| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.55 | 191 | 690 | 8,792 | 6,593 | 104 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 145 | 129.6 | 127.8 | 131.4 | 0% | 0.969 | -0.022 | 0.097 | 1 | 0 |
| 2024-04-26 | 150 | 124.775 | 123 | 126.55 | 0% | 0.966 | -0.023 | 0.105 | 1 | 0 |
| 2024-04-26 | 155 | 119.85 | 118 | 121.7 | 0% | 0.965 | -0.023 | 0.109 | 0 | 0 |
| 2024-04-26 | 160 | 114.575 | 113 | 116.15 | 0% | 0.971 | -0.019 | 0.087 | 0 | 0 |
| 2024-04-26 | 165 | 110.275 | 108.65 | 111.9 | 0% | 0.957 | -0.027 | 0.131 | 0 | 0 |
| 2024-04-26 | 170 | 105.175 | 103.3 | 107.05 | 0% | 0.959 | -0.025 | 0.123 | 0 | 0 |
| 2024-04-26 | 175 | 100.3 | 98.35 | 102.25 | 0% | 0.957 | -0.026 | 0.13 | 0 | 0 |
| 2024-04-26 | 180 | 95.5 | 93.7 | 97.3 | 0% | 0.953 | -0.027 | 0.141 | 1 | 0 |
| 2024-04-26 | 185 | 90.125 | 88.6 | 91.65 | 0% | 0.963 | -0.021 | 0.109 | 0 | 0 |
| 2024-04-26 | 190 | 85.275 | 83.75 | 86.8 | 0% | 0.96 | -0.023 | 0.118 | 0 | 0 |
| 2024-04-26 | 195 | 80.925 | 79.1 | 82.75 | 0% | 0.944 | -0.03 | 0.168 | 0 | 0 |
| 2024-04-26 | 200 | 76.05 | 74.15 | 77.95 | 0% | 0.941 | -0.03 | 0.177 | 1 | 0 |
| 2024-04-26 | 205 | 71.175 | 69.3 | 73.05 | 0% | 0.937 | -0.031 | 0.187 | 0 | 0 |
| 2024-04-26 | 210 | 66.525 | 64.75 | 68.3 | 0% | 0.927 | -0.033 | 0.214 | 328 | 0 |
| 2024-04-26 | 215 | 61.725 | 59.9 | 63.55 | 0% | 0.921 | -0.034 | 0.231 | 0 | 0 |
| 2024-04-26 | 220 | 56.825 | 55 | 58.65 | 0% | 0.916 | -0.034 | 0.242 | 3 | 0 |
| 2024-04-26 | 225 | 52.25 | 50.45 | 54.05 | 0% | 0.902 | -0.037 | 0.277 | 2 | 0 |
| 2024-04-26 | 230 | 47.925 | 46.35 | 49.5 | 0% | 0.88 | -0.041 | 0.325 | 10 | 0 |
| 2024-04-26 | 235 | 43.225 | 41.5 | 44.95 | 0% | 0.866 | -0.042 | 0.353 | 7 | 0 |
| 2024-04-26 | 240 | 37.925 | 37.1 | 38.75 | 0% | 0.867 | -0.039 | 0.352 | 14 | 0 |
| 2024-04-26 | 245 | 33.6 | 32.75 | 34.45 | 0% | 0.838 | -0.041 | 0.405 | 13 | 0 |
| 2024-04-26 | 250 | 29.425 | 28.7 | 30.15 | 0% | 0.804 | -0.044 | 0.461 | 32 | 0 |
| 2024-04-26 | 255 | 25.55 | 24.85 | 26.25 | 0% | 0.761 | -0.047 | 0.521 | 33 | 0 |
| 2024-04-26 | 260 | 21.75 | 21 | 22.5 | 0% | 0.715 | -0.049 | 0.574 | 40 | 0 |
| 2024-04-26 | 265 | 18.3 | 17.65 | 18.95 | 0% | 0.66 | -0.05 | 0.622 | 43 | 3 |
| 2024-04-26 | 270 | 15.05 | 14.65 | 15.45 | 0% | 0.6 | -0.05 | 0.658 | 56 | 27 |
| 2024-04-26 | 275 | 12.45 | 12.3 | 12.6 | -11.9% | 0.535 | -0.051 | 0.679 | 289 | 20 |
| 2024-04-26 | 280 | 9.875 | 9.75 | 10 | -10.3% | 0.468 | -0.048 | 0.681 | 311 | 26 |
| 2024-04-26 | 285 | 7.675 | 7.55 | 7.8 | -8% | 0.4 | -0.045 | 0.663 | 265 | 21 |
| 2024-04-26 | 290 | 5.775 | 5.55 | 6 | -3% | 0.333 | -0.041 | 0.624 | 252 | 42 |
| 2024-04-26 | 295 | 4.3 | 4.1 | 4.5 | -24.1% | 0.27 | -0.036 | 0.569 | 511 | 9 |
| 2024-04-26 | 300 | 3.2 | 3.1 | 3.3 | -13.6% | 0.216 | -0.032 | 0.504 | 2,162 | 24 |
| 2024-04-26 | 305 | 2.22 | 2.06 | 2.38 | -29.4% | 0.166 | -0.026 | 0.43 | 400 | 4 |
| 2024-04-26 | 310 | 1.605 | 1.51 | 1.7 | -22.3% | 0.127 | -0.021 | 0.358 | 1,406 | 1 |
| 2024-04-26 | 315 | 1.015 | 0.83 | 1.2 | -6.5% | 0.089 | -0.016 | 0.277 | 371 | 2 |
| 2024-04-26 | 320 | 0.66 | 0.47 | 0.85 | 0% | 0.062 | -0.012 | 0.211 | 238 | 0 |
| 2024-04-26 | 325 | 0.49 | 0.39 | 0.59 | 0% | 0.047 | -0.01 | 0.17 | 648 | 0 |
| 2024-04-26 | 330 | 0.365 | 0.19 | 0.54 | 0% | 0.036 | -0.008 | 0.137 | 505 | 0 |
| 2024-04-26 | 335 | 0.28 | 0.14 | 0.42 | 0% | 0.028 | -0.007 | 0.111 | 504 | 0 |
| 2024-04-26 | 340 | 0.235 | 0.14 | 0.33 | 0% | 0.023 | -0.006 | 0.095 | 103 | 0 |
| 2024-04-26 | 345 | 0.14 | 0.08 | 0.2 | 0% | 0.017 | -0.005 | 0.074 | 13 | 2 |
| 2024-04-26 | 350 | 0.115 | 0.06 | 0.17 | -6.3% | 0.015 | -0.004 | 0.065 | 50 | 2 |
| 2024-04-26 | 355 | 0.155 | 0.04 | 0.27 | -18.8% | 0.013 | -0.004 | 0.057 | 58 | 2 |
| 2024-04-26 | 360 | 0.15 | 0.08 | 0.22 | -68% | 0.008 | -0.003 | 0.039 | 33 | 6 |
| 2024-04-26 | 365 | 0.12 | 0.02 | 0.22 | 0% | 0.011 | -0.004 | 0.051 | 9 | 0 |
| 2024-04-26 | 370 | 0.115 | 0.02 | 0.21 | 0% | 0.01 | -0.003 | 0.048 | 9 | 0 |
| 2024-04-26 | 375 | 0.105 | 0.01 | 0.2 | 0% | 0.009 | -0.003 | 0.043 | 21 | 0 |
| 2024-04-26 | 380 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-04-26 | 385 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 390 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 400 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 410 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 15 | 0 |
