| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.89 | 1,878 | 1,628 | 2,929 | 2,012 | 236 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 390 | 334.3 | 327.5 | 341.1 | 0% | 0.994 | -0.331 | 0.016 | 0 | 0 |
| 2024-04-26 | 400 | 325.85 | 321.1 | 330.6 | 0% | 0.979 | -1.005 | 0.046 | 0 | 0 |
| 2024-04-26 | 410 | 314.85 | 308.6 | 321.1 | 0% | 0.987 | -0.591 | 0.03 | 0 | 0 |
| 2024-04-26 | 420 | 304.5 | 298.8 | 310.2 | 0% | 0.991 | -0.421 | 0.023 | 0 | 0 |
| 2024-04-26 | 430 | 295.9 | 290.6 | 301.2 | 0% | 0.977 | -0.998 | 0.051 | 0 | 0 |
| 2024-04-26 | 440 | 283.7 | 276.3 | 291.1 | 0% | 0.943 | -2.494 | 0.106 | 0 | 0 |
| 2024-04-26 | 450 | 275.7 | 270.8 | 280.6 | 0% | 0.977 | -0.908 | 0.051 | 0 | 0 |
| 2024-04-26 | 460 | 263.35 | 258.1 | 268.6 | 0% | 0.953 | -1.807 | 0.09 | 0 | 0 |
| 2024-04-26 | 470 | 254.3 | 247.4 | 261.2 | 0% | 0.993 | -0.292 | 0.019 | 0 | 0 |
| 2024-04-26 | 480 | 244.45 | 239.5 | 249.4 | 0% | 0.99 | -0.365 | 0.025 | 0 | 0 |
| 2024-04-26 | 490 | 234.6 | 228.6 | 240.6 | 0% | 0.987 | -0.431 | 0.03 | 0 | 0 |
| 2024-04-26 | 500 | 224.55 | 217.9 | 231.2 | 0% | 0.988 | -0.403 | 0.03 | 0 | 0 |
| 2024-04-26 | 510 | 215.25 | 210.9 | 219.6 | 0% | 0.977 | -0.689 | 0.051 | 0 | 0 |
| 2024-04-26 | 515 | 210.3 | 204.6 | 216 | 0% | 0.975 | -0.703 | 0.053 | 0 | 0 |
| 2024-04-26 | 520 | 205.05 | 200.7 | 209.4 | 0% | 0.979 | -0.603 | 0.048 | 0 | 0 |
| 2024-04-26 | 525 | 199.45 | 194.5 | 204.4 | 0% | 0.989 | -0.341 | 0.028 | 0 | 0 |
| 2024-04-26 | 530 | 195.9 | 190.9 | 200.9 | 0% | 0.966 | -0.899 | 0.07 | 0 | 0 |
| 2024-04-26 | 535 | 189 | 182.2 | 195.8 | 0% | 0.92 | -2.171 | 0.138 | 0 | 0 |
| 2024-04-26 | 540 | 184.8 | 178.6 | 191 | 0% | 0.981 | -0.488 | 0.043 | 0 | 0 |
| 2024-04-26 | 545 | 177.75 | 171.2 | 184.3 | 0% | 0.928 | -1.801 | 0.127 | 0 | 0 |
| 2024-04-26 | 550 | 174.2 | 167.4 | 181 | 0% | 0.994 | -0.198 | 0.016 | 0 | 0 |
| 2024-04-26 | 555 | 168.75 | 161.7 | 175.8 | 0% | 0.913 | -2.105 | 0.147 | 0 | 0 |
| 2024-04-26 | 560 | 164.35 | 159.1 | 169.6 | 0% | 0.989 | -0.274 | 0.026 | 0 | 0 |
| 2024-04-26 | 565 | 157.85 | 151.8 | 163.9 | 0% | 0.925 | -1.652 | 0.132 | 0 | 0 |
| 2024-04-26 | 570 | 154.7 | 149.9 | 159.5 | 0% | 0.98 | -0.426 | 0.044 | 0 | 0 |
| 2024-04-26 | 575 | 149.35 | 144.7 | 154 | 0% | 0.989 | -0.266 | 0.027 | 0 | 0 |
| 2024-04-26 | 580 | 142.8 | 136.7 | 148.9 | 0% | 0.919 | -1.608 | 0.139 | 0 | 0 |
| 2024-04-26 | 585 | 139.85 | 133.7 | 146 | 0% | 0.975 | -0.474 | 0.054 | 0 | 0 |
| 2024-04-26 | 590 | 134.1 | 128.7 | 139.5 | 0% | 0.998 | -0.115 | 0.006 | 0 | 0 |
| 2024-04-26 | 595 | 128.1 | 121.7 | 134.5 | 0% | 0.906 | -1.688 | 0.156 | 0 | 0 |
| 2024-04-26 | 600 | 124.9 | 118.8 | 131 | 0% | 0.972 | -0.48 | 0.06 | 6 | 0 |
| 2024-04-26 | 605 | 119.15 | 113.8 | 124.5 | 0% | 0.996 | -0.142 | 0.012 | 1 | 0 |
| 2024-04-26 | 610 | 113.65 | 107 | 120.3 | 0% | 0.889 | -1.786 | 0.176 | 0 | 0 |
| 2024-04-26 | 615 | 109.2 | 103.8 | 114.6 | 0% | 0.993 | -0.167 | 0.018 | 0 | 0 |
| 2024-04-26 | 620 | 103.85 | 99.7 | 108 | 0% | 0.909 | -1.28 | 0.152 | 0 | 0 |
| 2024-04-26 | 625 | 99.1 | 95.2 | 103 | 0% | 1 | -0.094 | 0.001 | 0 | 0 |
| 2024-04-26 | 630 | 94.3 | 90.3 | 98.3 | 0% | 0.988 | -0.212 | 0.03 | 0 | 0 |
| 2024-04-26 | 635 | 88.95 | 85 | 92.9 | 0% | 0.947 | -0.628 | 0.1 | 0 | 16 |
| 2024-04-26 | 640 | 83.55 | 80.5 | 86.6 | 0% | 0.92 | -0.903 | 0.138 | 0 | 0 |
| 2024-04-26 | 645 | 78.95 | 75 | 82.9 | 0% | 0.893 | -1.166 | 0.172 | 0 | 0 |
| 2024-04-26 | 650 | 74.1 | 70.3 | 77.9 | 0% | 0.959 | -0.423 | 0.081 | 1 | 5 |
| 2024-04-26 | 655 | 68.9 | 65 | 72.8 | 0% | 0.961 | -0.388 | 0.079 | 0 | 2 |
| 2024-04-26 | 660 | 64.05 | 60.2 | 67.9 | 0% | 0.877 | -1.098 | 0.189 | 3 | 0 |
| 2024-04-26 | 665 | 59.3 | 55.7 | 62.9 | 0% | 0.984 | -0.192 | 0.037 | 5 | 0 |
| 2024-04-26 | 670 | 54.35 | 50.1 | 58.6 | 0% | 0.98 | -0.21 | 0.046 | 7 | 0 |
| 2024-04-26 | 675 | 50.65 | 47.3 | 54 | 0% | 0.915 | -0.58 | 0.144 | 5 | 0 |
| 2024-04-26 | 680 | 45.55 | 42.1 | 49 | 0% | 0.913 | -0.542 | 0.147 | 12 | 0 |
| 2024-04-26 | 685 | 40.85 | 38.1 | 43.6 | +113.5% | 0.894 | -0.589 | 0.17 | 15 | 4 |
| 2024-04-26 | 690 | 36.8 | 34.4 | 39.2 | +29.1% | 0.9 | -0.498 | 0.163 | 33 | 4 |
| 2024-04-26 | 695 | 32.95 | 30.3 | 35.6 | +81% | 0.809 | -0.878 | 0.253 | 20 | 1 |
| 2024-04-26 | 700 | 27.6 | 26.2 | 29 | +7.1% | 0.824 | -0.666 | 0.24 | 260 | 25 |
| 2024-04-26 | 705 | 23.35 | 22.1 | 24.6 | +6.1% | 0.771 | -0.755 | 0.281 | 49 | 6 |
| 2024-04-26 | 710 | 18.75 | 16.3 | 21.2 | +23.4% | 0.718 | -0.795 | 0.314 | 161 | 26 |
| 2024-04-26 | 715 | 15.75 | 14.1 | 17.4 | +7.7% | 0.632 | -0.978 | 0.35 | 127 | 27 |
| 2024-04-26 | 720 | 13.8 | 13.2 | 14.4 | +3.2% | 0.567 | -0.972 | 0.365 | 136 | 95 |
| 2024-04-26 | 725 | 11.2 | 10.6 | 11.8 | +0.2% | 0.497 | -1.019 | 0.37 | 97 | 279 |
| 2024-04-26 | 730 | 8.95 | 8.6 | 9.3 | -5.8% | 0.429 | -0.994 | 0.364 | 68 | 86 |
| 2024-04-26 | 735 | 7.15 | 6.6 | 7.7 | +25% | 0.363 | -0.94 | 0.348 | 188 | 248 |
| 2024-04-26 | 737.5 | 5.8 | 4.8 | 6.8 | +63.8% | 0.325 | -0.869 | 0.334 | 6 | 2 |
| 2024-04-26 | 740 | 5 | 4 | 6 | -12.8% | 0.298 | -0.849 | 0.321 | 154 | 84 |
| 2024-04-26 | 742.5 | 5.15 | 4.2 | 6.1 | +28.8% | 0.272 | -0.824 | 0.308 | 2 | 4 |
| 2024-04-26 | 745 | 4.15 | 2.9 | 5.4 | -15% | 0.248 | -0.799 | 0.294 | 107 | 86 |
| 2024-04-26 | 747.5 | 3.225 | 2.35 | 4.1 | -20.3% | 0.218 | -0.725 | 0.273 | 51 | 29 |
| 2024-04-26 | 750 | 2.7 | 1.9 | 3.5 | -17.5% | 0.202 | -0.718 | 0.262 | 122 | 188 |
| 2024-04-26 | 752.5 | 2.225 | 1.45 | 3 | -23.6% | 0.165 | -0.595 | 0.23 | 14 | 13 |
| 2024-04-26 | 755 | 2.45 | 1.95 | 2.95 | -25% | 0.153 | -0.583 | 0.219 | 99 | 93 |
| 2024-04-26 | 757.5 | 1.6 | 0.85 | 2.35 | +36.1% | 0.143 | -0.577 | 0.209 | 14 | 3 |
| 2024-04-26 | 760 | 1.7 | 1.45 | 1.95 | -28.8% | 0.113 | -0.465 | 0.178 | 52 | 71 |
| 2024-04-26 | 762.5 | 1.45 | 1.25 | 1.65 | +11% | 0.105 | -0.456 | 0.169 | 43 | 12 |
| 2024-04-26 | 765 | 1.25 | 1.05 | 1.45 | -27.3% | 0.09 | -0.405 | 0.151 | 20 | 10 |
| 2024-04-26 | 767.5 | 1.125 | 0.9 | 1.35 | -29.6% | 0.075 | -0.347 | 0.131 | 1 | 3 |
| 2024-04-26 | 770 | 0.85 | 0.7 | 1 | -28.6% | 0.062 | -0.296 | 0.113 | 30 | 82 |
| 2024-04-26 | 772.5 | 0.825 | 0.3 | 1.35 | +55.3% | 0.087 | -0.453 | 0.146 | 18 | 3 |
| 2024-04-26 | 775 | 0.4 | 0.1 | 0.7 | -56.5% | 0.044 | -0.223 | 0.086 | 73 | 78 |
| 2024-04-26 | 780 | 0.475 | 0.2 | 0.75 | -52% | 0.04 | -0.221 | 0.08 | 151 | 57 |
| 2024-04-26 | 785 | 0.35 | 0.1 | 0.6 | -46.2% | 0.03 | -0.177 | 0.063 | 32 | 24 |
| 2024-04-26 | 790 | 0.3 | 0.1 | 0.5 | -33.3% | 0.024 | -0.151 | 0.052 | 32 | 93 |
| 2024-04-26 | 795 | 0.25 | 0.15 | 0.35 | 0% | 0.021 | -0.14 | 0.047 | 52 | 12 |
| 2024-04-26 | 800 | 0.3 | 0.15 | 0.45 | -33.3% | 0.017 | -0.119 | 0.039 | 147 | 20 |
| 2024-04-26 | 805 | 0.2 | 0.05 | 0.35 | +10.3% | 0.023 | -0.174 | 0.051 | 69 | 8 |
| 2024-04-26 | 810 | 0.1 | 0 | 0.2 | -4.8% | 0.015 | -0.121 | 0.036 | 39 | 6 |
| 2024-04-26 | 815 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-04-26 | 820 | 0.125 | 0 | 0.25 | -25% | 0.011 | -0.098 | 0.028 | 112 | 26 |
| 2024-04-26 | 825 | 0.15 | 0.05 | 0.25 | 0% | 0.011 | -0.099 | 0.027 | 11 | 0 |
| 2024-04-26 | 830 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-04-26 | 835 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 840 | 0.175 | 0.05 | 0.3 | -74.1% | 0.01 | -0.101 | 0.025 | 24 | 2 |
| 2024-04-26 | 845 | 0.725 | 0 | 1.45 | 0% | 0.007 | -0.073 | 0.018 | 24 | 20 |
| 2024-04-26 | 850 | 0.325 | 0 | 0.65 | +300% | 0.008 | -0.086 | 0.02 | 25 | 15 |
| 2024-04-26 | 855 | 0.7 | 0 | 1.4 | 0% | 0.025 | -0.29 | 0.053 | 4 | 2 |
| 2024-04-26 | 860 | 0.875 | 0 | 1.75 | +700% | 0.019 | -0.23 | 0.043 | 35 | 2 |
| 2024-04-26 | 865 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 870 | 0.825 | 0 | 1.65 | 0% | 0.003 | -0.042 | 0.01 | 20 | 6 |
| 2024-04-26 | 875 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 880 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 885 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 890 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 895 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 900 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-04-26 | 905 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 910 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 915 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 920 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 925 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 930 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-26 | 935 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 940 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 945 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 950 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-04-26 | 955 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 960 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 970 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 980 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 990 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,000 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-04-26 | 1,020 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 1,040 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,060 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
