| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.63 | 426 | 179 | 1,476 | 1,522 | 108 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 125 | 103.85 | 102.3 | 105.4 | 0% | 0.999 | -0.019 | 0.001 | 0 | 0 |
| 2024-04-18 | 130 | 98.45 | 97.2 | 99.7 | 0% | 0.972 | -0.336 | 0.02 | 0 | 0 |
| 2024-04-18 | 135 | 93.85 | 92.35 | 95.35 | 0% | 0.999 | -0.013 | 0.001 | 0 | 0 |
| 2024-04-18 | 140 | 88.35 | 87.25 | 89.45 | 0% | 0.976 | -0.253 | 0.018 | 0 | 0 |
| 2024-04-18 | 145 | 83.825 | 82.2 | 85.45 | 0% | 0.951 | -0.511 | 0.032 | 2 | 0 |
| 2024-04-18 | 150 | 78.825 | 77.2 | 80.45 | 0% | 0.948 | -0.503 | 0.034 | 0 | 0 |
| 2024-04-18 | 155 | 73.85 | 72.2 | 75.5 | 0% | 0.944 | -0.505 | 0.036 | 0 | 0 |
| 2024-04-18 | 160 | 68.85 | 67.3 | 70.4 | 0% | 0.942 | -0.474 | 0.036 | 0 | 0 |
| 2024-04-18 | 165 | 63.875 | 62.35 | 65.4 | 0% | 0.938 | -0.465 | 0.038 | 0 | 0 |
| 2024-04-18 | 170 | 58.95 | 57.45 | 60.45 | 0% | 0.992 | -0.053 | 0.006 | 0 | 0 |
| 2024-04-18 | 175 | 53.425 | 52.3 | 54.55 | 0% | 0.958 | -0.248 | 0.028 | 0 | 0 |
| 2024-04-18 | 180 | 48.65 | 47.2 | 50.1 | 0% | 0.933 | -0.37 | 0.041 | 0 | 0 |
| 2024-04-18 | 185 | 43.5 | 42.25 | 44.75 | 0% | 0.942 | -0.283 | 0.037 | 0 | 0 |
| 2024-04-18 | 190 | 38.875 | 37.3 | 40.45 | 0% | 0.908 | -0.414 | 0.052 | 0 | 0 |
| 2024-04-18 | 195 | 33.9 | 32.3 | 35.5 | 0% | 0.897 | -0.407 | 0.057 | 0 | 0 |
| 2024-04-18 | 200 | 28.5 | 27.25 | 29.75 | 0% | 0.921 | -0.253 | 0.046 | 6 | 0 |
| 2024-04-18 | 202.5 | 26.575 | 25.2 | 27.95 | 0% | 0.972 | -0.085 | 0.02 | 0 | 0 |
| 2024-04-18 | 205 | 23.85 | 22.35 | 25.35 | 0% | 0.877 | -0.344 | 0.064 | 1 | 0 |
| 2024-04-18 | 207.5 | 21.375 | 19.75 | 23 | 0% | 0.862 | -0.355 | 0.07 | 0 | 0 |
| 2024-04-18 | 210 | 18.95 | 17.4 | 20.5 | 0% | 0.99 | -0.035 | 0.008 | 5 | 0 |
| 2024-04-18 | 212.5 | 16.125 | 15 | 17.25 | 0% | 0.886 | -0.216 | 0.061 | 0 | 0 |
| 2024-04-18 | 215 | 14.025 | 12.45 | 15.6 | 0% | 0.968 | -0.059 | 0.023 | 0 | 0 |
| 2024-04-18 | 217.5 | 11.8 | 10.9 | 12.7 | 0% | 0.91 | -0.12 | 0.051 | 0 | 0 |
| 2024-04-18 | 220 | 9.425 | 9 | 9.85 | 0% | 0.843 | -0.175 | 0.076 | 1 | 10 |
| 2024-04-18 | 222.5 | 7.575 | 7 | 8.15 | 0% | 0.778 | -0.202 | 0.094 | 0 | 0 |
| 2024-04-18 | 225 | 5.275 | 5.15 | 5.4 | 0% | 0.712 | -0.193 | 0.108 | 10 | 0 |
| 2024-04-18 | 227.5 | 3.7 | 3.6 | 3.8 | -18.1% | 0.584 | -0.217 | 0.123 | 30 | 22 |
| 2024-04-18 | 230 | 2.45 | 2.39 | 2.51 | -22.3% | 0.449 | -0.218 | 0.125 | 122 | 238 |
| 2024-04-18 | 232.5 | 1.55 | 1.49 | 1.61 | -32.4% | 0.324 | -0.198 | 0.114 | 124 | 49 |
| 2024-04-18 | 235 | 0.94 | 0.88 | 1 | -27.7% | 0.225 | -0.171 | 0.095 | 100 | 34 |
| 2024-04-18 | 237.5 | 0.545 | 0.48 | 0.61 | -25% | 0.149 | -0.134 | 0.073 | 86 | 6 |
| 2024-04-18 | 240 | 0.31 | 0.26 | 0.36 | -38.1% | 0.078 | -0.08 | 0.046 | 97 | 17 |
| 2024-04-18 | 242.5 | 0.265 | 0.15 | 0.38 | -4% | 0.065 | -0.079 | 0.04 | 61 | 6 |
| 2024-04-18 | 245 | 0.135 | 0.07 | 0.2 | -16.7% | 0.042 | -0.058 | 0.029 | 63 | 1 |
| 2024-04-18 | 247.5 | 0.09 | 0.03 | 0.15 | 0% | 0.026 | -0.04 | 0.019 | 112 | 0 |
| 2024-04-18 | 250 | 0.135 | 0.02 | 0.25 | +200% | 0.033 | -0.057 | 0.023 | 155 | 10 |
| 2024-04-18 | 252.5 | 0.255 | 0.01 | 0.5 | 0% | 0.048 | -0.094 | 0.031 | 1 | 0 |
| 2024-04-18 | 255 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 179 | 0 |
| 2024-04-18 | 257.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 260 | 0.04 | 0 | 0.08 | -94.9% | 0.01 | -0.023 | 0.008 | 94 | 33 |
| 2024-04-18 | 262.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 265 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-04-18 | 267.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 270 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-04-18 | 275 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-18 | 280 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 285 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 290 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 295 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 300 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 305 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 310 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-18 | 315 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 320 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 12 | 0 |
