| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.29 | 55 | 77 | 285 | 796 | 134 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 230 | 186.1 | 181.8 | 190.4 | 0% | 0.995 | -0.149 | 0.008 | 1 | 0 |
| 2024-04-26 | 240 | 176.15 | 171.8 | 180.5 | 0% | 0.993 | -0.172 | 0.01 | 0 | 0 |
| 2024-04-26 | 250 | 166 | 161.2 | 170.8 | 0% | 0.997 | -0.076 | 0.004 | 0 | 0 |
| 2024-04-26 | 260 | 156.1 | 151.2 | 161 | 0% | 0.994 | -0.134 | 0.009 | 0 | 0 |
| 2024-04-26 | 270 | 146.6 | 142.3 | 150.9 | 0% | 0.982 | -0.365 | 0.024 | 0 | 0 |
| 2024-04-26 | 275 | 141.4 | 137.3 | 145.5 | 0% | 0.986 | -0.277 | 0.019 | 0 | 0 |
| 2024-04-26 | 280 | 136.4 | 132.3 | 140.5 | 0% | 0.985 | -0.274 | 0.02 | 0 | 0 |
| 2024-04-26 | 285 | 131.45 | 127.3 | 135.6 | 0% | 0.984 | -0.292 | 0.022 | 0 | 0 |
| 2024-04-26 | 290 | 126.45 | 122.3 | 130.6 | 0% | 0.983 | -0.289 | 0.022 | 0 | 0 |
| 2024-04-26 | 295 | 121.25 | 116.9 | 125.6 | 0% | 0.988 | -0.196 | 0.016 | 0 | 0 |
| 2024-04-26 | 300 | 116.35 | 111.8 | 120.9 | 0% | 0.985 | -0.239 | 0.02 | 0 | 0 |
| 2024-04-26 | 305 | 110.75 | 106.1 | 115.4 | 0% | 0.916 | -1.357 | 0.082 | 0 | 0 |
| 2024-04-26 | 310 | 106.25 | 101.9 | 110.6 | 0% | 0.987 | -0.188 | 0.017 | 0 | 0 |
| 2024-04-26 | 315 | 101.25 | 96.9 | 105.6 | 0% | 0.987 | -0.185 | 0.018 | 0 | 0 |
| 2024-04-26 | 320 | 96.8 | 92.7 | 100.9 | 0% | 0.968 | -0.398 | 0.038 | 0 | 0 |
| 2024-04-26 | 325 | 91.8 | 87.7 | 95.9 | 0% | 0.967 | -0.393 | 0.039 | 0 | 0 |
| 2024-04-26 | 330 | 86.45 | 82.9 | 90 | 0% | 0.977 | -0.261 | 0.029 | 0 | 0 |
| 2024-04-26 | 335 | 81.4 | 77.8 | 85 | 0% | 0.978 | -0.237 | 0.028 | 0 | 0 |
| 2024-04-26 | 340 | 77.3 | 74.3 | 80.3 | 0% | 0.947 | -0.527 | 0.058 | 0 | 0 |
| 2024-04-26 | 345 | 72.2 | 68.4 | 76 | 0% | 0.947 | -0.49 | 0.058 | 0 | 0 |
| 2024-04-26 | 350 | 66.85 | 63.2 | 70.5 | 0% | 0.956 | -0.379 | 0.05 | 0 | 0 |
| 2024-04-26 | 355 | 62.5 | 59.3 | 65.7 | 0% | 0.931 | -0.549 | 0.071 | 0 | 0 |
| 2024-04-26 | 360 | 56.45 | 52.8 | 60.1 | 0% | 0.969 | -0.235 | 0.038 | 0 | 0 |
| 2024-04-26 | 365 | 51.55 | 47.8 | 55.3 | 0% | 0.961 | -0.264 | 0.045 | 0 | 0 |
| 2024-04-26 | 370 | 47.1 | 44.5 | 49.7 | 0% | 0.931 | -0.413 | 0.07 | 0 | 0 |
| 2024-04-26 | 375 | 42.3 | 39.4 | 45.2 | 0% | 0.917 | -0.448 | 0.081 | 0 | 0 |
| 2024-04-26 | 380 | 36.9 | 33.2 | 40.6 | 0% | 0.929 | -0.339 | 0.072 | 0 | 0 |
| 2024-04-26 | 385 | 31.55 | 28 | 35.1 | 0% | 0.945 | -0.235 | 0.06 | 0 | 0 |
| 2024-04-26 | 390 | 26.9 | 23 | 30.8 | 0% | 0.912 | -0.312 | 0.085 | 0 | 0 |
| 2024-04-26 | 395 | 21.9 | 19.4 | 24.4 | 0% | 0.899 | -0.295 | 0.094 | 0 | 0 |
| 2024-04-26 | 400 | 17.35 | 13.8 | 20.9 | 0% | 0.85 | -0.355 | 0.124 | 0 | 0 |
| 2024-04-26 | 402.5 | 15.65 | 13.2 | 18.1 | 0% | 0.792 | -0.453 | 0.153 | 0 | 0 |
| 2024-04-26 | 405 | 12.7 | 9.2 | 16.2 | 0% | 0.795 | -0.367 | 0.151 | 2 | 0 |
| 2024-04-26 | 407.5 | 11.95 | 9.5 | 14.4 | 0% | 0.699 | -0.535 | 0.185 | 1 | 0 |
| 2024-04-26 | 410 | 7.3 | 5.4 | 9.2 | 0% | 0.763 | -0.261 | 0.165 | 7 | 0 |
| 2024-04-26 | 412.5 | 6.9 | 6.2 | 7.6 | +28.2% | 0.62 | -0.422 | 0.203 | 5 | 11 |
| 2024-04-26 | 415 | 5.05 | 4.7 | 5.4 | +52.2% | 0.544 | -0.399 | 0.211 | 20 | 1 |
| 2024-04-26 | 417.5 | 3.7 | 3.5 | 3.9 | -13% | 0.454 | -0.384 | 0.211 | 9 | 21 |
| 2024-04-26 | 420 | 2.7 | 2.45 | 2.95 | +12.2% | 0.366 | -0.361 | 0.201 | 35 | 2 |
| 2024-04-26 | 422.5 | 2 | 1.75 | 2.25 | +12.1% | 0.291 | -0.338 | 0.183 | 3 | 11 |
| 2024-04-26 | 425 | 1.325 | 1.15 | 1.5 | 0% | 0.218 | -0.284 | 0.157 | 12 | 2 |
| 2024-04-26 | 427.5 | 0.875 | 0.7 | 1.05 | -18.2% | 0.157 | -0.229 | 0.128 | 10 | 1 |
| 2024-04-26 | 430 | 0.525 | 0.35 | 0.7 | +62.5% | 0.118 | -0.193 | 0.105 | 75 | 3 |
| 2024-04-26 | 432.5 | 0.4 | 0.15 | 0.65 | 0% | 0.091 | -0.168 | 0.087 | 0 | 2 |
| 2024-04-26 | 435 | 0.225 | 0.1 | 0.35 | 0% | 0.053 | -0.104 | 0.058 | 2 | 1 |
| 2024-04-26 | 437.5 | 0.225 | 0.1 | 0.35 | 0% | 0.045 | -0.099 | 0.051 | 0 | 0 |
| 2024-04-26 | 440 | 0.15 | 0.05 | 0.25 | 0% | 0.031 | -0.075 | 0.038 | 54 | 0 |
| 2024-04-26 | 442.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 445 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-04-26 | 450 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-04-26 | 455 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-04-26 | 460 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-26 | 465 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 470 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 475 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 480 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 485 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 490 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 495 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 500 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 505 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 510 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 515 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 520 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 525 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 530 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 540 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
