| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.79 | 23,355 | 11,268 | 15,588 | 15,178 | 212 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 250 | 312.05 | 309.35 | 314.75 | 0% | 0.992 | -0.405 | 0.016 | 0 | 0 |
| 2024-04-26 | 260 | 301.625 | 298.05 | 305.2 | 0% | 0.997 | -0.166 | 0.007 | 0 | 0 |
| 2024-04-26 | 270 | 291.65 | 288.05 | 295.25 | 0% | 0.997 | -0.177 | 0.007 | 0 | 0 |
| 2024-04-26 | 280 | 281.425 | 277.6 | 285.25 | 0% | 0.966 | -1.545 | 0.054 | 0 | 0 |
| 2024-04-26 | 290 | 271.6 | 268.2 | 275 | 0% | 0.997 | -0.135 | 0.006 | 0 | 0 |
| 2024-04-26 | 300 | 261.625 | 258.05 | 265.2 | 0% | 0.997 | -0.147 | 0.007 | 1 | 1 |
| 2024-04-26 | 310 | 251.375 | 247.6 | 255.15 | 0% | 0.962 | -1.476 | 0.059 | 0 | 0 |
| 2024-04-26 | 320 | 241.425 | 237.55 | 245.3 | 0% | 0.96 | -1.504 | 0.063 | 0 | 0 |
| 2024-04-26 | 330 | 231.475 | 227.7 | 235.25 | 0% | 0.958 | -1.475 | 0.065 | 0 | 0 |
| 2024-04-26 | 340 | 221.4 | 217.7 | 225.1 | 0% | 0.957 | -1.417 | 0.066 | 0 | 0 |
| 2024-04-26 | 350 | 211.75 | 208.05 | 215.45 | 0% | 0.952 | -1.497 | 0.071 | 1 | 1 |
| 2024-04-26 | 360 | 201.95 | 198.6 | 205.3 | 0% | 0.951 | -1.438 | 0.073 | 0 | 2 |
| 2024-04-26 | 370 | 191.475 | 187.6 | 195.35 | 0% | 0.949 | -1.433 | 0.076 | 2 | 0 |
| 2024-04-26 | 380 | 181.525 | 177.75 | 185.3 | 0% | 0.946 | -1.4 | 0.079 | 3 | 0 |
| 2024-04-26 | 390 | 172.5 | 170.15 | 174.85 | 0% | 0.948 | -1.26 | 0.077 | 1 | 1 |
| 2024-04-26 | 400 | 161.85 | 158.7 | 165 | 0% | 0.991 | -0.23 | 0.018 | 2 | 0 |
| 2024-04-26 | 410 | 152.825 | 150.4 | 155.25 | 0% | 0.97 | -0.621 | 0.049 | 3 | 0 |
| 2024-04-26 | 420 | 141.55 | 137.65 | 145.45 | 0% | 0.976 | -0.465 | 0.041 | 2 | 2 |
| 2024-04-26 | 430 | 131.4 | 127.8 | 135 | 0% | 0.933 | -1.213 | 0.093 | 3 | 0 |
| 2024-04-26 | 435 | 126.625 | 122.85 | 130.4 | 0% | 0.926 | -1.295 | 0.101 | 2 | 1 |
| 2024-04-26 | 440 | 121.475 | 117.65 | 125.3 | 0% | 0.925 | -1.258 | 0.102 | 6 | 0 |
| 2024-04-26 | 445 | 116.575 | 112.7 | 120.45 | 0% | 0.921 | -1.278 | 0.106 | 1 | 0 |
| 2024-04-26 | 450 | 111.575 | 107.65 | 115.5 | 0% | 0.917 | -1.274 | 0.11 | 10 | 0 |
| 2024-04-26 | 455 | 106.575 | 102.7 | 110.45 | 0% | 0.915 | -1.247 | 0.112 | 1 | 1 |
| 2024-04-26 | 460 | 101.575 | 97.95 | 105.2 | 0% | 0.915 | -1.175 | 0.112 | 0 | 0 |
| 2024-04-26 | 465 | 96.75 | 93 | 100.5 | 0% | 0.993 | -0.144 | 0.015 | 1 | 0 |
| 2024-04-26 | 470 | 91.675 | 88.15 | 95.2 | 0% | 0.909 | -1.142 | 0.118 | 0 | 6 |
| 2024-04-26 | 475 | 86.75 | 83 | 90.5 | 0% | 0.992 | -0.139 | 0.015 | 1 | 0 |
| 2024-04-26 | 480 | 81.65 | 77.8 | 85.5 | 0% | 0.897 | -1.167 | 0.13 | 2 | 0 |
| 2024-04-26 | 485 | 76.6 | 73 | 80.2 | 0% | 0.897 | -1.086 | 0.129 | 1 | 0 |
| 2024-04-26 | 490 | 71.6 | 67.8 | 75.4 | 0% | 0.889 | -1.105 | 0.136 | 1 | 5 |
| 2024-04-26 | 495 | 66.6 | 63.05 | 70.15 | 0% | 0.888 | -1.034 | 0.137 | 4 | 0 |
| 2024-04-26 | 500 | 61.675 | 58.1 | 65.25 | 0% | 0.88 | -1.03 | 0.144 | 19 | 33 |
| 2024-04-26 | 505 | 56.95 | 54.75 | 59.15 | 0% | 0.897 | -0.793 | 0.129 | 0 | 2 |
| 2024-04-26 | 510 | 51.875 | 48.25 | 55.5 | -5.5% | 0.862 | -1.022 | 0.159 | 7 | 5 |
| 2024-04-26 | 515 | 46.4 | 43.35 | 49.45 | 0% | 0.876 | -0.808 | 0.147 | 5 | 0 |
| 2024-04-26 | 520 | 42.55 | 39.6 | 45.5 | 0% | 0.843 | -0.958 | 0.173 | 12 | 167 |
| 2024-04-26 | 525 | 37.525 | 36.35 | 38.7 | +12.3% | 0.94 | -0.317 | 0.086 | 14 | 162 |
| 2024-04-26 | 530 | 33.25 | 31.55 | 34.95 | -2.8% | 0.886 | -0.51 | 0.138 | 23 | 2 |
| 2024-04-26 | 535 | 27.2 | 25.9 | 28.5 | -16.1% | 0.902 | -0.378 | 0.124 | 97 | 7 |
| 2024-04-26 | 540 | 23.375 | 21.85 | 24.9 | -12.9% | 0.893 | -0.349 | 0.133 | 61 | 54 |
| 2024-04-26 | 542.5 | 21.475 | 19.7 | 23.25 | -8.9% | 0.816 | -0.556 | 0.191 | 8 | 5 |
| 2024-04-26 | 545 | 19.1 | 17.75 | 20.45 | -17% | 0.798 | -0.551 | 0.203 | 132 | 51 |
| 2024-04-26 | 547.5 | 17.55 | 15.85 | 19.25 | -17.1% | 0.797 | -0.479 | 0.203 | 44 | 22 |
| 2024-04-26 | 550 | 16.05 | 15.1 | 17 | -20.7% | 0.706 | -0.708 | 0.248 | 177 | 253 |
| 2024-04-26 | 552.5 | 13.9 | 13.4 | 14.4 | -18% | 0.674 | -0.699 | 0.259 | 34 | 119 |
| 2024-04-26 | 555 | 11.625 | 10.95 | 12.3 | -21.2% | 0.641 | -0.665 | 0.269 | 364 | 1,106 |
| 2024-04-26 | 557.5 | 10.7 | 10.4 | 11 | -23.1% | 0.587 | -0.73 | 0.28 | 40 | 951 |
| 2024-04-26 | 560 | 9.275 | 9 | 9.55 | -26.8% | 0.54 | -0.742 | 0.286 | 472 | 1,725 |
| 2024-04-26 | 562.5 | 7.95 | 7.75 | 8.15 | -28.1% | 0.493 | -0.741 | 0.287 | 191 | 472 |
| 2024-04-26 | 565 | 6.775 | 6.55 | 7 | -32.1% | 0.445 | -0.722 | 0.284 | 479 | 1,128 |
| 2024-04-26 | 567.5 | 5.65 | 4.65 | 6.65 | -35.4% | 0.397 | -0.69 | 0.277 | 103 | 423 |
| 2024-04-26 | 570 | 4.675 | 4.3 | 5.05 | -37.2% | 0.354 | -0.676 | 0.268 | 449 | 2,507 |
| 2024-04-26 | 575 | 3.3 | 3.15 | 3.45 | -41.6% | 0.27 | -0.593 | 0.238 | 414 | 856 |
| 2024-04-26 | 580 | 2.215 | 2.08 | 2.35 | -44.1% | 0.201 | -0.508 | 0.202 | 1,257 | 3,484 |
| 2024-04-26 | 585 | 1.615 | 1.4 | 1.83 | -50.8% | 0.145 | -0.413 | 0.164 | 556 | 1,773 |
| 2024-04-26 | 590 | 0.925 | 0.75 | 1.1 | -55.1% | 0.101 | -0.323 | 0.128 | 990 | 860 |
| 2024-04-26 | 595 | 0.715 | 0.59 | 0.84 | -53.4% | 0.071 | -0.253 | 0.098 | 464 | 481 |
| 2024-04-26 | 600 | 0.445 | 0.41 | 0.48 | -54.7% | 0.052 | -0.202 | 0.076 | 2,538 | 4,864 |
| 2024-04-26 | 602.5 | 0.51 | 0.3 | 0.72 | -65.1% | 0.036 | -0.144 | 0.056 | 233 | 81 |
| 2024-04-26 | 605 | 0.415 | 0.23 | 0.6 | -63.3% | 0.033 | -0.142 | 0.053 | 327 | 178 |
| 2024-04-26 | 607.5 | 0.205 | 0.12 | 0.29 | -54% | 0.032 | -0.143 | 0.052 | 162 | 40 |
| 2024-04-26 | 610 | 0.205 | 0.17 | 0.24 | -61.1% | 0.024 | -0.113 | 0.041 | 651 | 562 |
| 2024-04-26 | 612.5 | 0.4 | 0.18 | 0.62 | -52.6% | 0.021 | -0.101 | 0.036 | 438 | 26 |
| 2024-04-26 | 615 | 0.17 | 0.15 | 0.19 | -54.3% | 0.019 | -0.093 | 0.033 | 184 | 119 |
| 2024-04-26 | 617.5 | 0.285 | 0.08 | 0.49 | -73.3% | 0.01 | -0.053 | 0.02 | 33 | 56 |
| 2024-04-26 | 620 | 0.17 | 0.1 | 0.24 | -43.3% | 0.018 | -0.099 | 0.032 | 405 | 211 |
| 2024-04-26 | 622.5 | 0.3 | 0.05 | 0.55 | 0% | 0.027 | -0.156 | 0.045 | 48 | 0 |
| 2024-04-26 | 625 | 0.11 | 0.09 | 0.13 | -60% | 0.012 | -0.071 | 0.023 | 296 | 213 |
| 2024-04-26 | 627.5 | 0.16 | 0 | 0.32 | +60% | 0.009 | -0.055 | 0.018 | 51 | 8 |
| 2024-04-26 | 630 | 0.24 | 0.06 | 0.42 | -38.5% | 0.009 | -0.055 | 0.018 | 436 | 62 |
| 2024-04-26 | 632.5 | 0.065 | 0.06 | 0.07 | -58.8% | 0.008 | -0.05 | 0.015 | 21 | 86 |
| 2024-04-26 | 635 | 0.265 | 0.05 | 0.48 | -54.6% | 0.006 | -0.038 | 0.012 | 163 | 50 |
| 2024-04-26 | 637.5 | 0.05 | 0 | 0.1 | -60% | 0.007 | -0.044 | 0.013 | 11 | 1 |
| 2024-04-26 | 640 | 0.25 | 0 | 0.5 | +450% | 0.018 | -0.128 | 0.032 | 96 | 3 |
| 2024-04-26 | 645 | 0.235 | 0.01 | 0.46 | +500% | 0.006 | -0.045 | 0.013 | 61 | 2 |
| 2024-04-26 | 650 | 0.14 | 0 | 0.28 | -50% | 0.002 | -0.018 | 0.005 | 221 | 80 |
| 2024-04-26 | 655 | 0.225 | 0 | 0.45 | -72.7% | 0.003 | -0.026 | 0.007 | 89 | 18 |
| 2024-04-26 | 660 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-04-26 | 665 | 0.055 | 0.01 | 0.1 | -80% | 0.001 | -0.01 | 0.003 | 120 | 6 |
| 2024-04-26 | 670 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 184 | 0 |
| 2024-04-26 | 675 | 0.14 | 0 | 0.28 | 0% | 0.001 | -0.01 | 0.003 | 64 | 2 |
| 2024-04-26 | 680 | 0.23 | 0 | 0.46 | 0% | 0.001 | -0.01 | 0.003 | 65 | 7 |
| 2024-04-26 | 685 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 145 | 0 |
| 2024-04-26 | 690 | 0.225 | 0 | 0.45 | 0% | 0.002 | -0.019 | 0.004 | 43 | 1 |
| 2024-04-26 | 695 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-04-26 | 700 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0.002 | 550 | 2 |
| 2024-04-26 | 705 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-04-26 | 710 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-04-26 | 715 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 720 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-04-26 | 725 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-04-26 | 730 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-04-26 | 740 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 228 | 0 |
| 2024-04-26 | 750 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-04-26 | 760 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-04-26 | 770 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-04-26 | 780 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-04-26 | 790 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-26 | 800 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0.002 | 160 | 5 |
| 2024-04-26 | 810 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-04-26 | 820 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 830 | 0.23 | 0 | 0.46 | 0% | 0.001 | -0.021 | 0.003 | 14 | 1 |
| 2024-04-26 | 840 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-04-26 | 850 | 0.005 | 0 | 0.01 | +300% | 0.002 | -0.038 | 0.004 | 39 | 2 |
| 2024-04-26 | 860 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.012 | 0.001 | 48 | 1 |
