60% | 0.107 | -0.88 | 0.102 | 534 | 414 |
| 2024-04-23 | 772.5 | 0.83 | 0.51 | 1.15 | +109.8% | 0.094 | -0.837 | 0.093 | 89 | 17 |
| 2024-04-23 | 775 | 0.57 | 0.42 | 0.72 | +71.7% | 0.069 | -0.636 | 0.073 | 1,047 | 113 |
| 2024-04-23 | 777.5 | 0.455 | 0.16 | 0.75 | +54.1% | 0.065 | -0.649 | 0.07 | 70 | 7 |
| 2024-04-23 | 780 | 0.355 | 0.25 | 0.46 | +42.9% | 0.049 | -0.508 | 0.056 | 898 | 80 |
| 2024-04-23 | 782.5 | 0.37 | 0.14 | 0.6 | +14.7% | 0.046 | -0.507 | 0.053 | 71 | 5 |
| 2024-04-23 | 785 | 0.345 | 0.2 | 0.49 | +52.2% | 0.04 | -0.474 | 0.048 | 301 | 115 |
| 2024-04-23 | 790 | 0.155 | 0.11 | 0.2 | +5.6% | 0.024 | -0.303 | 0.031 | 380 | 95 |
| 2024-04-23 | 795 | 0.135 | 0.09 | 0.18 | +25% | 0.018 | -0.257 | 0.025 | 225 | 13 |
| 2024-04-23 | 800 | 0.09 | 0.06 | 0.12 | -23.1% | 0.013 | -0.189 | 0.018 | 1,105 | 82 |
| 2024-04-23 | 805 | 0.065 | 0.03 | 0.1 | -46.2% | 0.009 | -0.144 | 0.013 | 133 | 11 |
| 2024-04-23 | 810 | 0.11 | 0.03 | 0.19 | +25% | 0.011 | -0.195 | 0.016 | 164 | 3 |
| 2024-04-23 | 815 | 0.095 | 0.02 | 0.17 | +63.6% | 0.01 | -0.19 | 0.015 | 83 | 10 |
| 2024-04-23 | 820 | 0.06 | 0.03 | 0.09 | -68% | 0.008 | -0.167 | 0.013 | 1,016 | 47 |
| 2024-04-23 | 825 | 0.115 | 0.02 | 0.21 | -41.2% | 0.01 | -0.203 | 0.014 | 106 | 10 |
| 2024-04-23 | 830 | 1.275 | 0.02 | 2.53 | 0% | 0.06 | -1.509 | 0.066 | 85 | 0 |
| 2024-04-23 | 835 | 0.07 | 0 | 0.14 | 0% | 0.005 | -0.116 | 0.008 | 62 | 3 |
| 2024-04-23 | 840 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.117 | 0.008 | 453 | 9 |
| 2024-04-23 | 845 | 0.885 | 0.01 | 1.76 | 0% | 0.042 | -1.193 | 0.05 | 8 | 0 |
| 2024-04-23 | 850 | 0.105 | 0.01 | 0.2 | -91.7% | 0.004 | -0.119 | 0.007 | 350 | 1 |
| 2024-04-23 | 855 | 0.58 | 0.01 | 1.15 | 0% | 0.029 | -0.88 | 0.037 | 2 | 0 |
| 2024-04-23 | 860 | 0.19 | 0.02 | 0.36 | 0% | 0.012 | -0.365 | 0.017 | 76 | 0 |
| 2024-04-23 | 865 | 0.575 | 0.01 | 1.14 | 0% | 0.027 | -0.891 | 0.035 | 97 | 0 |
| 2024-04-23 | 870 | 0.255 | 0.01 | 0.5 | 0% | 0.014 | -0.471 | 0.02 | 81 | 0 |
| 2024-04-23 | 875 | 0.21 | 0.01 | 0.41 | 0% | 0.001 | -0.031 | 0.002 | 23 | 20 |
| 2024-04-23 | 880 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 142 | 0 |
| 2024-04-23 | 885 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-23 | 890 | 0.03 | 0.01 | 0.05 | 0% | 0.002 | -0.081 | 0.004 | 18 | 0 |
| 2024-04-23 | 900 | 0.05 | 0 | 0.1 | 0% | 0.003 | -0.127 | 0.005 | 582 | 1 |
| 2024-04-23 | 910 | 0.565 | 0 | 1.13 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-23 | 920 | 0.56 | 0 | 1.12 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-23 | 930 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-23 | 940 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-23 | 950 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-04-23 | 960 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-23 | 970 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-23 | 980 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-23 | 990 | 1.41 | 0 | 2.82 | 0% | 0 | 0 | 0 | 107 | 0 |
| 2024-04-23 | 1,000 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-23 | 1,020 | 0.56 | 0 | 1.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-23 | 1,040 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-04-23 | 1,060 | 0.56 | 0 | 1.12 | 0% | 0 | 0 | 0 | 5 | 0 |
