| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.43 | 99 | 49 | 290 | 682 | 226 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 490 | 393.3 | 388.6 | 398 | 0% | 0.968 | -1.906 | 0.081 | 0 | 0 |
| 2024-04-26 | 500 | 383.35 | 378.7 | 388 | 0% | 0.967 | -1.894 | 0.083 | 0 | 0 |
| 2024-04-26 | 510 | 374.05 | 370.2 | 377.9 | 0% | 0.994 | -0.351 | 0.019 | 0 | 0 |
| 2024-04-26 | 520 | 363.7 | 359.5 | 367.9 | 0% | 0.999 | -0.119 | 0.004 | 0 | 0 |
| 2024-04-26 | 530 | 354.1 | 350.4 | 357.8 | 0% | 0.993 | -0.37 | 0.021 | 0 | 0 |
| 2024-04-26 | 540 | 343.85 | 340 | 347.7 | 0% | 0.997 | -0.217 | 0.011 | 0 | 0 |
| 2024-04-26 | 550 | 333.7 | 329.9 | 337.5 | 0% | 1 | -0.1 | 0.002 | 0 | 0 |
| 2024-04-26 | 560 | 323.55 | 319.2 | 327.9 | 0% | 0.962 | -1.786 | 0.094 | 0 | 0 |
| 2024-04-26 | 570 | 314.25 | 310.5 | 318 | 0% | 0.991 | -0.429 | 0.028 | 0 | 0 |
| 2024-04-26 | 580 | 304.05 | 300.3 | 307.8 | 0% | 0.994 | -0.318 | 0.021 | 0 | 0 |
| 2024-04-26 | 590 | 294.25 | 290.5 | 298 | 0% | 0.991 | -0.419 | 0.029 | 0 | 0 |
| 2024-04-26 | 600 | 284.15 | 280.4 | 287.9 | 0% | 0.992 | -0.363 | 0.025 | 0 | 0 |
| 2024-04-26 | 610 | 274.25 | 270.5 | 278 | 0% | 0.99 | -0.409 | 0.03 | 0 | 0 |
| 2024-04-26 | 620 | 264 | 260 | 268 | 0% | 0.994 | -0.27 | 0.019 | 0 | 0 |
| 2024-04-26 | 630 | 253.65 | 249.3 | 258 | 0% | 0.951 | -1.707 | 0.114 | 0 | 0 |
| 2024-04-26 | 640 | 244.15 | 240.5 | 247.8 | 0% | 0.991 | -0.343 | 0.027 | 0 | 0 |
| 2024-04-26 | 650 | 234.15 | 230.3 | 238 | 0% | 0.991 | -0.338 | 0.028 | 0 | 0 |
| 2024-04-26 | 660 | 224.15 | 220.3 | 228 | 0% | 0.991 | -0.332 | 0.029 | 1 | 0 |
| 2024-04-26 | 670 | 214.15 | 210.3 | 218 | 0% | 0.99 | -0.327 | 0.029 | 0 | 0 |
| 2024-04-26 | 680 | 204.05 | 200.1 | 208 | 0% | 0.992 | -0.269 | 0.024 | 0 | 0 |
| 2024-04-26 | 690 | 194.2 | 190.4 | 198 | 0% | 0.989 | -0.342 | 0.034 | 0 | 0 |
| 2024-04-26 | 700 | 183.9 | 180.6 | 187.2 | 0% | 0.997 | -0.171 | 0.012 | 0 | 0 |
| 2024-04-26 | 705 | 178.2 | 174.1 | 182.3 | 0% | 0.942 | -1.376 | 0.131 | 0 | 0 |
| 2024-04-26 | 710 | 174.05 | 170.7 | 177.4 | 0% | 0.992 | -0.255 | 0.025 | 0 | 0 |
| 2024-04-26 | 715 | 168.9 | 165.8 | 172 | 0% | 0.997 | -0.163 | 0.011 | 0 | 0 |
| 2024-04-26 | 720 | 164.2 | 160.7 | 167.7 | 0% | 0.988 | -0.326 | 0.037 | 0 | 0 |
| 2024-04-26 | 725 | 158.75 | 155.4 | 162.1 | 0% | 0.939 | -1.282 | 0.136 | 0 | 0 |
| 2024-04-26 | 730 | 153.7 | 150.3 | 157.1 | 0% | 0.938 | -1.271 | 0.139 | 0 | 0 |
| 2024-04-26 | 735 | 149.35 | 145.7 | 153 | 0% | 0.983 | -0.386 | 0.048 | 0 | 0 |
| 2024-04-26 | 740 | 143.9 | 140.6 | 147.2 | 0% | 0.997 | -0.151 | 0.01 | 0 | 0 |
| 2024-04-26 | 745 | 138.9 | 135.7 | 142.1 | 0% | 0.997 | -0.148 | 0.01 | 0 | 0 |
| 2024-04-26 | 750 | 133.75 | 130.3 | 137.2 | 0% | 0.93 | -1.251 | 0.152 | 0 | 0 |
| 2024-04-26 | 755 | 129.05 | 125.8 | 132.3 | 0% | 0.991 | -0.232 | 0.028 | 0 | 0 |
| 2024-04-26 | 760 | 124.2 | 121.1 | 127.3 | 0% | 0.985 | -0.303 | 0.042 | 0 | 0 |
| 2024-04-26 | 765 | 119.2 | 116 | 122.4 | 0% | 0.985 | -0.3 | 0.043 | 0 | 0 |
| 2024-04-26 | 770 | 114.05 | 111 | 117.1 | 0% | 0.99 | -0.225 | 0.029 | 0 | 0 |
| 2024-04-26 | 775 | 109.2 | 106.1 | 112.3 | 0% | 0.984 | -0.294 | 0.045 | 0 | 0 |
| 2024-04-26 | 780 | 104.35 | 101.1 | 107.6 | 0% | 0.978 | -0.355 | 0.059 | 0 | 0 |
| 2024-04-26 | 785 | 99.35 | 96 | 102.7 | 0% | 0.977 | -0.351 | 0.061 | 0 | 0 |
| 2024-04-26 | 790 | 94.6 | 91.2 | 98 | 0% | 0.968 | -0.441 | 0.082 | 0 | 0 |
| 2024-04-26 | 795 | 89.8 | 86.6 | 93 | 0% | 0.96 | -0.503 | 0.098 | 0 | 0 |
| 2024-04-26 | 800 | 84.75 | 81.5 | 88 | 0% | 0.96 | -0.481 | 0.098 | 0 | 0 |
| 2024-04-26 | 805 | 79.85 | 76.3 | 83.4 | 0% | 0.955 | -0.506 | 0.108 | 0 | 0 |
| 2024-04-26 | 810 | 75.65 | 72.4 | 78.9 | 0% | 0.929 | -0.718 | 0.154 | 0 | 0 |
| 2024-04-26 | 815 | 70.25 | 66.9 | 73.6 | 0% | 0.937 | -0.603 | 0.14 | 0 | 0 |
| 2024-04-26 | 820 | 65.7 | 62.4 | 69 | 0% | 0.92 | -0.705 | 0.168 | 0 | 0 |
| 2024-04-26 | 825 | 61.6 | 58.2 | 65 | 0% | 0.84 | -1.389 | 0.276 | 0 | 1 |
| 2024-04-26 | 830 | 57.25 | 53.6 | 60.9 | 0% | 0.871 | -0.986 | 0.238 | 0 | 0 |
| 2024-04-26 | 835 | 52.9 | 49.3 | 56.5 | 0% | 0.85 | -1.07 | 0.264 | 0 | 0 |
| 2024-04-26 | 840 | 48.95 | 45.6 | 52.3 | 0% | 0.822 | -1.198 | 0.296 | 1 | 0 |
| 2024-04-26 | 845 | 44.9 | 41.4 | 48.4 | 0% | 0.795 | -1.285 | 0.322 | 0 | 0 |
| 2024-04-26 | 850 | 42.45 | 40.5 | 44.4 | 0% | 0.753 | -1.489 | 0.358 | 3 | 4 |
| 2024-04-26 | 855 | 37.4 | 34.1 | 40.7 | 0% | 0.731 | -1.464 | 0.373 | 0 | 0 |
| 2024-04-26 | 860 | 33.95 | 30 | 37.9 | 0% | 0.696 | -1.544 | 0.396 | 0 | 0 |
| 2024-04-26 | 865 | 30.65 | 27.1 | 34.2 | 0% | 0.66 | -1.609 | 0.415 | 0 | 0 |
| 2024-04-26 | 870 | 27.5 | 23.9 | 31.1 | 0% | 0.622 | -1.656 | 0.43 | 0 | 0 |
| 2024-04-26 | 875 | 24.75 | 21.2 | 28.3 | 0% | 0.582 | -1.707 | 0.442 | 0 | 0 |
| 2024-04-26 | 880 | 21.6 | 20.9 | 22.3 | -3.1% | 0.543 | -1.741 | 0.449 | 1 | 3 |
| 2024-04-26 | 885 | 18.95 | 18.2 | 19.7 | -20.7% | 0.503 | -1.729 | 0.452 | 1 | 8 |
| 2024-04-26 | 890 | 16.7 | 16 | 17.4 | 0% | 0.462 | -1.66 | 0.45 | 0 | 2 |
| 2024-04-26 | 895 | 15.35 | 12.7 | 18 | 0% | 0.422 | -1.637 | 0.443 | 15 | 6 |
| 2024-04-26 | 897.5 | 13.8 | 10.2 | 17.4 | 0% | 0.404 | -1.642 | 0.439 | 0 | 0 |
| 2024-04-26 | 900 | 12.95 | 9.9 | 16 | -37.5% | 0.382 | -1.584 | 0.432 | 11 | 3 |
| 2024-04-26 | 902.5 | 13.45 | 11.2 | 15.7 | 0% | 0.377 | -1.73 | 0.43 | 0 | 0 |
| 2024-04-26 | 905 | 12.55 | 10.1 | 15 | 0% | 0.359 | -1.699 | 0.423 | 4 | 0 |
| 2024-04-26 | 907.5 | 10.2 | 6.4 | 14 | 0% | 0.328 | -1.513 | 0.409 | 1 | 0 |
| 2024-04-26 | 910 | 10.8 | 8.1 | 13.5 | -9.9% | 0.316 | -1.535 | 0.403 | 13 | 50 |
| 2024-04-26 | 912.5 | 8.85 | 5.1 | 12.6 | 0% | 0.294 | -1.449 | 0.39 | 0 | 0 |
| 2024-04-26 | 915 | 7.4 | 5.4 | 9.4 | 0% | 0.27 | -1.343 | 0.374 | 17 | 1 |
| 2024-04-26 | 917.5 | 5.95 | 3.8 | 8.1 | 0% | 0.236 | -1.162 | 0.349 | 0 | 0 |
| 2024-04-26 | 920 | 6.05 | 4.3 | 7.8 | 0% | 0.238 | -1.26 | 0.35 | 22 | 1 |
| 2024-04-26 | 922.5 | 5.1 | 3.2 | 7 | 0% | 0.207 | -1.092 | 0.324 | 0 | 0 |
| 2024-04-26 | 925 | 5.25 | 4.3 | 6.2 | -34.5% | 0.21 | -1.181 | 0.326 | 11 | 4 |
| 2024-04-26 | 930 | 4.025 | 2.55 | 5.5 | 0% | 0.175 | -1.025 | 0.292 | 24 | 3 |
| 2024-04-26 | 935 | 4.5 | 1.3 | 7.7 | 0% | 0.171 | -1.091 | 0.287 | 4 | 0 |
| 2024-04-26 | 940 | 3.3 | 1.9 | 4.7 | 0% | 0.111 | -0.703 | 0.215 | 28 | 2 |
| 2024-04-26 | 945 | 2.55 | 1.8 | 3.3 | 0% | 0.113 | -0.774 | 0.217 | 19 | 0 |
| 2024-04-26 | 950 | 2.65 | 1.3 | 4 | 0% | 0.104 | -0.757 | 0.205 | 11 | 2 |
| 2024-04-26 | 955 | 2.775 | 0.85 | 4.7 | 0% | 0.109 | -0.857 | 0.212 | 2 | 0 |
| 2024-04-26 | 960 | 2.775 | 0.75 | 4.8 | 0% | 0.074 | -0.587 | 0.159 | 12 | 8 |
| 2024-04-26 | 965 | 2.375 | 0.15 | 4.6 | 0% | 0.092 | -0.794 | 0.187 | 0 | 0 |
| 2024-04-26 | 970 | 2.725 | 0.05 | 5.4 | 0% | 0.097 | -0.891 | 0.194 | 5 | 0 |
| 2024-04-26 | 975 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 980 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-26 | 985 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 990 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-26 | 995 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 1,000 | 2.3 | 0 | 4.6 | +131% | 0.073 | -0.855 | 0.158 | 15 | 1 |
| 2024-04-26 | 1,005 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,010 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-26 | 1,015 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-04-26 | 1,020 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-04-26 | 1,025 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 1,030 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,035 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,040 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,045 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 1,050 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-04-26 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,070 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 1,080 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,090 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,100 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 1,110 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,120 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 1,130 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,140 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 1,260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
