| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.9 | 2,398 | 2,338 | 4,753 | 4,621 | 118 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 150 | 123.55 | 121.65 | 125.45 | 0% | 0.986 | -0.242 | 0.013 | 0 | 0 |
| 2024-04-26 | 160 | 113.55 | 111.65 | 115.45 | 0% | 0.984 | -0.236 | 0.013 | 0 | 0 |
| 2024-04-26 | 170 | 104.125 | 102.8 | 105.45 | 0% | 0.969 | -0.441 | 0.024 | 0 | 0 |
| 2024-04-26 | 180 | 93.925 | 92.4 | 95.45 | 0% | 0.971 | -0.363 | 0.023 | 0 | 5 |
| 2024-04-26 | 185 | 89 | 87.6 | 90.4 | 0% | 0.967 | -0.383 | 0.026 | 0 | 0 |
| 2024-04-26 | 190 | 84.15 | 82.85 | 85.45 | 0% | 0.961 | -0.425 | 0.029 | 0 | 0 |
| 2024-04-26 | 195 | 78.8 | 77.15 | 80.45 | 0% | 0.969 | -0.304 | 0.024 | 0 | 0 |
| 2024-04-26 | 200 | 73.9 | 72.3 | 75.5 | 0% | 0.964 | -0.332 | 0.027 | 0 | 0 |
| 2024-04-26 | 205 | 68.725 | 67 | 70.45 | 0% | 0.969 | -0.268 | 0.025 | 0 | 0 |
| 2024-04-26 | 210 | 63.475 | 62 | 64.95 | 0% | 0.978 | -0.171 | 0.018 | 0 | 0 |
| 2024-04-26 | 215 | 58.725 | 57 | 60.45 | 0% | 0.964 | -0.257 | 0.027 | 0 | 0 |
| 2024-04-26 | 220 | 54.15 | 52.75 | 55.55 | 0% | 0.944 | -0.377 | 0.039 | 0 | 0 |
| 2024-04-26 | 225 | 49.125 | 47.75 | 50.5 | 0% | 0.941 | -0.361 | 0.041 | 0 | 0 |
| 2024-04-26 | 230 | 43.5 | 42.05 | 44.95 | 0% | 0.969 | -0.163 | 0.024 | 0 | 0 |
| 2024-04-26 | 232.5 | 41.55 | 40.1 | 43 | 0% | 0.936 | -0.325 | 0.044 | 0 | 0 |
| 2024-04-26 | 235 | 38.875 | 37.2 | 40.55 | 0% | 0.942 | -0.273 | 0.04 | 0 | 0 |
| 2024-04-26 | 237.5 | 36.55 | 35 | 38.1 | 0% | 0.93 | -0.314 | 0.047 | 0 | 0 |
| 2024-04-26 | 240 | 33.875 | 32.3 | 35.45 | 0% | 0.936 | -0.263 | 0.044 | 0 | 0 |
| 2024-04-26 | 242.5 | 31.25 | 30.05 | 32.45 | 0% | 0.941 | -0.225 | 0.041 | 0 | 0 |
| 2024-04-26 | 245 | 29.1 | 27.55 | 30.65 | 0% | 0.915 | -0.306 | 0.054 | 0 | 0 |
| 2024-04-26 | 247.5 | 26.575 | 25.05 | 28.1 | 0% | 0.911 | -0.293 | 0.056 | 0 | 0 |
| 2024-04-26 | 250 | 23.975 | 22.35 | 25.6 | 0% | 0.911 | -0.263 | 0.056 | 2 | 0 |
| 2024-04-26 | 252.5 | 21.6 | 19.95 | 23.25 | 0% | 0.896 | -0.281 | 0.063 | 0 | 0 |
| 2024-04-26 | 255 | 19.15 | 17.5 | 20.8 | 0% | 0.883 | -0.281 | 0.069 | 25 | 0 |
| 2024-04-26 | 257.5 | 16.75 | 15.1 | 18.4 | 0% | 0.865 | -0.287 | 0.076 | 0 | 0 |
| 2024-04-26 | 260 | 14.175 | 13.4 | 14.95 | 0% | 0.857 | -0.26 | 0.079 | 6 | 0 |
| 2024-04-26 | 262.5 | 11.775 | 11.45 | 12.1 | 0% | 0.831 | -0.26 | 0.088 | 1 | 0 |
| 2024-04-26 | 265 | 9.5 | 8.65 | 10.35 | -4.8% | 0.79 | -0.271 | 0.101 | 22 | 1 |
| 2024-04-26 | 267.5 | 7.475 | 7.05 | 7.9 | -27.1% | 0.723 | -0.296 | 0.117 | 286 | 7 |
| 2024-04-26 | 270 | 5.975 | 5.85 | 6.1 | -22% | 0.627 | -0.346 | 0.132 | 337 | 12 |
| 2024-04-26 | 272.5 | 4.5 | 4.45 | 4.55 | -24% | 0.535 | -0.359 | 0.139 | 220 | 137 |
| 2024-04-26 | 275 | 3.3 | 3.2 | 3.4 | -26.9% | 0.441 | -0.357 | 0.138 | 641 | 427 |
| 2024-04-26 | 277.5 | 2.34 | 2.22 | 2.46 | -32.4% | 0.345 | -0.319 | 0.129 | 398 | 201 |
| 2024-04-26 | 280 | 1.52 | 1.46 | 1.58 | -35.4% | 0.259 | -0.278 | 0.113 | 713 | 345 |
| 2024-04-26 | 282.5 | 0.99 | 0.95 | 1.03 | -41.2% | 0.186 | -0.227 | 0.094 | 177 | 196 |
| 2024-04-26 | 285 | 0.615 | 0.6 | 0.63 | -38.7% | 0.126 | -0.174 | 0.073 | 533 | 299 |
| 2024-04-26 | 287.5 | 0.4 | 0.36 | 0.44 | -46.2% | 0.09 | -0.14 | 0.057 | 125 | 50 |
| 2024-04-26 | 290 | 0.215 | 0.14 | 0.29 | -40% | 0.061 | -0.106 | 0.042 | 391 | 122 |
| 2024-04-26 | 292.5 | 0.15 | 0.09 | 0.21 | -22.2% | 0.047 | -0.091 | 0.034 | 33 | 21 |
| 2024-04-26 | 295 | 0.21 | 0.1 | 0.32 | -33.3% | 0.029 | -0.061 | 0.023 | 224 | 63 |
| 2024-04-26 | 297.5 | 0.07 | 0.05 | 0.09 | 0% | 0.022 | -0.05 | 0.018 | 71 | 133 |
| 2024-04-26 | 300 | 0.085 | 0.05 | 0.12 | +100% | 0.019 | -0.048 | 0.017 | 377 | 375 |
| 2024-04-26 | 302.5 | 0.135 | 0.02 | 0.25 | 0% | 0.026 | -0.071 | 0.021 | 0 | 0 |
| 2024-04-26 | 305 | 0.16 | 0.01 | 0.31 | +675% | 0.045 | -0.137 | 0.033 | 79 | 1 |
| 2024-04-26 | 307.5 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 310 | 0.12 | 0 | 0.24 | 0% | 0.007 | -0.022 | 0.007 | 65 | 1 |
| 2024-04-26 | 312.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 315 | 0.285 | 0 | 0.57 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-26 | 320 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-26 | 325 | 0.085 | 0 | 0.17 | 0% | 0.005 | -0.023 | 0.005 | 0 | 2 |
| 2024-04-26 | 330 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 335 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 340 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 345 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 350 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 355 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 360 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 365 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 370 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
