| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.24 | 1,732 | 1,470 | 3,345 | 2,097 | 250 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 500 | 424.8 | 418.95 | 430.65 | 0% | 0.968 | -2.111 | 0.086 | 1 | 0 |
| 2024-04-26 | 510 | 415.025 | 409.7 | 420.35 | 0% | 0.968 | -2.005 | 0.085 | 0 | 0 |
| 2024-04-26 | 520 | 406.225 | 399.85 | 412.6 | 0% | 0.993 | -0.406 | 0.022 | 0 | 0 |
| 2024-04-26 | 530 | 394.975 | 389 | 400.95 | 0% | 0.964 | -2.164 | 0.095 | 0 | 0 |
| 2024-04-26 | 540 | 386.15 | 379.65 | 392.65 | 0% | 0.994 | -0.355 | 0.02 | 0 | 0 |
| 2024-04-26 | 550 | 375.825 | 369 | 382.65 | 0% | 0.998 | -0.148 | 0.007 | 0 | 0 |
| 2024-04-26 | 560 | 365.375 | 359.8 | 370.95 | 0% | 0.96 | -2.122 | 0.101 | 0 | 0 |
| 2024-04-26 | 570 | 355.425 | 349.9 | 360.95 | 0% | 0.959 | -2.108 | 0.103 | 10 | 0 |
| 2024-04-26 | 580 | 345.475 | 339.95 | 351 | 0% | 0.958 | -2.107 | 0.106 | 0 | 0 |
| 2024-04-26 | 590 | 336.575 | 332.15 | 341 | 0% | 0.988 | -0.547 | 0.036 | 0 | 0 |
| 2024-04-26 | 600 | 326.2 | 321.35 | 331.05 | 0% | 0.993 | -0.354 | 0.024 | 0 | 0 |
| 2024-04-26 | 610 | 317.575 | 312.4 | 322.75 | 0% | 0.978 | -0.956 | 0.062 | 0 | 0 |
| 2024-04-26 | 620 | 306.9 | 301.15 | 312.65 | 0% | 0.984 | -0.676 | 0.048 | 0 | 0 |
| 2024-04-26 | 630 | 296.1 | 291.05 | 301.15 | 0% | 0.994 | -0.284 | 0.021 | 0 | 0 |
| 2024-04-26 | 640 | 286.625 | 280.55 | 292.7 | 0% | 0.986 | -0.542 | 0.042 | 0 | 0 |
| 2024-04-26 | 650 | 276.2 | 271.25 | 281.15 | 0% | 0.992 | -0.329 | 0.026 | 0 | 0 |
| 2024-04-26 | 660 | 266.5 | 261.9 | 271.1 | 0% | 0.987 | -0.473 | 0.039 | 0 | 0 |
| 2024-04-26 | 670 | 256.8 | 252.45 | 261.15 | 0% | 0.983 | -0.601 | 0.051 | 0 | 0 |
| 2024-04-26 | 675 | 251.075 | 246 | 256.15 | 0% | 0.994 | -0.248 | 0.02 | 0 | 0 |
| 2024-04-26 | 680 | 247.475 | 242.2 | 252.75 | 0% | 0.974 | -0.859 | 0.072 | 10 | 0 |
| 2024-04-26 | 685 | 241 | 234.15 | 247.85 | 0% | 0.995 | -0.198 | 0.016 | 0 | 0 |
| 2024-04-26 | 690 | 236.025 | 231.15 | 240.9 | 0% | 0.995 | -0.211 | 0.018 | 0 | 0 |
| 2024-04-26 | 695 | 231.8 | 227.4 | 236.2 | 0% | 0.981 | -0.584 | 0.054 | 0 | 0 |
| 2024-04-26 | 700 | 225.775 | 219.7 | 231.85 | 0% | 0.932 | -2.098 | 0.155 | 1 | 0 |
| 2024-04-26 | 705 | 222.075 | 217.95 | 226.2 | 0% | 0.976 | -0.687 | 0.066 | 0 | 0 |
| 2024-04-26 | 710 | 216.125 | 210.75 | 221.5 | 0% | 0.992 | -0.259 | 0.025 | 0 | 0 |
| 2024-04-26 | 715 | 211.275 | 206.05 | 216.5 | 0% | 0.989 | -0.335 | 0.034 | 0 | 0 |
| 2024-04-26 | 720 | 205.65 | 200.15 | 211.15 | 0% | 0.932 | -1.877 | 0.155 | 0 | 0 |
| 2024-04-26 | 725 | 201.05 | 195.6 | 206.5 | 0% | 0.994 | -0.209 | 0.02 | 0 | 0 |
| 2024-04-26 | 730 | 197.575 | 193.8 | 201.35 | 0% | 0.964 | -0.921 | 0.094 | 0 | 4 |
| 2024-04-26 | 735 | 190.9 | 185.55 | 196.25 | 0% | 0.999 | -0.103 | 0.004 | 0 | 0 |
| 2024-04-26 | 740 | 186.8 | 182.1 | 191.5 | 0% | 0.978 | -0.552 | 0.063 | 1 | 0 |
| 2024-04-26 | 745 | 181.2 | 175.85 | 186.55 | 0% | 0.99 | -0.282 | 0.032 | 0 | 0 |
| 2024-04-26 | 750 | 176.075 | 170.95 | 181.2 | 0% | 0.993 | -0.212 | 0.022 | 0 | 0 |
| 2024-04-26 | 755 | 171.05 | 165.55 | 176.55 | 0% | 0.994 | -0.195 | 0.02 | 0 | 0 |
| 2024-04-26 | 760 | 166.1 | 160.7 | 171.5 | 0% | 0.992 | -0.221 | 0.025 | 1 | 0 |
| 2024-04-26 | 765 | 160.95 | 155.6 | 166.3 | 0% | 0.998 | -0.125 | 0.008 | 0 | 0 |
| 2024-04-26 | 770 | 156.525 | 150.05 | 163 | 0% | 0.981 | -0.417 | 0.056 | 1 | 0 |
| 2024-04-26 | 775 | 152.3 | 146.6 | 158 | 0% | 0.964 | -0.702 | 0.093 | 1 | 0 |
| 2024-04-26 | 780 | 146.525 | 140.05 | 153 | 0% | 0.98 | -0.411 | 0.058 | 2 | 0 |
| 2024-04-26 | 785 | 140.7 | 135.05 | 146.35 | 0% | 0.908 | -1.735 | 0.195 | 2 | 0 |
| 2024-04-26 | 790 | 136.525 | 130.05 | 143 | 0% | 0.979 | -0.404 | 0.06 | 2 | 0 |
| 2024-04-26 | 795 | 131.775 | 125.55 | 138 | 0% | 0.972 | -0.497 | 0.076 | 1 | 0 |
| 2024-04-26 | 800 | 125.7 | 120 | 131.4 | 0% | 0.901 | -1.691 | 0.207 | 2 | 0 |
| 2024-04-26 | 805 | 122.125 | 116.25 | 128 | 0% | 0.962 | -0.609 | 0.098 | 1 | 0 |
| 2024-04-26 | 810 | 115.65 | 110 | 121.3 | 0% | 0.896 | -1.631 | 0.214 | 1 | 0 |
| 2024-04-26 | 815 | 111.525 | 105.05 | 118 | 0% | 0.976 | -0.385 | 0.068 | 1 | 0 |
| 2024-04-26 | 820 | 105.75 | 101.5 | 110 | 0% | 0.906 | -1.323 | 0.199 | 2 | 0 |
| 2024-04-26 | 825 | 101.5 | 98 | 105 | 0% | 0.971 | -0.412 | 0.079 | 1 | 1 |
| 2024-04-26 | 830 | 96.5 | 93 | 100 | 0% | 0.974 | -0.363 | 0.072 | 1 | 0 |
| 2024-04-26 | 835 | 91.675 | 88.35 | 95 | 0% | 0.967 | -0.423 | 0.088 | 2 | 0 |
| 2024-04-26 | 840 | 86.675 | 83.35 | 90 | 0% | 0.892 | -1.248 | 0.219 | 3 | 4 |
| 2024-04-26 | 845 | 81.825 | 78 | 85.65 | +10.1% | 0.959 | -0.462 | 0.105 | 16 | 1 |
| 2024-04-26 | 850 | 77.6 | 74.25 | 80.95 | 0% | 0.933 | -0.676 | 0.154 | 16 | 1 |
| 2024-04-26 | 855 | 72.5 | 69 | 76 | 0% | 0.933 | -0.639 | 0.154 | 3 | 0 |
| 2024-04-26 | 860 | 67.525 | 64.05 | 71 | 0% | 0.929 | -0.634 | 0.161 | 15 | 0 |
| 2024-04-26 | 865 | 63.125 | 59.5 | 66.75 | 0% | 0.908 | -0.762 | 0.196 | 16 | 0 |
| 2024-04-26 | 870 | 58.475 | 55 | 61.95 | +59.2% | 0.852 | -1.182 | 0.274 | 26 | 13 |
| 2024-04-26 | 875 | 53.275 | 50.85 | 55.7 | +31.2% | 0.893 | -0.757 | 0.219 | 39 | 2 |
| 2024-04-26 | 877.5 | 52.425 | 49.45 | 55.4 | 0% | 0.85 | -1.046 | 0.276 | 0 | 0 |
| 2024-04-26 | 880 | 49 | 46.8 | 51.2 | +25.8% | 0.866 | -0.872 | 0.256 | 29 | 1 |
| 2024-04-26 | 882.5 | 47.175 | 45.35 | 49 | 0% | 0.846 | -0.972 | 0.281 | 13 | 0 |
| 2024-04-26 | 885 | 46.425 | 43.7 | 49.15 | +41.9% | 0.809 | -1.205 | 0.323 | 59 | 3 |
| 2024-04-26 | 887.5 | 43.95 | 41.45 | 46.45 | 0% | 0.801 | -1.198 | 0.331 | 18 | 0 |
| 2024-04-26 | 890 | 41.9 | 39.45 | 44.35 | +47.3% | 0.788 | -1.233 | 0.344 | 56 | 9 |
| 2024-04-26 | 892.5 | 38.075 | 35.25 | 40.9 | -2.4% | 0.804 | -1.03 | 0.328 | 24 | 1 |
| 2024-04-26 | 895 | 36.55 | 34.5 | 38.6 | +75.5% | 0.778 | -1.134 | 0.353 | 54 | 13 |
| 2024-04-26 | 897.5 | 35.85 | 32.95 | 38.75 | 0% | 0.743 | -1.319 | 0.383 | 13 | 0 |
| 2024-04-26 | 900 | 34.125 | 31.6 | 36.65 | +74.6% | 0.739 | -1.234 | 0.385 | 58 | 9 |
| 2024-04-26 | 905 | 29.85 | 26.7 | 33 | +68.5% | 0.684 | -1.466 | 0.422 | 38 | 10 |
| 2024-04-26 | 910 | 26.45 | 23.7 | 29.2 | +45% | 0.649 | -1.468 | 0.44 | 156 | 155 |
| 2024-04-26 | 915 | 23.075 | 21.8 | 24.35 | +33.1% | 0.613 | -1.407 | 0.454 | 41 | 47 |
| 2024-04-26 | 920 | 19.75 | 17.1 | 22.4 | +100.9% | 0.567 | -1.426 | 0.467 | 36 | 87 |
| 2024-04-26 | 925 | 17.525 | 16.9 | 18.15 | +78.5% | 0.519 | -1.454 | 0.473 | 40 | 52 |
| 2024-04-26 | 930 | 15.025 | 14.5 | 15.55 | +83.9% | 0.471 | -1.436 | 0.472 | 49 | 99 |
| 2024-04-26 | 935 | 12.925 | 12.4 | 13.45 | +37.9% | 0.425 | -1.423 | 0.465 | 31 | 25 |
| 2024-04-26 | 940 | 11 | 10.45 | 11.55 | +114.5% | 0.381 | -1.39 | 0.452 | 26 | 49 |
| 2024-04-26 | 945 | 8.975 | 8.2 | 9.75 | +99.4% | 0.339 | -1.337 | 0.434 | 49 | 17 |
| 2024-04-26 | 950 | 7.75 | 7.2 | 8.3 | +63% | 0.293 | -1.226 | 0.408 | 155 | 192 |
| 2024-04-26 | 952.5 | 6.9 | 6.2 | 7.6 | +76.7% | 0.274 | -1.192 | 0.395 | 9 | 20 |
| 2024-04-26 | 955 | 6.45 | 5.95 | 6.95 | +91.6% | 0.257 | -1.162 | 0.383 | 26 | 25 |
| 2024-04-26 | 957.5 | 5.725 | 5.1 | 6.35 | +38.5% | 0.238 | -1.107 | 0.367 | 36 | 10 |
| 2024-04-26 | 960 | 5.425 | 5.05 | 5.8 | +83.8% | 0.225 | -1.097 | 0.356 | 53 | 174 |
| 2024-04-26 | 962.5 | 4.9 | 4.5 | 5.3 | +48.1% | 0.208 | -1.042 | 0.34 | 33 | 3 |
| 2024-04-26 | 965 | 4.45 | 4.05 | 4.85 | +78.1% | 0.193 | -0.996 | 0.325 | 56 | 4 |
| 2024-04-26 | 967.5 | 4.1 | 3.75 | 4.45 | +69.5% | 0.179 | -0.96 | 0.311 | 5 | 2 |
| 2024-04-26 | 970 | 3.55 | 3.05 | 4.05 | +55.2% | 0.162 | -0.885 | 0.291 | 34 | 24 |
| 2024-04-26 | 972.5 | 3.315 | 2.93 | 3.7 | +39.8% | 0.158 | -0.905 | 0.286 | 1 | 4 |
| 2024-04-26 | 975 | 3.07 | 2.74 | 3.4 | +31.3% | 0.141 | -0.826 | 0.266 | 40 | 14 |
| 2024-04-26 | 977.5 | 2.73 | 2.36 | 3.1 | 0% | 0.129 | -0.772 | 0.249 | 8 | 0 |
| 2024-04-26 | 980 | 2.52 | 2.22 | 2.82 | +60% | 0.116 | -0.715 | 0.232 | 472 | 315 |
| 2024-04-26 | 982.5 | 2.27 | 1.97 | 2.57 | 0% | 0.11 | -0.696 | 0.223 | 62 | 4 |
| 2024-04-26 | 985 | 2.05 | 1.76 | 2.34 | +5.3% | 0.092 | -0.594 | 0.197 | 99 | 14 |
| 2024-04-26 | 990 | 1.535 | 1.11 | 1.96 | +44.8% | 0.089 | -0.612 | 0.191 | 20 | 4 |
| 2024-04-26 | 995 | 1.32 | 1 | 1.64 | +44.8% | 0.067 | -0.479 | 0.154 | 58 | 7 |
| 2024-04-26 | 1,000 | 1.04 | 0.87 | 1.21 | +71.9% | 0.059 | -0.441 | 0.139 | 502 | 163 |
| 2024-04-26 | 1,005 | 0.73 | 0.63 | 0.83 | +10.7% | 0.042 | -0.329 | 0.107 | 42 | 41 |
| 2024-04-26 | 1,010 | 0.645 | 0.47 | 0.82 | +17.1% | 0.044 | -0.364 | 0.11 | 20 | 29 |
| 2024-04-26 | 1,015 | 0.52 | 0.4 | 0.64 | +10.5% | 0.035 | -0.302 | 0.092 | 14 | 17 |
| 2024-04-26 | 1,020 | 0.405 | 0.29 | 0.52 | +30% | 0.029 | -0.263 | 0.079 | 31 | 28 |
| 2024-04-26 | 1,025 | 0.325 | 0.21 | 0.44 | 0% | 0.023 | -0.217 | 0.065 | 5 | 14 |
| 2024-04-26 | 1,030 | 0.26 | 0.15 | 0.37 | -29.7% | 0.016 | -0.155 | 0.048 | 8 | 5 |
| 2024-04-26 | 1,035 | 0.155 | 0.09 | 0.22 | +4.8% | 0.014 | -0.137 | 0.042 | 21 | 3 |
| 2024-04-26 | 1,040 | 0.17 | 0.06 | 0.28 | +33.3% | 0.012 | -0.128 | 0.038 | 226 | 3 |
| 2024-04-26 | 1,045 | 0.375 | 0.07 | 0.68 | 0% | 0.011 | -0.113 | 0.033 | 15 | 4 |
| 2024-04-26 | 1,050 | 0.32 | 0.03 | 0.61 | +33.3% | 0.01 | -0.108 | 0.031 | 39 | 4 |
| 2024-04-26 | 1,055 | 0.16 | 0.02 | 0.3 | 0% | 0.01 | -0.109 | 0.03 | 2 | 0 |
| 2024-04-26 | 1,060 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 1,070 | 0.69 | 0 | 1.38 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,080 | 0.685 | 0 | 1.37 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-26 | 1,090 | 0.68 | 0 | 1.36 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 1,100 | 0.125 | 0 | 0.25 | 0% | 0.001 | -0.011 | 0.003 | 22 | 2 |
| 2024-04-26 | 1,110 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 1,120 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,140 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 1,160 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,180 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,200 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-26 | 1,220 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,240 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,260 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,280 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 1,300 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,320 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,340 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 188 | 0 |
