| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.12 | 3,429 | 5,240 | 30,308 | 11,595 | 114 | 2024-04-18 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 185 | 85.5 | 83.5 | 87.5 | 0% | 0.951 | -3.473 | 0.014 | 0 | 0 |
| 2024-04-18 | 190 | 80.725 | 78.75 | 82.7 | 0% | 0.944 | -3.746 | 0.016 | 0 | 0 |
| 2024-04-18 | 195 | 75.85 | 74 | 77.7 | 0% | 0.941 | -3.684 | 0.017 | 0 | 0 |
| 2024-04-18 | 200 | 70.775 | 68.8 | 72.75 | 0% | 0.936 | -3.694 | 0.018 | 0 | 0 |
| 2024-04-18 | 205 | 65.575 | 63.5 | 67.65 | 0% | 0.935 | -3.473 | 0.018 | 0 | 0 |
| 2024-04-18 | 210 | 60.6 | 58.5 | 62.7 | 0% | 0.929 | -3.473 | 0.019 | 0 | 0 |
| 2024-04-18 | 215 | 55.725 | 53.8 | 57.65 | 0% | 0.925 | -3.321 | 0.02 | 0 | 0 |
| 2024-04-18 | 220 | 50.75 | 48.8 | 52.7 | 0% | 0.918 | -3.305 | 0.021 | 3 | 0 |
| 2024-04-18 | 225 | 45.55 | 43.8 | 47.3 | 0% | 0.925 | -2.653 | 0.02 | 0 | 0 |
| 2024-04-18 | 227.5 | 43.125 | 41 | 45.25 | 0% | 0.907 | -3.225 | 0.024 | 0 | 0 |
| 2024-04-18 | 230 | 40.8 | 38.8 | 42.8 | 0% | 0.901 | -3.234 | 0.025 | 0 | 0 |
| 2024-04-18 | 232.5 | 38.1 | 36.3 | 39.9 | 0% | 0.911 | -2.661 | 0.023 | 0 | 0 |
| 2024-04-18 | 235 | 35.925 | 34.2 | 37.65 | 0% | 0.897 | -2.929 | 0.025 | 0 | 0 |
| 2024-04-18 | 237.5 | 33.25 | 31.3 | 35.2 | 0% | 0.89 | -2.928 | 0.026 | 0 | 0 |
| 2024-04-18 | 240 | 30.75 | 28.8 | 32.7 | 0% | 0.884 | -2.862 | 0.028 | 13 | 0 |
| 2024-04-18 | 242.5 | 28.25 | 26.3 | 30.2 | 0% | 0.878 | -2.791 | 0.029 | 0 | 0 |
| 2024-04-18 | 245 | 25.775 | 23.8 | 27.75 | 0% | 0.869 | -2.769 | 0.03 | 10 | 0 |
| 2024-04-18 | 247.5 | 23.225 | 21.45 | 25 | 0% | 0.871 | -2.415 | 0.03 | 0 | 0 |
| 2024-04-18 | 250 | 20.625 | 18.9 | 22.35 | 0% | 0.87 | -2.171 | 0.03 | 7 | 0 |
| 2024-04-18 | 252.5 | 18.325 | 16.45 | 20.2 | 0% | 0.842 | -2.445 | 0.034 | 0 | 0 |
| 2024-04-18 | 255 | 15.85 | 14 | 17.7 | 0% | 0.829 | -2.336 | 0.036 | 7 | 10 |
| 2024-04-18 | 257.5 | 13.275 | 12.05 | 14.5 | 0% | 0.857 | -1.545 | 0.032 | 5 | 0 |
| 2024-04-18 | 260 | 10.825 | 9.7 | 11.95 | 0% | 0.843 | -1.401 | 0.034 | 150 | 25 |
| 2024-04-18 | 262.5 | 7.575 | 6.45 | 8.7 | -8.9% | 0.926 | -0.445 | 0.02 | 52 | 11 |
| 2024-04-18 | 265 | 5.625 | 4.8 | 6.45 | +14.5% | 0.853 | -0.702 | 0.033 | 361 | 41 |
| 2024-04-18 | 267.5 | 3.825 | 3.5 | 4.15 | +9.8% | 0.916 | -0.22 | 0.022 | 702 | 272 |
| 2024-04-18 | 270 | 1.585 | 1.49 | 1.68 | +4.3% | 0.656 | -0.486 | 0.052 | 1,360 | 1,079 |
| 2024-04-18 | 272.5 | 0.465 | 0.44 | 0.49 | -29% | 0.291 | -0.475 | 0.048 | 979 | 808 |
| 2024-04-18 | 275 | 0.125 | 0.11 | 0.14 | -43.5% | 0.093 | -0.256 | 0.024 | 1,220 | 939 |
| 2024-04-18 | 277.5 | 0.045 | 0.02 | 0.07 | -80% | 0.018 | -0.069 | 0.006 | 719 | 81 |
| 2024-04-18 | 280 | 0.02 | 0.01 | 0.03 | +50% | 0.019 | -0.102 | 0.007 | 1,686 | 84 |
| 2024-04-18 | 282.5 | 0.01 | 0 | 0.02 | +100% | 0.012 | -0.077 | 0.004 | 318 | 1 |
| 2024-04-18 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,424 | 0 |
| 2024-04-18 | 287.5 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 274 | 0 |
| 2024-04-18 | 290 | 0.005 | 0 | 0.01 | -66.7% | 0.005 | -0.048 | 0.002 | 2,494 | 28 |
| 2024-04-18 | 292.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 181 | 0 |
| 2024-04-18 | 295 | 0.015 | 0 | 0.03 | +200% | 0.009 | -0.123 | 0.004 | 10,566 | 32 |
| 2024-04-18 | 297.5 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-04-18 | 300 | 0.005 | 0 | 0.01 | +200% | 0.008 | -0.127 | 0.003 | 2,082 | 15 |
| 2024-04-18 | 302.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-18 | 305 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.094 | 0.002 | 2,028 | 1 |
| 2024-04-18 | 310 | 0.03 | 0 | 0.06 | 0% | 0.005 | -0.096 | 0.002 | 1,210 | 2 |
| 2024-04-18 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 927 | 0 |
| 2024-04-18 | 320 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 333 | 0 |
| 2024-04-18 | 325 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-04-18 | 330 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-04-18 | 335 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-18 | 340 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-18 | 345 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-18 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-18 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-18 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-18 | 385 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
