| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.98 | 72,235 | 70,512 | 252,279 | 245,506 | 192 | 2024-04-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 160 | 252.175 | 251 | 253.35 | 0% | 0.995 | -1.287 | 0.003 | 6 | 0 |
| 2024-04-17 | 165 | 247.15 | 246 | 248.3 | 0% | 0.995 | -1.2 | 0.003 | 0 | 0 |
| 2024-04-17 | 170 | 242.375 | 241.4 | 243.35 | 0% | 0.992 | -1.884 | 0.005 | 2 | 0 |
| 2024-04-17 | 175 | 236.85 | 235.65 | 238.05 | 0% | 0.984 | -3.61 | 0.009 | 1 | 0 |
| 2024-04-17 | 180 | 232.075 | 230.8 | 233.35 | 0% | 0.996 | -0.932 | 0.003 | 0 | 0 |
| 2024-04-17 | 185 | 227.175 | 225.8 | 228.55 | 0% | 0.994 | -1.259 | 0.004 | 3 | 0 |
| 2024-04-17 | 190 | 221.7 | 220.4 | 223 | 0% | 0.983 | -3.449 | 0.009 | 0 | 0 |
| 2024-04-17 | 195 | 216.975 | 215.85 | 218.1 | 0% | 0.997 | -0.554 | 0.002 | 10 | 0 |
| 2024-04-17 | 200 | 212.05 | 210.7 | 213.4 | 0% | 0.982 | -3.395 | 0.009 | 27 | 1 |
| 2024-04-17 | 205 | 206.85 | 205.55 | 208.15 | 0% | 0.98 | -3.741 | 0.01 | 3 | 0 |
| 2024-04-17 | 210 | 201.85 | 200.5 | 203.2 | 0% | 0.979 | -3.832 | 0.011 | 4 | 0 |
| 2024-04-17 | 215 | 196.975 | 195.8 | 198.15 | 0% | 0.997 | -0.538 | 0.002 | 10 | 0 |
| 2024-04-17 | 220 | 191.9 | 190.75 | 193.05 | 0% | 0.999 | -0.221 | 0.001 | 6 | 0 |
| 2024-04-17 | 225 | 186.875 | 185.6 | 188.15 | 0% | 1 | -0.091 | 0 | 5 | 0 |
| 2024-04-17 | 230 | 182.075 | 180.95 | 183.2 | 0% | 0.994 | -0.88 | 0.004 | 2 | 0 |
| 2024-04-17 | 235 | 177.075 | 175.75 | 178.4 | 0% | 0.994 | -0.875 | 0.004 | 5 | 0 |
| 2024-04-17 | 240 | 172.575 | 171.2 | 173.95 | 0% | 0.989 | -1.551 | 0.006 | 31 | 1 |
| 2024-04-17 | 245 | 167.275 | 165.85 | 168.7 | 0% | 0.989 | -1.471 | 0.006 | 597 | 0 |
| 2024-04-17 | 250 | 161.85 | 160.65 | 163.05 | 0% | 0.975 | -3.336 | 0.013 | 96 | 0 |
| 2024-04-17 | 255 | 157.2 | 155.65 | 158.75 | 0% | 0.977 | -2.942 | 0.012 | 19 | 1 |
| 2024-04-17 | 260 | 152.6 | 151.25 | 153.95 | 0% | 0.981 | -2.277 | 0.01 | 64 | 0 |
| 2024-04-17 | 265 | 147.35 | 146.25 | 148.45 | 0% | 0.986 | -1.634 | 0.008 | 67 | 0 |
| 2024-04-17 | 270 | 142 | 140.8 | 143.2 | 0% | 0.995 | -0.58 | 0.003 | 36 | 0 |
| 2024-04-17 | 275 | 137.1 | 135.6 | 138.6 | 0% | 0.991 | -0.903 | 0.005 | 41 | 0 |
| 2024-04-17 | 280 | 132.125 | 131 | 133.25 | +0.8% | 0.99 | -0.972 | 0.006 | 106 | 1 |
| 2024-04-17 | 285 | 127.025 | 125.9 | 128.15 | 0% | 0.969 | -3.033 | 0.015 | 42 | 10 |
| 2024-04-17 | 290 | 122.025 | 120.7 | 123.35 | 0% | 0.993 | -0.643 | 0.004 | 78 | 0 |
| 2024-04-17 | 295 | 117.125 | 115.9 | 118.35 | 0% | 0.989 | -0.946 | 0.006 | 123 | 0 |
| 2024-04-17 | 300 | 112.4 | 110.75 | 114.05 | -2.8% | 0.946 | -4.825 | 0.024 | 664 | 17 |
| 2024-04-17 | 305 | 106.8 | 105.4 | 108.2 | -3.7% | 0.97 | -2.364 | 0.015 | 112 | 3 |
| 2024-04-17 | 310 | 102 | 100.85 | 103.15 | -0.3% | 0.993 | -0.536 | 0.004 | 593 | 140 |
| 2024-04-17 | 315 | 97.025 | 95.7 | 98.35 | 0% | 0.991 | -0.611 | 0.005 | 113 | 0 |
| 2024-04-17 | 320 | 92.125 | 90.5 | 93.75 | -2.9% | 0.976 | -1.567 | 0.012 | 180 | 26 |
| 2024-04-17 | 325 | 87.1 | 86 | 88.2 | 0% | 0.968 | -2.006 | 0.015 | 272 | 1 |
| 2024-04-17 | 330 | 82.15 | 80.9 | 83.4 | -4.2% | 0.988 | -0.664 | 0.006 | 466 | 21 |
| 2024-04-17 | 335 | 76.925 | 75.65 | 78.2 | -6.2% | 0.978 | -1.181 | 0.011 | 326 | 1 |
| 2024-04-17 | 340 | 72.45 | 71.25 | 73.65 | -5% | 0.949 | -2.657 | 0.022 | 375 | 37 |
| 2024-04-17 | 345 | 67.2 | 66.25 | 68.15 | -7.8% | 0.942 | -2.859 | 0.025 | 520 | 24 |
| 2024-04-17 | 350 | 62.575 | 61.3 | 63.85 | -6.9% | 0.964 | -1.535 | 0.017 | 3,793 | 35 |
| 2024-04-17 | 355 | 57.475 | 56.2 | 58.75 | +0.2% | 0.96 | -1.573 | 0.018 | 657 | 1 |
| 2024-04-17 | 360 | 52.125 | 51.25 | 53 | -5.6% | 0.973 | -0.947 | 0.013 | 13,654 | 33 |
| 2024-04-17 | 362.5 | 50.25 | 48.8 | 51.7 | 0% | 0.943 | -2.007 | 0.025 | 0 | 0 |
| 2024-04-17 | 365 | 47.425 | 46.35 | 48.5 | -3% | 0.957 | -1.407 | 0.02 | 1,440 | 34 |
| 2024-04-17 | 367.5 | 45.05 | 44 | 46.1 | 0% | 0.948 | -1.615 | 0.023 | 0 | 0 |
| 2024-04-17 | 370 | 42.475 | 41.3 | 43.65 | -5.8% | 0.957 | -1.228 | 0.019 | 1,623 | 25 |
| 2024-04-17 | 372.5 | 40.025 | 38.7 | 41.35 | 0% | 0.945 | -1.524 | 0.024 | 3 | 0 |
| 2024-04-17 | 375 | 37.1 | 36.25 | 37.95 | -5.9% | 0.935 | -1.687 | 0.027 | 2,239 | 26 |
| 2024-04-17 | 377.5 | 34.75 | 33.9 | 35.6 | 0% | 0.908 | -2.319 | 0.035 | 0 | 33 |
| 2024-04-17 | 380 | 31.95 | 30.6 | 33.3 | -14.2% | 0.938 | -1.387 | 0.026 | 4,954 | 45 |
| 2024-04-17 | 382.5 | 29.875 | 29.25 | 30.5 | -10.2% | 0.917 | -1.748 | 0.033 | 5 | 2 |
| 2024-04-17 | 385 | 26.9 | 25.85 | 27.95 | -8.5% | 0.996 | -0.106 | 0.002 | 1,793 | 79 |
| 2024-04-17 | 387.5 | 25.075 | 24.2 | 25.95 | -11% | 0.963 | -0.619 | 0.017 | 8 | 2 |
| 2024-04-17 | 390 | 21.9 | 20.7 | 23.1 | -11.4% | 0.996 | -0.101 | 0.003 | 6,553 | 2,382 |
| 2024-04-17 | 392.5 | 19.7 | 18.75 | 20.65 | -21.7% | 0.885 | -1.677 | 0.042 | 20 | 7 |
| 2024-04-17 | 395 | 17.5 | 16.75 | 18.25 | -13.5% | 0.904 | -1.183 | 0.037 | 3,375 | 43 |
| 2024-04-17 | 397.5 | 15.075 | 14.4 | 15.75 | -22% | 0.917 | -0.863 | 0.033 | 70 | 95 |
| 2024-04-17 | 400 | 12.75 | 12.2 | 13.3 | -11.3% | 0.856 | -1.347 | 0.049 | 6,368 | 568 |
| 2024-04-17 | 402.5 | 10.2 | 9.75 | 10.65 | -33.3% | 0.847 | -1.155 | 0.051 | 179 | 62 |
| 2024-04-17 | 405 | 8.2 | 7.75 | 8.65 | -20% | 0.743 | -1.793 | 0.07 | 6,846 | 489 |
| 2024-04-17 | 407.5 | 5.825 | 5.35 | 6.3 | -43.8% | 0.697 | -1.563 | 0.075 | 340 | 421 |
| 2024-04-17 | 410 | 4.325 | 4.2 | 4.45 | -36.5% | 0.594 | -1.647 | 0.084 | 13,692 | 1,989 |
| 2024-04-17 | 412.5 | 2.9 | 2.81 | 2.99 | -48.7% | 0.474 | -1.652 | 0.086 | 1,052 | 3,296 |
| 2024-04-17 | 415 | 1.83 | 1.78 | 1.88 | -51.4% | 0.353 | -1.5 | 0.08 | 6,720 | 9,115 |
| 2024-04-17 | 417.5 | 1.095 | 1.05 | 1.14 | -58.1% | 0.245 | -1.26 | 0.068 | 2,830 | 8,414 |
| 2024-04-17 | 420 | 0.605 | 0.57 | 0.64 | -63.4% | 0.157 | -0.953 | 0.052 | 11,408 | 15,040 |
| 2024-04-17 | 422.5 | 0.33 | 0.31 | 0.35 | -71.4% | 0.09 | -0.633 | 0.035 | 4,578 | 5,972 |
| 2024-04-17 | 425 | 0.185 | 0.17 | 0.2 | -74.6% | 0.052 | -0.42 | 0.023 | 19,821 | 7,887 |
| 2024-04-17 | 427.5 | 0.105 | 0.09 | 0.12 | -76.9% | 0.029 | -0.269 | 0.014 | 2,114 | 1,745 |
| 2024-04-17 | 430 | 0.06 | 0.05 | 0.07 | -79.2% | 0.017 | -0.175 | 0.009 | 17,877 | 7,263 |
| 2024-04-17 | 432.5 | 0.045 | 0.04 | 0.05 | -73.3% | 0.013 | -0.15 | 0.007 | 1,687 | 981 |
| 2024-04-17 | 435 | 0.035 | 0.03 | 0.04 | -55.6% | 0.012 | -0.153 | 0.007 | 15,872 | 2,411 |
| 2024-04-17 | 437.5 | 0.03 | 0.02 | 0.04 | -57.1% | 0.009 | -0.123 | 0.005 | 879 | 149 |
| 2024-04-17 | 440 | 0.015 | 0.01 | 0.02 | -83.3% | 0.003 | -0.05 | 0.002 | 29,144 | 1,747 |
| 2024-04-17 | 442.5 | 0.02 | 0.01 | 0.03 | -33.3% | 0.006 | -0.091 | 0.003 | 406 | 115 |
| 2024-04-17 | 445 | 0.02 | 0.01 | 0.03 | -33.3% | 0.005 | -0.092 | 0.003 | 11,806 | 268 |
| 2024-04-17 | 450 | 0.015 | 0.01 | 0.02 | -66.7% | 0.003 | -0.052 | 0.002 | 13,493 | 511 |
| 2024-04-17 | 455 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.053 | 0.002 | 6,939 | 32 |
| 2024-04-17 | 460 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.054 | 0.002 | 4,309 | 554 |
| 2024-04-17 | 465 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.099 | 0.002 | 2,923 | 5 |
| 2024-04-17 | 470 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.056 | 0.001 | 2,277 | 4 |
| 2024-04-17 | 475 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.056 | 0.001 | 1,966 | 44 |
| 2024-04-17 | 480 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 11,936 | 0 |
| 2024-04-17 | 485 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 509 | 0 |
| 2024-04-17 | 490 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 832 | 0 |
| 2024-04-17 | 495 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 261 | 0 |
| 2024-04-17 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,273 | 0 |
| 2024-04-17 | 505 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 393 | 0 |
| 2024-04-17 | 510 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 337 | 0 |
| 2024-04-17 | 515 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.06 | 0.001 | 522 | 26 |
| 2024-04-17 | 520 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 818 | 0 |
| 2024-04-17 | 525 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0.001 | 654 | 1 |
| 2024-04-17 | 530 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 369 | 0 |
| 2024-04-17 | 535 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-04-17 | 540 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,065 | 0 |
| 2024-04-17 | 545 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-04-17 | 550 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,425 | 0 |
