| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.58 | 184 | 18 | 5,056 | 2,873 | 112 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 125 | 149.65 | 147.5 | 151.8 | 0% | 0.961 | -0.005 | 0.178 | 20 | 0 |
| 2024-04-26 | 130 | 145.25 | 143 | 147.5 | 0% | 0.954 | -0.007 | 0.216 | 11 | 0 |
| 2024-04-26 | 135 | 140.75 | 138.5 | 143 | 0% | 0.948 | -0.008 | 0.244 | 3 | 0 |
| 2024-04-26 | 140 | 136.275 | 134.05 | 138.5 | 0% | 0.951 | -0.006 | 0.211 | 8 | 7 |
| 2024-04-26 | 145 | 131.85 | 129.7 | 134 | 0% | 0.936 | -0.009 | 0.302 | 1 | 0 |
| 2024-04-26 | 150 | 127.25 | 125 | 129.5 | 0% | 0.932 | -0.01 | 0.318 | 5 | 0 |
| 2024-04-26 | 155 | 122.725 | 120.5 | 124.95 | 0% | 0.927 | -0.011 | 0.339 | 1 | 0 |
| 2024-04-26 | 160 | 118.25 | 116 | 120.5 | 0% | 0.922 | -0.011 | 0.363 | 3 | 0 |
| 2024-04-26 | 165 | 113.85 | 111.5 | 116.2 | 0% | 0.915 | -0.012 | 0.389 | 1 | 0 |
| 2024-04-26 | 170 | 109.85 | 107.7 | 112 | 0% | 0.905 | -0.014 | 0.441 | 5 | 0 |
| 2024-04-26 | 175 | 105.25 | 103 | 107.5 | 0% | 0.901 | -0.014 | 0.456 | 1 | 0 |
| 2024-04-26 | 180 | 101 | 98.55 | 103.45 | 0% | 0.893 | -0.015 | 0.491 | 4 | 0 |
| 2024-04-26 | 185 | 96.725 | 94.5 | 98.95 | 0% | 0.886 | -0.016 | 0.525 | 0 | 0 |
| 2024-04-26 | 190 | 92.65 | 90.85 | 94.45 | 0% | 0.869 | -0.018 | 0.602 | 2 | 1 |
| 2024-04-26 | 195 | 88.85 | 87.2 | 90.5 | 0% | 0.863 | -0.019 | 0.626 | 4 | 0 |
| 2024-04-26 | 200 | 84.5 | 82.65 | 86.35 | 0% | 0.852 | -0.02 | 0.672 | 249 | 1 |
| 2024-04-26 | 205 | 79.7 | 78.45 | 80.95 | 0% | 0.852 | -0.019 | 0.666 | 9 | 0 |
| 2024-04-26 | 210 | 75.925 | 74.6 | 77.25 | 0% | 0.838 | -0.02 | 0.723 | 7 | 0 |
| 2024-04-26 | 215 | 71.6 | 70.35 | 72.85 | 0% | 0.829 | -0.021 | 0.758 | 14 | 0 |
| 2024-04-26 | 220 | 67.7 | 66.4 | 69 | 0% | 0.815 | -0.022 | 0.807 | 20 | 0 |
| 2024-04-26 | 225 | 64.175 | 62.75 | 65.6 | 0% | 0.798 | -0.023 | 0.868 | 23 | 0 |
| 2024-04-26 | 230 | 60.625 | 59.75 | 61.5 | 0% | 0.781 | -0.024 | 0.924 | 11 | 0 |
| 2024-04-26 | 235 | 56.4 | 54.7 | 58.1 | 0% | 0.768 | -0.024 | 0.963 | 3 | 0 |
| 2024-04-26 | 240 | 53.025 | 52.05 | 54 | 0% | 0.748 | -0.025 | 1.02 | 122 | 0 |
| 2024-04-26 | 245 | 49.875 | 49.1 | 50.65 | 0% | 0.727 | -0.026 | 1.075 | 18 | 0 |
| 2024-04-26 | 250 | 46.5 | 45.85 | 47.15 | 0% | 0.707 | -0.027 | 1.124 | 38 | 0 |
| 2024-04-26 | 255 | 43.425 | 42.55 | 44.3 | 0% | 0.684 | -0.027 | 1.171 | 46 | 0 |
| 2024-04-26 | 260 | 39.7 | 38.8 | 40.6 | -8.1% | 0.661 | -0.028 | 1.216 | 449 | 3 |
| 2024-04-26 | 265 | 36.775 | 35.85 | 37.7 | 0% | 0.639 | -0.028 | 1.252 | 19 | 0 |
| 2024-04-26 | 270 | 34.175 | 33.7 | 34.65 | -11.1% | 0.613 | -0.028 | 1.287 | 230 | 2 |
| 2024-04-26 | 275 | 31.4 | 30.85 | 31.95 | 0% | 0.588 | -0.028 | 1.317 | 520 | 0 |
| 2024-04-26 | 280 | 28.6 | 27.95 | 29.25 | -11.9% | 0.561 | -0.028 | 1.341 | 446 | 5 |
| 2024-04-26 | 285 | 25.825 | 25 | 26.65 | 0% | 0.533 | -0.027 | 1.358 | 55 | 0 |
| 2024-04-26 | 290 | 23.5 | 22.7 | 24.3 | 0% | 0.505 | -0.027 | 1.369 | 263 | 36 |
| 2024-04-26 | 295 | 21.275 | 20.55 | 22 | 0% | 0.477 | -0.026 | 1.372 | 83 | 0 |
| 2024-04-26 | 300 | 19.3 | 18.65 | 19.95 | 0% | 0.449 | -0.026 | 1.367 | 442 | 1 |
| 2024-04-26 | 305 | 17.575 | 17.15 | 18 | 0% | 0.421 | -0.025 | 1.356 | 169 | 0 |
| 2024-04-26 | 310 | 14.9 | 13.7 | 16.1 | 0% | 0.387 | -0.024 | 1.331 | 44 | 0 |
| 2024-04-26 | 315 | 13.675 | 12.95 | 14.4 | 0% | 0.362 | -0.023 | 1.306 | 45 | 1 |
| 2024-04-26 | 320 | 12.65 | 12.4 | 12.9 | -5.3% | 0.338 | -0.023 | 1.277 | 74 | 7 |
| 2024-04-26 | 325 | 10.4 | 9.35 | 11.45 | 0% | 0.304 | -0.021 | 1.224 | 25 | 0 |
| 2024-04-26 | 330 | 9.625 | 9.1 | 10.15 | -10.3% | 0.289 | -0.021 | 1.198 | 34 | 1 |
| 2024-04-26 | 335 | 8.225 | 7.5 | 8.95 | 0% | 0.256 | -0.019 | 1.129 | 8 | 0 |
| 2024-04-26 | 340 | 7.225 | 6.55 | 7.9 | 0% | 0.232 | -0.018 | 1.075 | 8 | 0 |
| 2024-04-26 | 345 | 6.25 | 5.55 | 6.95 | 0% | 0.209 | -0.016 | 1.013 | 9 | 0 |
| 2024-04-26 | 350 | 5.3 | 4.5 | 6.1 | 0% | 0.186 | -0.015 | 0.944 | 862 | 0 |
| 2024-04-26 | 360 | 3.975 | 3.3 | 4.65 | -9.6% | 0.155 | -0.013 | 0.841 | 123 | 4 |
| 2024-04-26 | 370 | 3.195 | 2.89 | 3.5 | 0% | 0.123 | -0.011 | 0.722 | 62 | 100 |
| 2024-04-26 | 380 | 2.355 | 2.07 | 2.64 | 0% | 0.096 | -0.009 | 0.606 | 16 | 0 |
| 2024-04-26 | 390 | 1.9 | 1.45 | 2.35 | 0% | 0.08 | -0.008 | 0.526 | 11 | 0 |
| 2024-04-26 | 400 | 1.345 | 1.21 | 1.48 | -13.8% | 0.061 | -0.006 | 0.429 | 51 | 3 |
| 2024-04-26 | 410 | 1.025 | 0.49 | 1.56 | 0% | 0.052 | -0.006 | 0.377 | 25 | 1 |
| 2024-04-26 | 420 | 1.08 | 0.41 | 1.75 | 0% | 0.047 | -0.005 | 0.35 | 200 | 0 |
| 2024-04-26 | 430 | 0.54 | 0.28 | 0.8 | 0% | 0.027 | -0.003 | 0.223 | 16 | 0 |
| 2024-04-26 | 440 | 0.55 | 0.21 | 0.89 | 0% | 0.027 | -0.003 | 0.219 | 49 | 0 |
| 2024-04-26 | 450 | 0.37 | 0.34 | 0.4 | 0% | 0.019 | -0.002 | 0.162 | 89 | 11 |
