| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.86 | 615,942 | 679,662 | 113,817 | 101,077 | 140 | 2024-04-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 450 | 51.94 | 51.1 | 52.78 | -16.3% | 0.949 | -1.863 | 0.027 | 9 | 107 |
| 2024-04-30 | 460 | 41.96 | 41.12 | 42.8 | 0% | 0.94 | -1.799 | 0.031 | 0 | 11 |
| 2024-04-30 | 470 | 32.155 | 31.06 | 33.25 | -19.3% | 0.98 | -0.463 | 0.013 | 13 | 9 |
| 2024-04-30 | 471 | 31 | 30.02 | 31.98 | 0% | 0.915 | -1.927 | 0.041 | 1 | 0 |
| 2024-04-30 | 472 | 30 | 29.14 | 30.86 | 0% | 0.92 | -1.736 | 0.039 | 0 | 0 |
| 2024-04-30 | 473 | 29.02 | 28.18 | 29.86 | 0% | 0.918 | -1.721 | 0.039 | 0 | 0 |
| 2024-04-30 | 474 | 27.96 | 27.1 | 28.82 | 0% | 0.919 | -1.646 | 0.039 | 0 | 0 |
| 2024-04-30 | 475 | 26.96 | 26.12 | 27.8 | 0% | 0.918 | -1.601 | 0.039 | 0 | 0 |
| 2024-04-30 | 476 | 25.85 | 24.9 | 26.8 | 0% | 0.916 | -1.584 | 0.04 | 0 | 0 |
| 2024-04-30 | 477 | 25.07 | 24.24 | 25.9 | 0% | 0.991 | -0.191 | 0.006 | 0 | 0 |
| 2024-04-30 | 478 | 24.06 | 23.2 | 24.92 | 0% | 0.993 | -0.156 | 0.005 | 0 | 0 |
| 2024-04-30 | 479 | 23 | 22.16 | 23.84 | 0% | 0.907 | -1.587 | 0.044 | 0 | 0 |
| 2024-04-30 | 480 | 21.96 | 20.98 | 22.94 | -26% | 0.984 | -0.277 | 0.011 | 104 | 8 |
| 2024-04-30 | 481 | 20.97 | 19.92 | 22.02 | 0% | 0.888 | -1.777 | 0.05 | 6 | 1 |
| 2024-04-30 | 482 | 20.06 | 19.2 | 20.92 | 0% | 0.992 | -0.151 | 0.006 | 0 | 401 |
| 2024-04-30 | 483 | 18.96 | 17.98 | 19.94 | 0% | 0.887 | -1.629 | 0.05 | 5 | 381 |
| 2024-04-30 | 484 | 18.25 | 17.52 | 18.98 | -24.3% | 0.907 | -1.232 | 0.043 | 1 | 29 |
| 2024-04-30 | 485 | 17.24 | 16.52 | 17.96 | 0% | 0.953 | -0.57 | 0.025 | 128 | 200 |
| 2024-04-30 | 486 | 15.98 | 15.02 | 16.94 | -18% | 0.875 | -1.55 | 0.054 | 9 | 30 |
| 2024-04-30 | 487 | 15.275 | 14.53 | 16.02 | 0% | 0.943 | -0.617 | 0.03 | 8 | 42 |
| 2024-04-30 | 488 | 14.375 | 13.57 | 15.18 | 0% | 0.925 | -0.769 | 0.037 | 60 | 1 |
| 2024-04-30 | 489 | 12.995 | 12.57 | 13.42 | 0% | 0.915 | -0.82 | 0.041 | 91 | 57 |
| 2024-04-30 | 490 | 12.36 | 11.58 | 13.14 | -38.2% | 0.893 | -0.976 | 0.048 | 593 | 523 |
| 2024-04-30 | 491 | 11.405 | 10.55 | 12.26 | 0% | 0.908 | -0.764 | 0.043 | 265 | 91 |
| 2024-04-30 | 492 | 10.01 | 9.57 | 10.45 | 0% | 0.895 | -0.804 | 0.047 | 138 | 15 |
| 2024-04-30 | 493 | 9.035 | 8.6 | 9.47 | -44% | 0.885 | -0.805 | 0.051 | 48 | 29 |
| 2024-04-30 | 494 | 8.08 | 7.65 | 8.51 | -50.5% | 0.958 | -0.271 | 0.023 | 255 | 15 |
| 2024-04-30 | 495 | 7.025 | 6.5 | 7.55 | -45.7% | 0.854 | -0.837 | 0.06 | 713 | 73 |
| 2024-04-30 | 496 | 6.315 | 5.99 | 6.64 | -48.7% | 0.899 | -0.483 | 0.046 | 349 | 489 |
| 2024-04-30 | 497 | 5.77 | 5.06 | 6.48 | -54.6% | 0.879 | -0.497 | 0.052 | 578 | 700 |
| 2024-04-30 | 498 | 4.71 | 4.45 | 4.97 | -59.8% | 0.808 | -0.699 | 0.071 | 580 | 153 |
| 2024-04-30 | 499 | 3.915 | 3.72 | 4.11 | -62.6% | 0.716 | -0.972 | 0.088 | 1,055 | 428 |
| 2024-04-30 | 500 | 3.38 | 3.32 | 3.44 | -64.7% | 0.65 | -1.053 | 0.097 | 1,401 | 1,389 |
| 2024-04-30 | 501 | 2.795 | 2.73 | 2.86 | -64.9% | 0.575 | -1.158 | 0.102 | 750 | 1,417 |
| 2024-04-30 | 502 | 2.295 | 2.25 | 2.34 | -71.9% | 0.505 | -1.162 | 0.104 | 1,042 | 5,356 |
| 2024-04-30 | 503 | 1.82 | 1.79 | 1.85 | -75.3% | 0.435 | -1.161 | 0.103 | 785 | 12,558 |
| 2024-04-30 | 504 | 1.425 | 1.37 | 1.48 | -78.5% | 0.366 | -1.094 | 0.098 | 1,696 | 20,509 |
| 2024-04-30 | 505 | 1.08 | 1.06 | 1.1 | -82.2% | 0.302 | -1.011 | 0.091 | 3,419 | 56,350 |
| 2024-04-30 | 506 | 0.81 | 0.8 | 0.82 | -85% | 0.244 | -0.912 | 0.082 | 1,982 | 63,978 |
| 2024-04-30 | 507 | 0.585 | 0.57 | 0.6 | -87.3% | 0.188 | -0.77 | 0.07 | 1,955 | 73,815 |
| 2024-04-30 | 508 | 0.42 | 0.4 | 0.44 | -89.6% | 0.143 | -0.639 | 0.059 | 1,622 | 67,278 |
| 2024-04-30 | 509 | 0.295 | 0.28 | 0.31 | -91% | 0.106 | -0.52 | 0.048 | 3,168 | 63,062 |
| 2024-04-30 | 510 | 0.185 | 0.18 | 0.19 | -92.5% | 0.077 | -0.408 | 0.038 | 6,474 | 83,321 |
| 2024-04-30 | 511 | 0.135 | 0.13 | 0.14 | -93.5% | 0.055 | -0.318 | 0.029 | 3,979 | 35,219 |
| 2024-04-30 | 512 | 0.095 | 0.09 | 0.1 | -94.2% | 0.04 | -0.247 | 0.022 | 2,655 | 28,901 |
| 2024-04-30 | 513 | 0.065 | 0.06 | 0.07 | -94.9% | 0.028 | -0.185 | 0.017 | 3,586 | 17,799 |
| 2024-04-30 | 514 | 0.04 | 0.03 | 0.05 | -95.4% | 0.019 | -0.137 | 0.012 | 1,773 | 16,284 |
| 2024-04-30 | 515 | 0.035 | 0.03 | 0.04 | -93.3% | 0.018 | -0.139 | 0.012 | 15,651 | 25,150 |
| 2024-04-30 | 516 | 0.02 | 0.01 | 0.03 | -92.9% | 0.014 | -0.112 | 0.009 | 3,775 | 9,065 |
| 2024-04-30 | 517 | 0.015 | 0.01 | 0.02 | -92.9% | 0.01 | -0.082 | 0.007 | 2,682 | 5,699 |
| 2024-04-30 | 518 | 0.015 | 0.01 | 0.02 | -88.2% | 0.009 | -0.083 | 0.006 | 1,752 | 6,898 |
| 2024-04-30 | 519 | 0.015 | 0.01 | 0.02 | -90.9% | 0.005 | -0.047 | 0.004 | 1,773 | 3,097 |
| 2024-04-30 | 520 | 0.015 | 0.01 | 0.02 | -71.4% | 0.008 | -0.084 | 0.006 | 33,377 | 5,894 |
| 2024-04-30 | 521 | 0.005 | 0 | 0.01 | -80% | 0.005 | -0.048 | 0.003 | 1,987 | 976 |
| 2024-04-30 | 522 | 0.005 | 0 | 0.01 | -66.7% | 0.004 | -0.048 | 0.003 | 1,662 | 378 |
| 2024-04-30 | 523 | 0.01 | 0 | 0.02 | -66.7% | 0.004 | -0.049 | 0.003 | 538 | 1,065 |
| 2024-04-30 | 524 | 0.01 | 0 | 0.02 | -50% | 0.004 | -0.049 | 0.003 | 874 | 284 |
| 2024-04-30 | 525 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.049 | 0.003 | 981 | 1,355 |
| 2024-04-30 | 526 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.05 | 0.003 | 269 | 1,686 |
| 2024-04-30 | 527 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.089 | 0.005 | 108 | 2,640 |
| 2024-04-30 | 528 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.05 | 0.003 | 2,058 | 293 |
| 2024-04-30 | 529 | 0.005 | 0 | 0.01 | +100% | 0.01 | -0.16 | 0.007 | 568 | 411 |
| 2024-04-30 | 530 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.003 | 646 | 11 |
| 2024-04-30 | 531 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.003 | 58 | 1 |
| 2024-04-30 | 532 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.003 | 8 | 2 |
| 2024-04-30 | 533 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-04-30 | 534 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.002 | 235 | 1 |
| 2024-04-30 | 535 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,117 | 0 |
| 2024-04-30 | 540 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.002 | 2,026 | 2 |
| 2024-04-30 | 550 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.002 | 370 | 5 |
