| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.24 | 589 | 1,050 | 17,031 | 16,451 | 118 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 125 | 149.05 | 147.3 | 150.8 | 0% | 0.98 | -0.048 | 0.047 | 1 | 0 |
| 2024-04-26 | 130 | 144.15 | 142.45 | 145.85 | 0% | 0.978 | -0.051 | 0.052 | 0 | 0 |
| 2024-04-26 | 135 | 139.225 | 137.55 | 140.9 | 0% | 0.976 | -0.053 | 0.055 | 2 | 0 |
| 2024-04-26 | 140 | 134.275 | 132.55 | 136 | 0% | 0.974 | -0.053 | 0.058 | 0 | 0 |
| 2024-04-26 | 145 | 129.125 | 127.8 | 130.45 | 0% | 0.976 | -0.046 | 0.054 | 0 | 0 |
| 2024-04-26 | 150 | 124.15 | 122.3 | 126 | 0% | 0.975 | -0.046 | 0.055 | 3 | 0 |
| 2024-04-26 | 155 | 119.175 | 117.3 | 121.05 | 0% | 0.974 | -0.046 | 0.057 | 1 | 0 |
| 2024-04-26 | 160 | 114.3 | 112.65 | 115.95 | 0% | 0.971 | -0.05 | 0.063 | 5 | 0 |
| 2024-04-26 | 165 | 109.35 | 107.65 | 111.05 | 0% | 0.97 | -0.05 | 0.066 | 0 | 0 |
| 2024-04-26 | 170 | 104.3 | 102.5 | 106.1 | 0% | 0.97 | -0.047 | 0.065 | 3 | 0 |
| 2024-04-26 | 175 | 99.325 | 97.55 | 101.1 | 0% | 0.969 | -0.047 | 0.067 | 6 | 0 |
| 2024-04-26 | 180 | 94.2 | 92.45 | 95.95 | 0% | 0.972 | -0.041 | 0.061 | 2 | 0 |
| 2024-04-26 | 185 | 89.45 | 87.65 | 91.25 | 0% | 0.965 | -0.049 | 0.075 | 1 | 0 |
| 2024-04-26 | 190 | 84.45 | 82.65 | 86.25 | 0% | 0.964 | -0.047 | 0.077 | 6 | 0 |
| 2024-04-26 | 195 | 79.5 | 77.8 | 81.2 | 0% | 0.962 | -0.048 | 0.081 | 8 | 0 |
| 2024-04-26 | 200 | 74.65 | 73 | 76.3 | 0% | 0.956 | -0.052 | 0.091 | 39 | 0 |
| 2024-04-26 | 205 | 69.625 | 67.9 | 71.35 | 0% | 0.956 | -0.049 | 0.092 | 18 | 0 |
| 2024-04-26 | 210 | 64.725 | 63 | 66.45 | 0% | 0.951 | -0.051 | 0.101 | 9 | 0 |
| 2024-04-26 | 215 | 59.65 | 57.8 | 61.5 | 0% | 0.952 | -0.048 | 0.099 | 2 | 0 |
| 2024-04-26 | 220 | 54.925 | 53.4 | 56.45 | 0% | 0.936 | -0.057 | 0.126 | 29 | 2 |
| 2024-04-26 | 225 | 50 | 48.35 | 51.65 | 0% | 0.934 | -0.055 | 0.13 | 39 | 0 |
| 2024-04-26 | 230 | 44.975 | 43.5 | 46.45 | 0% | 0.932 | -0.053 | 0.134 | 62 | 0 |
| 2024-04-26 | 235 | 39.775 | 38.2 | 41.35 | 0% | 0.937 | -0.046 | 0.125 | 36 | 0 |
| 2024-04-26 | 240 | 35.425 | 33.85 | 37 | 0% | 0.902 | -0.06 | 0.179 | 151 | 0 |
| 2024-04-26 | 245 | 30.575 | 28.9 | 32.25 | 0% | 0.886 | -0.061 | 0.199 | 119 | 0 |
| 2024-04-26 | 250 | 25.85 | 24.5 | 27.2 | 0% | 0.844 | -0.071 | 0.25 | 176 | 1 |
| 2024-04-26 | 255 | 20.8 | 20.35 | 21.25 | 0% | 0.847 | -0.059 | 0.246 | 76 | 2 |
| 2024-04-26 | 260 | 16.625 | 16.25 | 17 | 0% | 0.785 | -0.066 | 0.306 | 178 | 1 |
| 2024-04-26 | 265 | 12.775 | 12.4 | 13.15 | -0.4% | 0.706 | -0.072 | 0.363 | 477 | 2 |
| 2024-04-26 | 270 | 9.525 | 9.4 | 9.65 | -6.1% | 0.606 | -0.076 | 0.406 | 842 | 29 |
| 2024-04-26 | 275 | 6.75 | 6.65 | 6.85 | -20.6% | 0.497 | -0.075 | 0.421 | 625 | 129 |
| 2024-04-26 | 280 | 4.525 | 4.45 | 4.6 | -14.7% | 0.385 | -0.068 | 0.404 | 765 | 79 |
| 2024-04-26 | 285 | 2.855 | 2.78 | 2.93 | -16.7% | 0.28 | -0.058 | 0.356 | 1,543 | 73 |
| 2024-04-26 | 290 | 1.72 | 1.66 | 1.78 | -13.1% | 0.191 | -0.046 | 0.288 | 2,371 | 57 |
| 2024-04-26 | 295 | 0.965 | 0.88 | 1.05 | -26.6% | 0.127 | -0.035 | 0.221 | 1,309 | 53 |
| 2024-04-26 | 300 | 0.575 | 0.54 | 0.61 | -17.8% | 0.08 | -0.025 | 0.157 | 2,680 | 139 |
| 2024-04-26 | 305 | 0.39 | 0.24 | 0.54 | -4.7% | 0.056 | -0.019 | 0.119 | 796 | 4 |
| 2024-04-26 | 310 | 0.25 | 0.2 | 0.3 | -41.2% | 0.03 | -0.012 | 0.072 | 770 | 2 |
| 2024-04-26 | 315 | 0.185 | 0.14 | 0.23 | 0% | 0.023 | -0.01 | 0.059 | 776 | 2 |
| 2024-04-26 | 320 | 0.14 | 0.07 | 0.21 | -55% | 0.014 | -0.006 | 0.038 | 554 | 3 |
| 2024-04-26 | 325 | 0.12 | 0.03 | 0.21 | 0% | 0.014 | -0.007 | 0.038 | 1,125 | 1 |
| 2024-04-26 | 330 | 0.085 | 0.05 | 0.12 | 0% | 0.015 | -0.008 | 0.041 | 367 | 10 |
| 2024-04-26 | 335 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 148 | 0 |
| 2024-04-26 | 340 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 99 | 0 |
| 2024-04-26 | 345 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-04-26 | 350 | 0.515 | 0.03 | 1 | 0% | 0.037 | -0.028 | 0.086 | 228 | 0 |
| 2024-04-26 | 355 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-04-26 | 360 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-04-26 | 365 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-04-26 | 370 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-04-26 | 375 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 380 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-04-26 | 385 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 390 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-04-26 | 400 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-04-26 | 410 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-04-26 | 420 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-26 | 430 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 440 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 13 | 0 |
