| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.42 | 486 | 247 | 1,805 | 1,710 | 150 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 380 | 194.1 | 189.3 | 198.9 | 0% | 0.994 | -0.186 | 0.012 | 0 | 0 |
| 2024-04-26 | 385 | 189.05 | 184.1 | 194 | 0% | 0.995 | -0.154 | 0.01 | 0 | 0 |
| 2024-04-26 | 390 | 184.1 | 179.4 | 188.8 | 0% | 0.994 | -0.181 | 0.013 | 0 | 0 |
| 2024-04-26 | 395 | 179.1 | 174.3 | 183.9 | 0% | 0.994 | -0.178 | 0.013 | 0 | 0 |
| 2024-04-26 | 400 | 174.05 | 169.1 | 179 | 0% | 0.995 | -0.147 | 0.01 | 0 | 0 |
| 2024-04-26 | 405 | 169 | 164 | 174 | 0% | 0.997 | -0.112 | 0.007 | 0 | 0 |
| 2024-04-26 | 410 | 164.05 | 159.1 | 169 | 0% | 0.995 | -0.142 | 0.01 | 0 | 0 |
| 2024-04-26 | 415 | 159.25 | 154.5 | 164 | 0% | 0.99 | -0.248 | 0.021 | 0 | 0 |
| 2024-04-26 | 420 | 153.9 | 149 | 158.8 | 0% | 0.927 | -1.612 | 0.102 | 0 | 0 |
| 2024-04-26 | 425 | 149.25 | 144.5 | 154 | 0% | 0.989 | -0.243 | 0.021 | 0 | 0 |
| 2024-04-26 | 430 | 144.5 | 140 | 149 | 0% | 0.982 | -0.354 | 0.032 | 0 | 0 |
| 2024-04-26 | 435 | 139.5 | 135 | 144 | 0% | 0.982 | -0.351 | 0.033 | 0 | 0 |
| 2024-04-26 | 440 | 134.5 | 130 | 139 | 0% | 0.981 | -0.347 | 0.034 | 0 | 0 |
| 2024-04-26 | 445 | 128.65 | 125.3 | 132 | 0% | 0.936 | -1.116 | 0.092 | 0 | 0 |
| 2024-04-26 | 450 | 124.7 | 121.2 | 128.2 | 0% | 0.975 | -0.419 | 0.043 | 0 | 0 |
| 2024-04-26 | 455 | 118.65 | 115.4 | 121.9 | 0% | 0.933 | -1.067 | 0.095 | 0 | 0 |
| 2024-04-26 | 460 | 113.85 | 110.4 | 117.3 | 0% | 0.926 | -1.151 | 0.104 | 0 | 0 |
| 2024-04-26 | 465 | 108.7 | 105 | 112.4 | 0% | 0.922 | -1.161 | 0.108 | 0 | 0 |
| 2024-04-26 | 470 | 103.85 | 100.4 | 107.3 | 0% | 0.92 | -1.123 | 0.109 | 0 | 0 |
| 2024-04-26 | 475 | 98.8 | 95.2 | 102.4 | 0% | 0.916 | -1.13 | 0.114 | 0 | 0 |
| 2024-04-26 | 480 | 93.75 | 90.1 | 97.4 | 0% | 0.913 | -1.114 | 0.117 | 0 | 0 |
| 2024-04-26 | 485 | 89.1 | 85.4 | 92.8 | 0% | 0.993 | -0.135 | 0.015 | 1 | 0 |
| 2024-04-26 | 490 | 83.8 | 80.4 | 87.2 | 0% | 0.909 | -1.037 | 0.121 | 1 | 0 |
| 2024-04-26 | 495 | 79.7 | 76.1 | 83.3 | 0% | 0.965 | -0.376 | 0.057 | 2 | 0 |
| 2024-04-26 | 500 | 73.75 | 70.5 | 77 | 0% | 0.904 | -0.959 | 0.125 | 1 | 0 |
| 2024-04-26 | 505 | 68.85 | 65.1 | 72.6 | 0% | 0.888 | -1.061 | 0.14 | 1 | 0 |
| 2024-04-26 | 510 | 63.75 | 60.4 | 67.1 | 0% | 0.892 | -0.941 | 0.136 | 1 | 0 |
| 2024-04-26 | 515 | 59.15 | 55.9 | 62.4 | 0% | 0.987 | -0.146 | 0.024 | 2 | 0 |
| 2024-04-26 | 520 | 53.7 | 50.8 | 56.6 | 0% | 0.892 | -0.8 | 0.137 | 6 | 0 |
| 2024-04-26 | 525 | 48.9 | 45.6 | 52.2 | 0% | 0.871 | -0.89 | 0.155 | 1 | 0 |
| 2024-04-26 | 530 | 44 | 40.6 | 47.4 | 0% | 0.857 | -0.897 | 0.166 | 1 | 0 |
| 2024-04-26 | 535 | 39.85 | 36.5 | 43.2 | 0% | 0.934 | -0.361 | 0.095 | 5 | 0 |
| 2024-04-26 | 540 | 34.65 | 31.7 | 37.6 | 0% | 0.94 | -0.297 | 0.088 | 2 | 0 |
| 2024-04-26 | 545 | 28.85 | 25.8 | 31.9 | 0% | 0.834 | -0.717 | 0.183 | 12 | 0 |
| 2024-04-26 | 550 | 24.45 | 21 | 27.9 | 0% | 0.988 | -0.103 | 0.022 | 25 | 9 |
| 2024-04-26 | 555 | 21.2 | 19.4 | 23 | 0% | 0.845 | -0.449 | 0.175 | 101 | 1 |
| 2024-04-26 | 560 | 16.55 | 14.4 | 18.7 | 0% | 0.777 | -0.533 | 0.219 | 4 | 0 |
| 2024-04-26 | 562.5 | 14.15 | 13.1 | 15.2 | 0% | 0.754 | -0.515 | 0.232 | 38 | 0 |
| 2024-04-26 | 565 | 11.7 | 8.6 | 14.8 | 0% | 0.727 | -0.485 | 0.244 | 16 | 0 |
| 2024-04-26 | 567.5 | 11.45 | 9.5 | 13.4 | 0% | 0.639 | -0.657 | 0.275 | 33 | 0 |
| 2024-04-26 | 570 | 8.6 | 8.1 | 9.1 | -2.5% | 0.606 | -0.56 | 0.283 | 97 | 38 |
| 2024-04-26 | 572.5 | 7 | 6.6 | 7.4 | -5.5% | 0.546 | -0.554 | 0.291 | 34 | 145 |
| 2024-04-26 | 575 | 5.75 | 5.3 | 6.2 | -11.5% | 0.48 | -0.524 | 0.293 | 90 | 27 |
| 2024-04-26 | 577.5 | 4.55 | 4.1 | 5 | -3.6% | 0.421 | -0.553 | 0.288 | 91 | 1 |
| 2024-04-26 | 580 | 3.1 | 2.1 | 4.1 | +3.1% | 0.357 | -0.511 | 0.274 | 212 | 33 |
| 2024-04-26 | 582.5 | 2.825 | 2.45 | 3.2 | -9.4% | 0.299 | -0.472 | 0.256 | 43 | 64 |
| 2024-04-26 | 585 | 1.55 | 0.7 | 2.4 | -20% | 0.235 | -0.395 | 0.226 | 204 | 4 |
| 2024-04-26 | 587.5 | 1.5 | 1.2 | 1.8 | -22.9% | 0.185 | -0.338 | 0.196 | 171 | 12 |
| 2024-04-26 | 590 | 1.15 | 0.85 | 1.45 | -1.5% | 0.162 | -0.334 | 0.181 | 31 | 10 |
| 2024-04-26 | 595 | 0.5 | 0.25 | 0.75 | 0% | 0.092 | -0.218 | 0.121 | 3 | 1 |
| 2024-04-26 | 600 | 0.4 | 0.25 | 0.55 | -20% | 0.05 | -0.137 | 0.076 | 177 | 140 |
| 2024-04-26 | 605 | 0.375 | 0.05 | 0.7 | +255% | 0.05 | -0.16 | 0.076 | 23 | 1 |
| 2024-04-26 | 610 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-04-26 | 615 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-04-26 | 620 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 169 | 0 |
| 2024-04-26 | 625 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-04-26 | 630 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-04-26 | 635 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 640 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 645 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 650 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 655 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 660 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 665 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 670 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 675 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-04-26 | 680 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 690 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-04-26 | 700 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 710 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 720 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 730 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 740 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 750 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-26 | 760 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
