| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.63 | 2,470 | 1,108 | 6,246 | 9,556 | 120 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 30 | 32.925 | 30.95 | 34.9 | 0% | 0.994 | -0.031 | 0.001 | 0 | 0 |
| 2024-04-26 | 35 | 27.625 | 26.9 | 28.35 | 0% | 0.959 | -0.179 | 0.007 | 10 | 0 |
| 2024-04-26 | 37 | 25.95 | 24 | 27.9 | 0% | 0.99 | -0.04 | 0.002 | 0 | 0 |
| 2024-04-26 | 37.5 | 25.35 | 23.5 | 27.2 | 0% | 0.902 | -0.454 | 0.014 | 0 | 0 |
| 2024-04-26 | 38 | 24.95 | 24.6 | 25.3 | 0% | 0.989 | -0.039 | 0.002 | 0 | 0 |
| 2024-04-26 | 38.5 | 24.075 | 23.45 | 24.7 | 0% | 0.964 | -0.131 | 0.006 | 0 | 0 |
| 2024-04-26 | 39 | 24.125 | 23.75 | 24.5 | 0% | 0.969 | -0.106 | 0.006 | 0 | 0 |
| 2024-04-26 | 39.5 | 22.45 | 21.2 | 23.7 | 0% | 0.962 | -0.129 | 0.007 | 0 | 0 |
| 2024-04-26 | 40 | 22.55 | 21.95 | 23.15 | 0% | 0.966 | -0.113 | 0.006 | 4 | 0 |
| 2024-04-26 | 40.5 | 22.075 | 21.4 | 22.75 | 0% | 0.956 | -0.142 | 0.007 | 0 | 0 |
| 2024-04-26 | 41 | 22 | 21.8 | 22.2 | 0% | 0.981 | -0.059 | 0.004 | 2 | 0 |
| 2024-04-26 | 41.5 | 20.7 | 19.65 | 21.75 | 0% | 0.954 | -0.141 | 0.008 | 0 | 0 |
| 2024-04-26 | 42 | 20.325 | 19.5 | 21.15 | 0% | 0.962 | -0.111 | 0.007 | 0 | 0 |
| 2024-04-26 | 42.5 | 19.65 | 18.6 | 20.7 | 0% | 0.957 | -0.125 | 0.007 | 7 | 0 |
| 2024-04-26 | 43 | 19.925 | 19.75 | 20.1 | 0% | 0.992 | -0.024 | 0.002 | 4 | 0 |
| 2024-04-26 | 43.5 | 19.5 | 19.25 | 19.75 | 0% | 0.979 | -0.058 | 0.004 | 0 | 0 |
| 2024-04-26 | 44 | 18.15 | 17.2 | 19.1 | 0% | 0.965 | -0.092 | 0.006 | 1 | 0 |
| 2024-04-26 | 44.5 | 17.5 | 16.25 | 18.75 | 0% | 0.947 | -0.135 | 0.009 | 0 | 0 |
| 2024-04-26 | 45 | 17.5 | 16.8 | 18.2 | 0% | 0.951 | -0.121 | 0.008 | 7 | 0 |
| 2024-04-26 | 45.5 | 17.45 | 17.2 | 17.7 | 0% | 0.986 | -0.035 | 0.003 | 0 | 0 |
| 2024-04-26 | 46 | 16.275 | 15.4 | 17.15 | 0% | 0.955 | -0.105 | 0.008 | 1 | 0 |
| 2024-04-26 | 46.5 | 15.9 | 15 | 16.8 | 0% | 0.937 | -0.144 | 0.01 | 0 | 0 |
| 2024-04-26 | 47 | 16 | 15.75 | 16.25 | 0% | 0.975 | -0.055 | 0.005 | 7 | 2 |
| 2024-04-26 | 47.5 | 14.925 | 14.05 | 15.8 | 0% | 0.934 | -0.142 | 0.01 | 1 | 0 |
| 2024-04-26 | 48 | 13.95 | 12.7 | 15.2 | 0% | 0.943 | -0.115 | 0.009 | 11 | 20 |
| 2024-04-26 | 48.5 | 14.05 | 13.4 | 14.7 | 0% | 0.942 | -0.114 | 0.009 | 3 | 1 |
| 2024-04-26 | 49 | 14.025 | 13.8 | 14.25 | 0% | 0.967 | -0.062 | 0.006 | 8 | 0 |
| 2024-04-26 | 49.5 | 13.5 | 13.25 | 13.75 | 0% | 0.971 | -0.052 | 0.005 | 10 | 0 |
| 2024-04-26 | 50 | 12.925 | 12.65 | 13.2 | 0% | 0.99 | -0.021 | 0.002 | 20 | 5 |
| 2024-04-26 | 51 | 11.75 | 11 | 12.5 | 0% | 0.897 | -0.174 | 0.015 | 2 | 0 |
| 2024-04-26 | 52 | 10.225 | 9.3 | 11.15 | 0% | 0.936 | -0.094 | 0.01 | 53 | 2 |
| 2024-04-26 | 53 | 9.35 | 8.2 | 10.5 | 0% | 0.926 | -0.099 | 0.011 | 13 | 1 |
| 2024-04-26 | 54 | 8.9 | 8 | 9.8 | 0% | 0.846 | -0.21 | 0.019 | 68 | 6 |
| 2024-04-26 | 55 | 8.025 | 7.75 | 8.3 | +5.4% | 0.951 | -0.052 | 0.008 | 89 | 8 |
| 2024-04-26 | 56 | 6.3 | 5.35 | 7.25 | -2.9% | 0.96 | -0.039 | 0.007 | 110 | 34 |
| 2024-04-26 | 57 | 6.125 | 5.95 | 6.3 | 0% | 0.923 | -0.062 | 0.012 | 144 | 48 |
| 2024-04-26 | 58 | 4.825 | 4.3 | 5.35 | -1% | 0.903 | -0.065 | 0.014 | 450 | 3 |
| 2024-04-26 | 59 | 4 | 3.5 | 4.5 | 0% | 0.858 | -0.08 | 0.018 | 113 | 25 |
| 2024-04-26 | 60 | 3.45 | 3.35 | 3.55 | -10.1% | 0.774 | -0.11 | 0.024 | 2,553 | 56 |
| 2024-04-26 | 61 | 2.72 | 2.69 | 2.75 | -1% | 0.697 | -0.123 | 0.028 | 136 | 212 |
| 2024-04-26 | 62 | 2.085 | 2.06 | 2.11 | -9.5% | 0.603 | -0.135 | 0.031 | 239 | 147 |
| 2024-04-26 | 63 | 1.555 | 1.53 | 1.58 | -9.5% | 0.504 | -0.137 | 0.032 | 229 | 119 |
| 2024-04-26 | 64 | 1.13 | 1.11 | 1.15 | -13.2% | 0.407 | -0.133 | 0.031 | 216 | 818 |
| 2024-04-26 | 65 | 0.78 | 0.75 | 0.81 | -16% | 0.314 | -0.12 | 0.029 | 433 | 367 |
| 2024-04-26 | 66 | 0.545 | 0.52 | 0.57 | -21.4% | 0.239 | -0.107 | 0.025 | 170 | 85 |
| 2024-04-26 | 67 | 0.36 | 0.34 | 0.38 | -25% | 0.172 | -0.087 | 0.021 | 168 | 175 |
| 2024-04-26 | 68 | 0.25 | 0.23 | 0.27 | -39% | 0.125 | -0.072 | 0.017 | 111 | 88 |
| 2024-04-26 | 69 | 0.17 | 0.15 | 0.19 | -29.2% | 0.09 | -0.058 | 0.013 | 127 | 88 |
| 2024-04-26 | 70 | 0.115 | 0.1 | 0.13 | -40% | 0.065 | -0.046 | 0.01 | 248 | 118 |
| 2024-04-26 | 71 | 0.085 | 0.07 | 0.1 | -42.9% | 0.045 | -0.035 | 0.008 | 50 | 10 |
| 2024-04-26 | 72 | 0.05 | 0.02 | 0.08 | 0% | 0.034 | -0.029 | 0.006 | 4 | 6 |
| 2024-04-26 | 73 | 0.12 | 0.02 | 0.22 | 0% | 0.053 | -0.051 | 0.009 | 138 | 26 |
| 2024-04-26 | 74 | 0.07 | 0.01 | 0.13 | 0% | 0.034 | -0.034 | 0.006 | 0 | 0 |
| 2024-04-26 | 75 | 0.06 | 0.01 | 0.11 | 0% | 0.028 | -0.031 | 0.005 | 165 | 0 |
| 2024-04-26 | 76 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-04-26 | 77 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 78 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-04-26 | 79 | 0.245 | 0 | 0.49 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 80 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-04-26 | 85 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
