| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.84 | 135 | 76 | 23,571 | 21,284 | 112 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 120 | 154.2 | 152.35 | 156.05 | 0% | 0.974 | -0.01 | 0.099 | 18 | 0 |
| 2024-04-26 | 125 | 148.925 | 147.4 | 150.45 | 0% | 0.978 | -0.007 | 0.075 | 2 | 0 |
| 2024-04-26 | 130 | 144.725 | 142.7 | 146.75 | 0% | 0.967 | -0.013 | 0.127 | 10 | 0 |
| 2024-04-26 | 135 | 139.375 | 138 | 140.75 | 0% | 0.972 | -0.01 | 0.098 | 0 | 0 |
| 2024-04-26 | 140 | 134.375 | 133 | 135.75 | 0% | 0.973 | -0.009 | 0.089 | 2 | 0 |
| 2024-04-26 | 145 | 129.65 | 128.4 | 130.9 | 0% | 0.969 | -0.011 | 0.103 | 5 | 0 |
| 2024-04-26 | 150 | 125.225 | 123.4 | 127.05 | 0% | 0.961 | -0.014 | 0.142 | 16 | 0 |
| 2024-04-26 | 155 | 120.075 | 118.8 | 121.35 | 0% | 0.964 | -0.012 | 0.12 | 6 | 0 |
| 2024-04-26 | 160 | 115.3 | 113.85 | 116.75 | 0% | 0.962 | -0.013 | 0.129 | 4 | 0 |
| 2024-04-26 | 165 | 111.05 | 109.3 | 112.8 | 0% | 0.95 | -0.018 | 0.181 | 12 | 0 |
| 2024-04-26 | 170 | 106.275 | 104.45 | 108.1 | 0% | 0.947 | -0.018 | 0.191 | 10 | 0 |
| 2024-04-26 | 175 | 101.375 | 99.45 | 103.3 | 0% | 0.946 | -0.018 | 0.192 | 5 | 0 |
| 2024-04-26 | 180 | 96.35 | 95 | 97.7 | 0% | 0.948 | -0.017 | 0.18 | 10 | 0 |
| 2024-04-26 | 185 | 91.925 | 90.1 | 93.75 | -3.4% | 0.92 | -0.026 | 0.287 | 12 | 1 |
| 2024-04-26 | 190 | 87.35 | 85.5 | 89.2 | 0% | 0.931 | -0.022 | 0.248 | 2 | 0 |
| 2024-04-26 | 195 | 82.125 | 80.65 | 83.6 | 0% | 0.937 | -0.02 | 0.224 | 166 | 0 |
| 2024-04-26 | 200 | 77.9 | 76 | 79.8 | 0% | 0.921 | -0.024 | 0.282 | 58 | 0 |
| 2024-04-26 | 205 | 73.55 | 71.9 | 75.2 | 0% | 0.908 | -0.026 | 0.326 | 5 | 0 |
| 2024-04-26 | 210 | 68.8 | 67.5 | 70.1 | 0% | 0.903 | -0.027 | 0.344 | 13 | 0 |
| 2024-04-26 | 215 | 64.175 | 63 | 65.35 | 0% | 0.894 | -0.028 | 0.371 | 10 | 0 |
| 2024-04-26 | 220 | 59.625 | 57.95 | 61.3 | 0% | 0.883 | -0.029 | 0.404 | 40 | 0 |
| 2024-04-26 | 225 | 55.375 | 54.85 | 55.9 | 0% | 0.866 | -0.031 | 0.454 | 14 | 0 |
| 2024-04-26 | 230 | 50.225 | 49.15 | 51.3 | 0% | 0.865 | -0.03 | 0.458 | 149 | 0 |
| 2024-04-26 | 235 | 46.375 | 45.65 | 47.1 | 0% | 0.837 | -0.033 | 0.529 | 51 | 0 |
| 2024-04-26 | 240 | 42.3 | 41.55 | 43.05 | 0% | 0.813 | -0.035 | 0.584 | 84 | 0 |
| 2024-04-26 | 245 | 38.625 | 37.45 | 39.8 | 0% | 0.782 | -0.037 | 0.647 | 22 | 0 |
| 2024-04-26 | 250 | 34.7 | 33.85 | 35.55 | 0% | 0.75 | -0.039 | 0.706 | 584 | 2 |
| 2024-04-26 | 255 | 30.75 | 30.1 | 31.4 | 0% | 0.724 | -0.039 | 0.746 | 148 | 0 |
| 2024-04-26 | 260 | 27.95 | 26.6 | 29.3 | -5.6% | 0.677 | -0.042 | 0.808 | 403 | 1 |
| 2024-04-26 | 265 | 24 | 23.3 | 24.7 | 0% | 0.647 | -0.04 | 0.839 | 259 | 0 |
| 2024-04-26 | 270 | 21.175 | 20.35 | 22 | 0% | 0.602 | -0.041 | 0.876 | 679 | 11 |
| 2024-04-26 | 275 | 18.125 | 17.6 | 18.65 | 0% | 0.559 | -0.04 | 0.899 | 235 | 0 |
| 2024-04-26 | 280 | 15.7 | 15.5 | 15.9 | -4.3% | 0.512 | -0.04 | 0.911 | 1,656 | 40 |
| 2024-04-26 | 285 | 12.975 | 12.4 | 13.55 | 0% | 0.463 | -0.038 | 0.91 | 920 | 9 |
| 2024-04-26 | 290 | 11.125 | 10.95 | 11.3 | -16.6% | 0.416 | -0.036 | 0.895 | 1,654 | 24 |
| 2024-04-26 | 295 | 8.85 | 8.2 | 9.5 | -6.6% | 0.364 | -0.033 | 0.864 | 751 | 1 |
| 2024-04-26 | 300 | 7.625 | 7.5 | 7.75 | -6.8% | 0.324 | -0.032 | 0.827 | 1,714 | 9 |
| 2024-04-26 | 305 | 6.125 | 5.9 | 6.35 | 0% | 0.279 | -0.029 | 0.774 | 338 | 0 |
| 2024-04-26 | 310 | 4.925 | 4.75 | 5.1 | -9.5% | 0.238 | -0.026 | 0.714 | 1,404 | 3 |
| 2024-04-26 | 315 | 3.9 | 3.7 | 4.1 | 0% | 0.2 | -0.023 | 0.647 | 345 | 0 |
| 2024-04-26 | 320 | 3.125 | 3 | 3.25 | 0% | 0.168 | -0.021 | 0.582 | 1,244 | 0 |
| 2024-04-26 | 325 | 2.42 | 2.29 | 2.55 | 0% | 0.138 | -0.018 | 0.51 | 2,323 | 2 |
| 2024-04-26 | 330 | 1.89 | 1.81 | 1.97 | 0% | 0.113 | -0.015 | 0.444 | 4,159 | 0 |
| 2024-04-26 | 335 | 1.395 | 1.24 | 1.55 | 0% | 0.085 | -0.012 | 0.36 | 258 | 1 |
| 2024-04-26 | 340 | 1.15 | 1.08 | 1.22 | 0% | 0.075 | -0.011 | 0.327 | 211 | 0 |
| 2024-04-26 | 345 | 0.8 | 0.66 | 0.94 | 0% | 0.056 | -0.009 | 0.261 | 360 | 0 |
| 2024-04-26 | 350 | 0.765 | 0.59 | 0.94 | 0% | 0.053 | -0.009 | 0.251 | 735 | 7 |
| 2024-04-26 | 360 | 0.415 | 0.2 | 0.63 | 0% | 0.031 | -0.005 | 0.162 | 651 | 0 |
| 2024-04-26 | 370 | 0.32 | 0.12 | 0.52 | 0% | 0.021 | -0.004 | 0.119 | 290 | 2 |
| 2024-04-26 | 380 | 0.17 | 0.07 | 0.27 | +13% | 0.019 | -0.004 | 0.107 | 160 | 2 |
| 2024-04-26 | 390 | 0.11 | 0.04 | 0.18 | 0% | 0.013 | -0.003 | 0.077 | 169 | 2 |
| 2024-04-26 | 400 | 0.135 | 0.02 | 0.25 | 0% | 0.01 | -0.002 | 0.062 | 360 | 0 |
| 2024-04-26 | 410 | 0.12 | 0.01 | 0.23 | 0% | 0.015 | -0.004 | 0.086 | 560 | 2 |
| 2024-04-26 | 420 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-04-26 | 430 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-04-26 | 440 | 0.05 | 0 | 0.1 | 0% | 0.004 | -0.001 | 0.026 | 189 | 16 |
