| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.33 | 174,466 | 194,576 | 75,284 | 62,761 | 116 | 2024-04-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 470 | 29.415 | 29.23 | 29.6 | +17.5% | 0 | 0 | 0 | 43 | 12 |
| 2024-04-22 | 480 | 19.435 | 19.25 | 19.62 | +11.4% | 0 | 0 | 0 | 14 | 119 |
| 2024-04-22 | 481 | 18.44 | 18.25 | 18.63 | +30.9% | 0 | 0 | 0 | 2 | 12 |
| 2024-04-22 | 482 | 17.445 | 17.26 | 17.63 | +18.1% | 0 | 0 | 0 | 3 | 10 |
| 2024-04-22 | 483 | 16.455 | 16.36 | 16.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-22 | 484 | 15.465 | 15.37 | 15.56 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-22 | 485 | 14.475 | 14.38 | 14.57 | +38.2% | 0 | 0 | 0 | 60 | 111 |
| 2024-04-22 | 486 | 13.49 | 13.4 | 13.58 | +13.9% | 0 | 0 | 0 | 13 | 12 |
| 2024-04-22 | 487 | 12.515 | 12.42 | 12.61 | +69.8% | 0 | 0 | 0 | 2 | 5 |
| 2024-04-22 | 488 | 11.545 | 11.46 | 11.63 | +33.8% | 0 | 0 | 0 | 20 | 40 |
| 2024-04-22 | 489 | 10.585 | 10.5 | 10.67 | +39.5% | 0 | 0 | 0 | 43 | 130 |
| 2024-04-22 | 490 | 9.64 | 9.55 | 9.73 | +37.7% | 0 | 0 | 0 | 854 | 435 |
| 2024-04-22 | 491 | 8.715 | 8.64 | 8.79 | +59.1% | 0.992 | -0.101 | 0.006 | 90 | 105 |
| 2024-04-22 | 492 | 7.82 | 7.75 | 7.89 | +56% | 0.974 | -0.18 | 0.016 | 232 | 213 |
| 2024-04-22 | 493 | 6.94 | 6.88 | 7 | +44.7% | 0.938 | -0.328 | 0.032 | 303 | 410 |
| 2024-04-22 | 494 | 6.095 | 6.04 | 6.15 | +43.2% | 0.875 | -0.573 | 0.054 | 1,166 | 907 |
| 2024-04-22 | 495 | 5.295 | 5.25 | 5.34 | +43.7% | 0.821 | -0.739 | 0.069 | 1,637 | 2,296 |
| 2024-04-22 | 496 | 4.535 | 4.5 | 4.57 | +38% | 0.762 | -0.876 | 0.081 | 1,492 | 4,376 |
| 2024-04-22 | 497 | 3.825 | 3.8 | 3.85 | +34.6% | 0.699 | -0.986 | 0.091 | 1,877 | 8,145 |
| 2024-04-22 | 498 | 3.175 | 3.16 | 3.19 | +38.1% | 0.63 | -1.074 | 0.099 | 1,206 | 10,995 |
| 2024-04-22 | 499 | 2.585 | 2.57 | 2.6 | +34.4% | 0.559 | -1.106 | 0.103 | 1,866 | 10,205 |
| 2024-04-22 | 500 | 2.06 | 2.05 | 2.07 | +30.8% | 0.486 | -1.112 | 0.104 | 5,455 | 18,485 |
| 2024-04-22 | 501 | 1.61 | 1.6 | 1.62 | +25.6% | 0.414 | -1.086 | 0.102 | 1,321 | 10,547 |
| 2024-04-22 | 502 | 1.225 | 1.22 | 1.23 | +20.6% | 0.343 | -1.014 | 0.096 | 2,397 | 13,753 |
| 2024-04-22 | 503 | 0.9 | 0.89 | 0.91 | +13.8% | 0.277 | -0.914 | 0.087 | 1,734 | 9,610 |
| 2024-04-22 | 504 | 0.655 | 0.65 | 0.66 | +1.6% | 0.216 | -0.79 | 0.077 | 3,728 | 13,953 |
| 2024-04-22 | 505 | 0.46 | 0.45 | 0.47 | -6% | 0.167 | -0.676 | 0.065 | 3,206 | 20,413 |
| 2024-04-22 | 506 | 0.315 | 0.31 | 0.32 | -18.4% | 0.121 | -0.534 | 0.052 | 2,670 | 7,329 |
| 2024-04-22 | 507 | 0.215 | 0.21 | 0.22 | -24.1% | 0.09 | -0.436 | 0.042 | 1,565 | 4,816 |
| 2024-04-22 | 508 | 0.135 | 0.13 | 0.14 | -25% | 0.06 | -0.316 | 0.031 | 1,611 | 5,869 |
| 2024-04-22 | 509 | 0.095 | 0.09 | 0.1 | -43.8% | 0.042 | -0.239 | 0.024 | 1,061 | 6,663 |
| 2024-04-22 | 510 | 0.065 | 0.06 | 0.07 | -50% | 0.029 | -0.179 | 0.017 | 5,349 | 16,489 |
| 2024-04-22 | 511 | 0.045 | 0.04 | 0.05 | -55.6% | 0.02 | -0.133 | 0.013 | 1,047 | 1,286 |
| 2024-04-22 | 512 | 0.025 | 0.02 | 0.03 | -62.5% | 0.015 | -0.108 | 0.01 | 2,565 | 1,195 |
| 2024-04-22 | 513 | 0.025 | 0.02 | 0.03 | -66.7% | 0.011 | -0.079 | 0.007 | 1,863 | 1,497 |
| 2024-04-22 | 514 | 0.015 | 0.01 | 0.02 | -50% | 0.01 | -0.08 | 0.007 | 2,122 | 325 |
| 2024-04-22 | 515 | 0.015 | 0.01 | 0.02 | -50% | 0.009 | -0.081 | 0.007 | 3,416 | 1,223 |
| 2024-04-22 | 516 | 0.015 | 0.01 | 0.02 | -50% | 0.009 | -0.082 | 0.006 | 3,580 | 683 |
| 2024-04-22 | 517 | 0.015 | 0.01 | 0.02 | -66.7% | 0.005 | -0.046 | 0.004 | 1,819 | 261 |
| 2024-04-22 | 518 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.083 | 0.006 | 3,366 | 141 |
| 2024-04-22 | 519 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.084 | 0.006 | 1,381 | 66 |
| 2024-04-22 | 520 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.048 | 0.003 | 3,492 | 180 |
| 2024-04-22 | 521 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.048 | 0.003 | 908 | 61 |
| 2024-04-22 | 522 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.048 | 0.003 | 786 | 36 |
| 2024-04-22 | 523 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.003 | 1,116 | 10 |
| 2024-04-22 | 524 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.003 | 1,171 | 11 |
| 2024-04-22 | 525 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.003 | 1,596 | 357 |
| 2024-04-22 | 526 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.05 | 0.003 | 1,417 | 20 |
| 2024-04-22 | 527 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.05 | 0.003 | 587 | 164 |
| 2024-04-22 | 528 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.05 | 0.003 | 297 | 201 |
| 2024-04-22 | 529 | 0.005 | 0 | 0.01 | +100% | 0.006 | -0.09 | 0.004 | 23 | 145 |
| 2024-04-22 | 530 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.051 | 0.003 | 767 | 138 |
| 2024-04-22 | 535 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-22 | 540 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 377 | 0 |
| 2024-04-22 | 545 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.054 | 0.002 | 42 | 1 |
| 2024-04-22 | 550 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 338 | 0 |
| 2024-04-22 | 560 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 174 | 0 |
| 2024-04-22 | 570 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 13 | 0 |
