| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 62.3 | 3,093 | 1,822 | 5,583 | 3,410 | 152 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 220 | 165.175 | 161.85 | 168.5 | 0% | 0.976 | -0.583 | 0.028 | 0 | 0 |
| 2024-04-26 | 230 | 154.55 | 151 | 158.1 | 0% | 0.985 | -0.333 | 0.018 | 0 | 0 |
| 2024-04-26 | 240 | 145 | 141.55 | 148.45 | 0% | 0.976 | -0.502 | 0.028 | 0 | 0 |
| 2024-04-26 | 250 | 135.05 | 131.4 | 138.7 | 0% | 0.973 | -0.511 | 0.031 | 0 | 0 |
| 2024-04-26 | 255 | 128.95 | 126.4 | 131.5 | 0% | 0.949 | -0.945 | 0.051 | 0 | 0 |
| 2024-04-26 | 260 | 124.2 | 121.05 | 127.35 | 0% | 0.992 | -0.151 | 0.011 | 2 | 0 |
| 2024-04-26 | 265 | 119.275 | 115.4 | 123.15 | 0% | 0.99 | -0.187 | 0.014 | 0 | 0 |
| 2024-04-26 | 270 | 114.275 | 110.2 | 118.35 | 0% | 0.989 | -0.184 | 0.014 | 0 | 0 |
| 2024-04-26 | 275 | 109.225 | 105.35 | 113.1 | 0% | 0.991 | -0.157 | 0.012 | 0 | 0 |
| 2024-04-26 | 280 | 104.275 | 100.25 | 108.3 | 0% | 0.989 | -0.179 | 0.015 | 0 | 0 |
| 2024-04-26 | 285 | 99.45 | 95.1 | 103.8 | 0% | 0.982 | -0.254 | 0.022 | 0 | 0 |
| 2024-04-26 | 290 | 94.275 | 90.45 | 98.1 | 0% | 0.988 | -0.174 | 0.016 | 10 | 0 |
| 2024-04-26 | 295 | 89.5 | 85.25 | 93.75 | 0% | 0.978 | -0.268 | 0.026 | 0 | 0 |
| 2024-04-26 | 300 | 83.475 | 80.15 | 86.8 | 0% | 0.943 | -0.645 | 0.056 | 4 | 15 |
| 2024-04-26 | 305 | 79.175 | 75.3 | 83.05 | 0% | 0.898 | -1.158 | 0.088 | 6 | 2 |
| 2024-04-26 | 310 | 74.175 | 70.2 | 78.15 | 0% | 0.991 | -0.113 | 0.011 | 1 | 0 |
| 2024-04-26 | 315 | 69.725 | 66.25 | 73.2 | 0% | 0.964 | -0.331 | 0.039 | 43 | 0 |
| 2024-04-26 | 320 | 64.6 | 60.65 | 68.55 | 0% | 0.967 | -0.283 | 0.036 | 15 | 0 |
| 2024-04-26 | 325 | 59.775 | 55.7 | 63.85 | 0% | 0.958 | -0.335 | 0.045 | 68 | 0 |
| 2024-04-26 | 330 | 54.975 | 51 | 58.95 | 0% | 0.946 | -0.386 | 0.054 | 22 | 0 |
| 2024-04-26 | 332.5 | 52.775 | 48.95 | 56.6 | 0% | 0.933 | -0.462 | 0.064 | 43 | 0 |
| 2024-04-26 | 335 | 50.375 | 46.7 | 54.05 | 0% | 0.926 | -0.481 | 0.069 | 86 | 0 |
| 2024-04-26 | 337.5 | 47.65 | 45.25 | 50.05 | 0% | 0.933 | -0.418 | 0.064 | 15 | 0 |
| 2024-04-26 | 340 | 45.125 | 43.2 | 47.05 | 0% | 0.931 | -0.406 | 0.065 | 11 | 1 |
| 2024-04-26 | 342.5 | 42.3 | 39.45 | 45.15 | +106.6% | 0.853 | -0.893 | 0.113 | 32 | 5 |
| 2024-04-26 | 345 | 40.825 | 39.1 | 42.55 | +38.1% | 0.897 | -0.55 | 0.088 | 46 | 4 |
| 2024-04-26 | 347.5 | 36.925 | 34.4 | 39.45 | 0% | 0.964 | -0.193 | 0.039 | 33 | 0 |
| 2024-04-26 | 350 | 35 | 33 | 37 | +59.8% | 0.924 | -0.351 | 0.07 | 377 | 5 |
| 2024-04-26 | 352.5 | 34 | 30.8 | 37.2 | 0% | 0.859 | -0.639 | 0.11 | 76 | 0 |
| 2024-04-26 | 355 | 32.3 | 30.2 | 34.4 | +60.8% | 0.82 | -0.801 | 0.129 | 42 | 4 |
| 2024-04-26 | 357.5 | 29.6 | 27.6 | 31.6 | 0% | 0.826 | -0.7 | 0.126 | 104 | 0 |
| 2024-04-26 | 360 | 26.125 | 23.7 | 28.55 | +56.5% | 0.82 | -0.665 | 0.129 | 473 | 21 |
| 2024-04-26 | 362.5 | 25.65 | 23.95 | 27.35 | +55.7% | 0.806 | -0.657 | 0.135 | 112 | 6 |
| 2024-04-26 | 365 | 23.275 | 22.45 | 24.1 | +64.1% | 0.752 | -0.849 | 0.156 | 175 | 23 |
| 2024-04-26 | 367.5 | 22.025 | 20.3 | 23.75 | +58.2% | 0.743 | -0.78 | 0.159 | 74 | 5 |
| 2024-04-26 | 370 | 20.1 | 19.75 | 20.45 | +66.9% | 0.697 | -0.916 | 0.172 | 356 | 244 |
| 2024-04-26 | 372.5 | 18.125 | 17.4 | 18.85 | +70.7% | 0.67 | -0.924 | 0.178 | 57 | 29 |
| 2024-04-26 | 375 | 16.8 | 16.4 | 17.2 | +63.3% | 0.637 | -0.959 | 0.185 | 161 | 42 |
| 2024-04-26 | 377.5 | 15.3 | 15.15 | 15.45 | +68.3% | 0.604 | -0.98 | 0.19 | 70 | 39 |
| 2024-04-26 | 380 | 13.9 | 13.75 | 14.05 | +77.5% | 0.571 | -0.996 | 0.193 | 474 | 739 |
| 2024-04-26 | 385 | 11.375 | 11.15 | 11.6 | +83.3% | 0.504 | -1.024 | 0.196 | 34 | 200 |
| 2024-04-26 | 390 | 9.125 | 8.95 | 9.3 | +80.8% | 0.437 | -0.991 | 0.194 | 358 | 349 |
| 2024-04-26 | 395 | 7.175 | 6.95 | 7.4 | +76.1% | 0.371 | -0.94 | 0.186 | 139 | 227 |
| 2024-04-26 | 400 | 5.675 | 5.5 | 5.85 | +100.4% | 0.314 | -0.892 | 0.174 | 153 | 255 |
| 2024-04-26 | 405 | 4.3 | 4.1 | 4.5 | +109.5% | 0.258 | -0.806 | 0.159 | 142 | 108 |
| 2024-04-26 | 410 | 3.25 | 3.05 | 3.45 | +79.3% | 0.202 | -0.682 | 0.138 | 69 | 147 |
| 2024-04-26 | 415 | 2.49 | 2.35 | 2.63 | +147.6% | 0.169 | -0.636 | 0.124 | 83 | 70 |
| 2024-04-26 | 420 | 1.995 | 1.85 | 2.14 | +130.9% | 0.136 | -0.553 | 0.107 | 68 | 27 |
| 2024-04-26 | 425 | 1.395 | 1.26 | 1.53 | +77.1% | 0.102 | -0.446 | 0.088 | 63 | 105 |
| 2024-04-26 | 430 | 0.985 | 0.92 | 1.05 | +96.2% | 0.078 | -0.367 | 0.072 | 104 | 117 |
| 2024-04-26 | 435 | 0.745 | 0.66 | 0.83 | +125.6% | 0.06 | -0.299 | 0.058 | 685 | 96 |
| 2024-04-26 | 440 | 0.555 | 0.38 | 0.73 | +133.3% | 0.042 | -0.223 | 0.044 | 18 | 30 |
| 2024-04-26 | 445 | 0.355 | 0.25 | 0.46 | 0% | 0.033 | -0.187 | 0.036 | 39 | 5 |
| 2024-04-26 | 450 | 0.445 | 0.24 | 0.65 | 0% | 0.022 | -0.132 | 0.026 | 0 | 108 |
| 2024-04-26 | 455 | 0.335 | 0.1 | 0.57 | +36% | 0.028 | -0.177 | 0.031 | 12 | 10 |
| 2024-04-26 | 460 | 0.165 | 0.12 | 0.21 | +110% | 0.018 | -0.122 | 0.022 | 18 | 5 |
| 2024-04-26 | 465 | 0.215 | 0.1 | 0.33 | -10.5% | 0.015 | -0.105 | 0.018 | 40 | 2 |
| 2024-04-26 | 470 | 0.12 | 0.04 | 0.2 | 0% | 0.011 | -0.08 | 0.014 | 25 | 0 |
| 2024-04-26 | 475 | 0.115 | 0.08 | 0.15 | 0% | 0.009 | -0.069 | 0.012 | 0 | 1 |
| 2024-04-26 | 480 | 0.11 | 0.02 | 0.2 | 0% | 0.009 | -0.07 | 0.012 | 0 | 1 |
| 2024-04-26 | 485 | 0.795 | 0 | 1.59 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 490 | 1.93 | 0.01 | 3.85 | 0% | 0.075 | -0.726 | 0.069 | 2 | 0 |
| 2024-04-26 | 495 | 0.74 | 0 | 1.48 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 500 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.034 | 0.005 | 0 | 2 |
| 2024-04-26 | 505 | 0.035 | 0.01 | 0.06 | 0% | 0.003 | -0.027 | 0.004 | 537 | 43 |
| 2024-04-26 | 510 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 515 | 0.085 | 0 | 0.17 | 0% | 0.016 | -0.166 | 0.019 | 0 | 1 |
| 2024-04-26 | 520 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 525 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 530 | 1.315 | 0 | 2.63 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 535 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 540 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 545 | 1.825 | 0 | 3.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 550 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 555 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 560 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
