| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.59 | 28,425 | 13,862 | 44,048 | 33,752 | 142 | 2024-04-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 220 | 170.3 | 168.4 | 172.2 | 0% | 0.983 | -0.285 | 0.026 | 4 | 0 |
| 2024-04-30 | 230 | 160.35 | 158.5 | 162.2 | 0% | 0.981 | -0.293 | 0.028 | 0 | 0 |
| 2024-04-30 | 235 | 155.4 | 153.6 | 157.2 | 0% | 0.98 | -0.303 | 0.03 | 0 | 0 |
| 2024-04-30 | 240 | 150.4 | 148.65 | 152.15 | 0% | 0.979 | -0.3 | 0.031 | 0 | 0 |
| 2024-04-30 | 245 | 145.275 | 143.35 | 147.2 | 0% | 0.981 | -0.265 | 0.028 | 0 | 0 |
| 2024-04-30 | 250 | 140.375 | 138.5 | 142.25 | 0% | 0.978 | -0.288 | 0.032 | 1 | 0 |
| 2024-04-30 | 255 | 135.4 | 133.6 | 137.2 | 0% | 0.977 | -0.291 | 0.033 | 0 | 0 |
| 2024-04-30 | 260 | 130.475 | 128.7 | 132.25 | 0% | 0.975 | -0.307 | 0.036 | 0 | 0 |
| 2024-04-30 | 265 | 125.425 | 123.6 | 127.25 | 0% | 0.975 | -0.291 | 0.036 | 0 | 0 |
| 2024-04-30 | 270 | 120.4 | 118.5 | 122.3 | 0% | 0.975 | -0.282 | 0.036 | 5 | 0 |
| 2024-04-30 | 275 | 115.3 | 113.3 | 117.3 | 0% | 0.976 | -0.254 | 0.034 | 0 | 0 |
| 2024-04-30 | 280 | 110.45 | 108.6 | 112.3 | 0% | 0.972 | -0.287 | 0.04 | 2 | 0 |
| 2024-04-30 | 285 | 105.775 | 104.25 | 107.3 | 0% | 0.963 | -0.356 | 0.05 | 0 | 0 |
| 2024-04-30 | 290 | 100.45 | 98.6 | 102.3 | 0% | 0.969 | -0.28 | 0.042 | 0 | 0 |
| 2024-04-30 | 295 | 95.525 | 93.7 | 97.35 | 0% | 0.966 | -0.293 | 0.046 | 0 | 0 |
| 2024-04-30 | 300 | 90.525 | 88.7 | 92.35 | 0% | 0.964 | -0.289 | 0.048 | 18 | 1 |
| 2024-04-30 | 305 | 85.425 | 83.5 | 87.35 | 0% | 0.966 | -0.263 | 0.046 | 2 | 0 |
| 2024-04-30 | 310 | 80.5 | 78.7 | 82.3 | 0% | 0.962 | -0.275 | 0.051 | 2 | 0 |
| 2024-04-30 | 315 | 75.55 | 73.7 | 77.4 | 0% | 0.958 | -0.281 | 0.054 | 3 | 0 |
| 2024-04-30 | 320 | 70.5 | 68.6 | 72.4 | -4.7% | 0.958 | -0.266 | 0.055 | 11 | 1 |
| 2024-04-30 | 325 | 65.65 | 63.85 | 67.45 | 0% | 0.95 | -0.291 | 0.063 | 16 | 0 |
| 2024-04-30 | 330 | 60.725 | 59 | 62.45 | 0% | 0.944 | -0.299 | 0.069 | 2 | 0 |
| 2024-04-30 | 335 | 55.75 | 54 | 57.5 | 0% | 0.94 | -0.297 | 0.073 | 2 | 0 |
| 2024-04-30 | 340 | 50.75 | 49 | 52.5 | 0% | 0.936 | -0.29 | 0.077 | 2 | 1 |
| 2024-04-30 | 345 | 45.75 | 44 | 47.5 | 0% | 0.931 | -0.282 | 0.081 | 5 | 0 |
| 2024-04-30 | 350 | 40.825 | 39 | 42.65 | -8% | 0.922 | -0.286 | 0.089 | 14,329 | 24 |
| 2024-04-30 | 355 | 36 | 34.2 | 37.8 | -17.9% | 0.906 | -0.302 | 0.102 | 13 | 1 |
| 2024-04-30 | 360 | 30.975 | 29 | 32.95 | -9.8% | 0.898 | -0.286 | 0.109 | 70 | 1 |
| 2024-04-30 | 365 | 25.875 | 25.1 | 26.65 | -21.9% | 0.891 | -0.26 | 0.114 | 36 | 5 |
| 2024-04-30 | 370 | 21.225 | 20.35 | 22.1 | -30.5% | 0.856 | -0.286 | 0.139 | 18 | 10 |
| 2024-04-30 | 375 | 16.825 | 15.95 | 17.7 | -27.4% | 0.801 | -0.32 | 0.171 | 38 | 10 |
| 2024-04-30 | 377.5 | 15.125 | 14.6 | 15.65 | -5.1% | 0.752 | -0.368 | 0.194 | 26 | 4 |
| 2024-04-30 | 380 | 13.15 | 12.6 | 13.7 | -35.3% | 0.712 | -0.382 | 0.208 | 77 | 15 |
| 2024-04-30 | 382.5 | 11.425 | 11.25 | 11.6 | -34.6% | 0.664 | -0.401 | 0.223 | 41 | 31 |
| 2024-04-30 | 385 | 9.8 | 9.65 | 9.95 | -46.9% | 0.611 | -0.422 | 0.234 | 94 | 94 |
| 2024-04-30 | 387.5 | 8.325 | 8.2 | 8.45 | -42.3% | 0.559 | -0.419 | 0.241 | 99 | 35 |
| 2024-04-30 | 390 | 6.975 | 6.85 | 7.1 | -47.1% | 0.504 | -0.421 | 0.244 | 244 | 485 |
| 2024-04-30 | 392.5 | 5.8 | 5.7 | 5.9 | -51.3% | 0.448 | -0.41 | 0.242 | 161 | 302 |
| 2024-04-30 | 395 | 4.775 | 4.7 | 4.85 | -57.5% | 0.393 | -0.397 | 0.235 | 356 | 1,191 |
| 2024-04-30 | 397.5 | 3.925 | 3.85 | 4 | -58.8% | 0.341 | -0.375 | 0.224 | 148 | 2,863 |
| 2024-04-30 | 400 | 3.175 | 3.1 | 3.25 | -59% | 0.294 | -0.356 | 0.211 | 1,649 | 3,634 |
| 2024-04-30 | 402.5 | 2.14 | 1.65 | 2.63 | -62% | 0.247 | -0.321 | 0.193 | 783 | 1,022 |
| 2024-04-30 | 405 | 2.015 | 1.96 | 2.07 | -62.6% | 0.206 | -0.289 | 0.174 | 1,581 | 3,364 |
| 2024-04-30 | 407.5 | 1.585 | 1.52 | 1.65 | -62.3% | 0.173 | -0.264 | 0.157 | 541 | 1,139 |
| 2024-04-30 | 410 | 1.26 | 1.21 | 1.31 | -64% | 0.139 | -0.226 | 0.136 | 3,631 | 4,931 |
| 2024-04-30 | 412.5 | 0.995 | 0.95 | 1.04 | -61.3% | 0.118 | -0.205 | 0.121 | 411 | 872 |
| 2024-04-30 | 415 | 0.785 | 0.74 | 0.83 | -60.5% | 0.096 | -0.178 | 0.104 | 1,961 | 2,260 |
| 2024-04-30 | 417.5 | 0.62 | 0.58 | 0.66 | -56.9% | 0.08 | -0.157 | 0.09 | 253 | 337 |
| 2024-04-30 | 420 | 0.49 | 0.46 | 0.52 | -57% | 0.064 | -0.135 | 0.077 | 1,709 | 1,419 |
| 2024-04-30 | 422.5 | 0.395 | 0.36 | 0.43 | -55.4% | 0.052 | -0.115 | 0.065 | 576 | 139 |
| 2024-04-30 | 425 | 0.325 | 0.29 | 0.36 | -57.1% | 0.04 | -0.093 | 0.053 | 2,138 | 1,160 |
| 2024-04-30 | 430 | 0.22 | 0.19 | 0.25 | -47.6% | 0.029 | -0.075 | 0.041 | 3,312 | 2,294 |
| 2024-04-30 | 435 | 0.16 | 0.13 | 0.19 | -41.7% | 0.019 | -0.054 | 0.029 | 714 | 111 |
| 2024-04-30 | 440 | 0.115 | 0.09 | 0.14 | -31.3% | 0.015 | -0.045 | 0.023 | 730 | 301 |
| 2024-04-30 | 445 | 0.09 | 0.06 | 0.12 | -33.3% | 0.011 | -0.036 | 0.017 | 352 | 38 |
| 2024-04-30 | 450 | 0.05 | 0.04 | 0.06 | -44.4% | 0.007 | -0.024 | 0.012 | 1,250 | 170 |
| 2024-04-30 | 455 | 0.055 | 0.03 | 0.08 | -20% | 0.006 | -0.021 | 0.01 | 234 | 22 |
| 2024-04-30 | 460 | 0.025 | 0.02 | 0.03 | -50% | 0.004 | -0.016 | 0.007 | 1,436 | 40 |
| 2024-04-30 | 465 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.012 | 0.005 | 250 | 27 |
| 2024-04-30 | 470 | 0.025 | 0 | 0.05 | -66.7% | 0.002 | -0.007 | 0.003 | 1,194 | 65 |
| 2024-04-30 | 475 | 0.01 | 0 | 0.02 | -50% | 0.001 | -0.007 | 0.003 | 822 | 2 |
| 2024-04-30 | 480 | 0.025 | 0 | 0.05 | -50% | 0.001 | -0.007 | 0.003 | 795 | 3 |
| 2024-04-30 | 485 | 0.03 | 0.01 | 0.05 | 0% | 0.002 | -0.012 | 0.004 | 788 | 1 |
| 2024-04-30 | 490 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 379 | 0 |
| 2024-04-30 | 495 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-04-30 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 556 | 0 |
| 2024-04-30 | 505 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-04-30 | 510 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-04-30 | 515 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-30 | 520 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-04-30 | 525 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 | 0 |
