| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.73 | 8,101 | 3,070 | 11,408 | 8,634 | 176 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 150 | 142 | 139.85 | 144.15 | 0% | 0.988 | -0.272 | 0.012 | 0 | 0 |
| 2024-04-26 | 155 | 137.575 | 134.9 | 140.25 | 0% | 0.976 | -0.493 | 0.021 | 0 | 0 |
| 2024-04-26 | 160 | 132.275 | 129.1 | 135.45 | 0% | 0.981 | -0.378 | 0.018 | 0 | 0 |
| 2024-04-26 | 165 | 127.425 | 124.7 | 130.15 | 0% | 0.977 | -0.431 | 0.02 | 0 | 0 |
| 2024-04-26 | 170 | 123 | 120.55 | 125.45 | 0% | 0.966 | -0.618 | 0.028 | 0 | 0 |
| 2024-04-26 | 175 | 117.3 | 115.55 | 119.05 | 0% | 0.978 | -0.376 | 0.02 | 0 | 0 |
| 2024-04-26 | 180 | 112.6 | 110.05 | 115.15 | 0% | 0.97 | -0.477 | 0.025 | 0 | 0 |
| 2024-04-26 | 185 | 106.925 | 104.75 | 109.1 | 0% | 0.986 | -0.218 | 0.013 | 0 | 0 |
| 2024-04-26 | 190 | 100.975 | 98.45 | 103.5 | 0% | 0.951 | -0.732 | 0.038 | 0 | 0 |
| 2024-04-26 | 195 | 96.9 | 94.75 | 99.05 | 0% | 0.985 | -0.201 | 0.014 | 0 | 0 |
| 2024-04-26 | 200 | 92.5 | 89.9 | 95.1 | 0% | 0.967 | -0.422 | 0.028 | 5 | 0 |
| 2024-04-26 | 205 | 87.875 | 85.65 | 90.1 | 0% | 0.956 | -0.531 | 0.035 | 0 | 0 |
| 2024-04-26 | 210 | 82.35 | 80.1 | 84.6 | 0% | 0.968 | -0.361 | 0.027 | 0 | 0 |
| 2024-04-26 | 215 | 77.125 | 74.3 | 79.95 | 0% | 0.973 | -0.277 | 0.023 | 0 | 0 |
| 2024-04-26 | 220 | 71.975 | 69.2 | 74.75 | 0% | 0.978 | -0.216 | 0.02 | 2 | 0 |
| 2024-04-26 | 225 | 66.975 | 64.6 | 69.35 | 0% | 0.977 | -0.212 | 0.021 | 0 | 0 |
| 2024-04-26 | 230 | 62.75 | 60.05 | 65.45 | 0% | 0.945 | -0.453 | 0.042 | 0 | 0 |
| 2024-04-26 | 232.5 | 60.075 | 57.65 | 62.5 | 0% | 0.949 | -0.4 | 0.039 | 0 | 0 |
| 2024-04-26 | 235 | 57.6 | 55.2 | 60 | 0% | 0.947 | -0.402 | 0.041 | 0 | 0 |
| 2024-04-26 | 237.5 | 55.45 | 53 | 57.9 | 0% | 0.933 | -0.489 | 0.049 | 0 | 0 |
| 2024-04-26 | 240 | 51.95 | 50.15 | 53.75 | 0% | 0.973 | -0.19 | 0.023 | 2 | 0 |
| 2024-04-26 | 242.5 | 49.625 | 48.25 | 51 | 0% | 0.962 | -0.248 | 0.031 | 0 | 0 |
| 2024-04-26 | 245 | 47.925 | 45.75 | 50.1 | 0% | 0.926 | -0.464 | 0.053 | 2 | 0 |
| 2024-04-26 | 247.5 | 45.175 | 43.1 | 47.25 | 0% | 0.872 | -0.822 | 0.078 | 0 | 1 |
| 2024-04-26 | 250 | 42.325 | 40.7 | 43.95 | 0% | 0.946 | -0.298 | 0.041 | 15 | 0 |
| 2024-04-26 | 252.5 | 39 | 36 | 42 | 0% | 0.867 | -0.75 | 0.08 | 3 | 0 |
| 2024-04-26 | 255 | 37.725 | 36.05 | 39.4 | 0% | 0.92 | -0.389 | 0.055 | 2 | 0 |
| 2024-04-26 | 257.5 | 34.6 | 32.9 | 36.3 | 0% | 0.952 | -0.22 | 0.037 | 5 | 0 |
| 2024-04-26 | 260 | 32.275 | 31.25 | 33.3 | 0% | 0.937 | -0.265 | 0.046 | 127 | 0 |
| 2024-04-26 | 262.5 | 29.025 | 27.9 | 30.15 | 0% | 0.911 | -0.35 | 0.06 | 5 | 0 |
| 2024-04-26 | 265 | 27.25 | 26.85 | 27.65 | +11.5% | 0.924 | -0.273 | 0.053 | 93 | 1 |
| 2024-04-26 | 267.5 | 25 | 24.5 | 25.5 | 0% | 0.909 | -0.3 | 0.061 | 3 | 0 |
| 2024-04-26 | 270 | 22.575 | 22.2 | 22.95 | +13.2% | 0.897 | -0.307 | 0.067 | 127 | 8 |
| 2024-04-26 | 272.5 | 19.775 | 18.8 | 20.75 | 0% | 0.912 | -0.234 | 0.059 | 746 | 3 |
| 2024-04-26 | 275 | 18.3 | 17.6 | 19 | +26.8% | 0.835 | -0.409 | 0.093 | 300 | 3 |
| 2024-04-26 | 277.5 | 15.6 | 14.65 | 16.55 | +21.4% | 0.831 | -0.36 | 0.094 | 133 | 6 |
| 2024-04-26 | 280 | 13.95 | 13.35 | 14.55 | +11.5% | 0.751 | -0.518 | 0.119 | 836 | 82 |
| 2024-04-26 | 282.5 | 12.225 | 11.75 | 12.7 | +20.9% | 0.707 | -0.549 | 0.129 | 321 | 16 |
| 2024-04-26 | 285 | 10.8 | 10.55 | 11.05 | +38.2% | 0.66 | -0.566 | 0.137 | 423 | 92 |
| 2024-04-26 | 287.5 | 9.25 | 9.1 | 9.4 | +23.3% | 0.606 | -0.589 | 0.144 | 338 | 86 |
| 2024-04-26 | 290 | 7.825 | 7.7 | 7.95 | +25.2% | 0.55 | -0.61 | 0.148 | 1,340 | 478 |
| 2024-04-26 | 292.5 | 6.575 | 6.45 | 6.7 | +23.7% | 0.494 | -0.61 | 0.149 | 329 | 296 |
| 2024-04-26 | 295 | 5.45 | 5.35 | 5.55 | +27.3% | 0.437 | -0.589 | 0.147 | 686 | 407 |
| 2024-04-26 | 297.5 | 4.525 | 4.35 | 4.7 | +38.8% | 0.385 | -0.584 | 0.143 | 532 | 565 |
| 2024-04-26 | 300 | 3.725 | 3.6 | 3.85 | +32.9% | 0.334 | -0.554 | 0.136 | 969 | 1,434 |
| 2024-04-26 | 302.5 | 2.925 | 2.7 | 3.15 | +29.2% | 0.287 | -0.519 | 0.127 | 167 | 809 |
| 2024-04-26 | 305 | 2.425 | 2.16 | 2.69 | +27.5% | 0.242 | -0.472 | 0.117 | 334 | 415 |
| 2024-04-26 | 307.5 | 2.005 | 1.72 | 2.29 | +34.2% | 0.206 | -0.438 | 0.106 | 205 | 151 |
| 2024-04-26 | 310 | 1.68 | 1.61 | 1.75 | +44.4% | 0.174 | -0.398 | 0.096 | 969 | 525 |
| 2024-04-26 | 312.5 | 1.28 | 0.98 | 1.58 | +38.8% | 0.146 | -0.361 | 0.086 | 91 | 168 |
| 2024-04-26 | 315 | 1.12 | 1.03 | 1.21 | +34.2% | 0.12 | -0.313 | 0.074 | 203 | 210 |
| 2024-04-26 | 317.5 | 0.92 | 0.87 | 0.97 | +38.5% | 0.102 | -0.287 | 0.067 | 175 | 163 |
| 2024-04-26 | 320 | 0.73 | 0.68 | 0.78 | +41.5% | 0.087 | -0.258 | 0.059 | 169 | 284 |
| 2024-04-26 | 322.5 | 0.695 | 0.29 | 1.1 | +44.4% | 0.075 | -0.238 | 0.053 | 24 | 873 |
| 2024-04-26 | 325 | 0.375 | 0.19 | 0.56 | 0% | 0.054 | -0.178 | 0.041 | 99 | 205 |
| 2024-04-26 | 327.5 | 0.29 | 0.1 | 0.48 | +70.4% | 0.054 | -0.191 | 0.041 | 208 | 106 |
| 2024-04-26 | 330 | 0.365 | 0.33 | 0.4 | +53.9% | 0.047 | -0.175 | 0.037 | 391 | 57 |
| 2024-04-26 | 332.5 | 0.33 | 0.21 | 0.45 | 0% | 0.039 | -0.149 | 0.031 | 9 | 90 |
| 2024-04-26 | 335 | 0.285 | 0.21 | 0.36 | 0% | 0.034 | -0.137 | 0.028 | 75 | 10 |
| 2024-04-26 | 337.5 | 0.24 | 0.19 | 0.29 | 0% | 0.029 | -0.123 | 0.025 | 1 | 21 |
| 2024-04-26 | 340 | 0.22 | 0.15 | 0.29 | 0% | 0.027 | -0.12 | 0.023 | 134 | 12 |
| 2024-04-26 | 342.5 | 0.22 | 0.13 | 0.31 | 0% | 0.024 | -0.109 | 0.021 | 1 | 11 |
| 2024-04-26 | 345 | 0.195 | 0.1 | 0.29 | 0% | 0.023 | -0.11 | 0.02 | 21 | 194 |
| 2024-04-26 | 347.5 | 0.14 | 0.11 | 0.17 | +112.5% | 0.02 | -0.097 | 0.018 | 55 | 226 |
| 2024-04-26 | 350 | 0.185 | 0.07 | 0.3 | 0% | 0.02 | -0.105 | 0.018 | 122 | 56 |
| 2024-04-26 | 352.5 | 0.12 | 0.05 | 0.19 | 0% | 0.01 | -0.054 | 0.01 | 2 | 1 |
| 2024-04-26 | 355 | 0.115 | 0.04 | 0.19 | 0% | 0.013 | -0.073 | 0.013 | 12 | 0 |
| 2024-04-26 | 360 | 0.12 | 0.03 | 0.21 | 0% | 0.01 | -0.06 | 0.01 | 20 | 8 |
| 2024-04-26 | 365 | 0.49 | 0.02 | 0.96 | 0% | 0.005 | -0.031 | 0.006 | 45 | 28 |
| 2024-04-26 | 370 | 0.105 | 0.01 | 0.2 | 0% | 0.011 | -0.07 | 0.011 | 100 | 0 |
| 2024-04-26 | 375 | 0.08 | 0.01 | 0.15 | 0% | 0.008 | -0.057 | 0.009 | 70 | 0 |
| 2024-04-26 | 380 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 385 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 390 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 395 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 182 | 0 |
| 2024-04-26 | 400 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-04-26 | 405 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-26 | 410 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-04-26 | 415 | 0.46 | 0 | 0.92 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 420 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 425 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 148 | 0 |
| 2024-04-26 | 430 | 0.405 | 0 | 0.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 440 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 450 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 460 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 470 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 480 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 490 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 1 | 0 |
