| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 79.35 | 783,648 | 965,379 | 518,113 | 644,447 | 238 | 2024-04-25 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 75 | 95.2 | 94.6 | 95.8 | +13.5% | 0.981 | -1.777 | 0.004 | 51 | 47 |
| 2024-04-25 | 80 | 90.2 | 89.65 | 90.75 | +10% | 0.981 | -1.647 | 0.004 | 48 | 22 |
| 2024-04-25 | 85 | 85.1 | 84.7 | 85.5 | 0% | 0.987 | -1.029 | 0.003 | 26 | 0 |
| 2024-04-25 | 90 | 80.275 | 79.8 | 80.75 | 0% | 0.995 | -0.36 | 0.001 | 1 | 0 |
| 2024-04-25 | 93 | 77.2 | 76.6 | 77.8 | 0% | 0.999 | -0.055 | 0 | 0 | 0 |
| 2024-04-25 | 94 | 76.2 | 75.6 | 76.8 | 0% | 0.999 | -0.054 | 0 | 0 | 0 |
| 2024-04-25 | 95 | 75.2 | 74.6 | 75.8 | +14.3% | 0.974 | -1.692 | 0.005 | 45 | 45 |
| 2024-04-25 | 96 | 74.25 | 73.7 | 74.8 | 0% | 0.996 | -0.264 | 0.001 | 0 | 0 |
| 2024-04-25 | 97 | 73.25 | 72.7 | 73.8 | 0% | 0.996 | -0.263 | 0.001 | 0 | 0 |
| 2024-04-25 | 98 | 72.2 | 71.6 | 72.8 | 0% | 0.999 | -0.051 | 0 | 4 | 0 |
| 2024-04-25 | 99 | 71.2 | 70.6 | 71.8 | 0% | 0.999 | -0.05 | 0 | 5 | 0 |
| 2024-04-25 | 100 | 70.2 | 69.65 | 70.75 | +12% | 0.974 | -1.562 | 0.005 | 620 | 89 |
| 2024-04-25 | 101 | 69.2 | 68.6 | 69.8 | 0% | 0.999 | -0.049 | 0 | 0 | 0 |
| 2024-04-25 | 102 | 68.25 | 67.7 | 68.8 | 0% | 0.995 | -0.259 | 0.001 | 0 | 0 |
| 2024-04-25 | 103 | 67.25 | 66.7 | 67.8 | 0% | 0.995 | -0.258 | 0.001 | 0 | 0 |
| 2024-04-25 | 104 | 66.2 | 65.6 | 66.8 | 0% | 0.999 | -0.047 | 0 | 22 | 0 |
| 2024-04-25 | 105 | 65.25 | 64.7 | 65.8 | +15.5% | 0.97 | -1.639 | 0.006 | 65 | 22 |
| 2024-04-25 | 106 | 64.2 | 63.6 | 64.8 | 0% | 0.999 | -0.045 | 0 | 0 | 0 |
| 2024-04-25 | 107 | 63.2 | 62.6 | 63.8 | 0% | 0.999 | -0.045 | 0 | 3 | 0 |
| 2024-04-25 | 108 | 62.25 | 61.7 | 62.8 | 0% | 0.995 | -0.253 | 0.001 | 26 | 16 |
| 2024-04-25 | 109 | 61.25 | 60.7 | 61.8 | 0% | 0.995 | -0.252 | 0.001 | 7 | 0 |
| 2024-04-25 | 110 | 60.225 | 59.7 | 60.75 | +15.5% | 0.969 | -1.508 | 0.006 | 229 | 15 |
| 2024-04-25 | 111 | 59.25 | 58.7 | 59.8 | 0% | 0.995 | -0.25 | 0.001 | 27 | 0 |
| 2024-04-25 | 112 | 58.25 | 57.7 | 58.8 | 0% | 0.995 | -0.249 | 0.001 | 14 | 0 |
| 2024-04-25 | 113 | 57.2 | 56.6 | 57.8 | 0% | 0.999 | -0.041 | 0 | 2 | 0 |
| 2024-04-25 | 114 | 56.25 | 55.7 | 56.8 | 0% | 0.994 | -0.247 | 0.001 | 25 | 0 |
| 2024-04-25 | 115 | 55.2 | 54.6 | 55.8 | +14.8% | 0.965 | -1.577 | 0.007 | 264 | 24 |
| 2024-04-25 | 116 | 54.2 | 53.6 | 54.8 | 0% | 0.999 | -0.038 | 0 | 12 | 0 |
| 2024-04-25 | 117 | 53.2 | 52.6 | 53.8 | 0% | 0.999 | -0.038 | 0 | 16 | 5 |
| 2024-04-25 | 118 | 52.2 | 51.6 | 52.8 | 0% | 0.999 | -0.037 | 0 | 40 | 0 |
| 2024-04-25 | 119 | 51.25 | 50.7 | 51.8 | 0% | 0.994 | -0.241 | 0.002 | 127 | 0 |
| 2024-04-25 | 120 | 50.2 | 49.65 | 50.75 | +19.7% | 1 | -0.035 | 0 | 490 | 110 |
| 2024-04-25 | 121 | 49.2 | 48.6 | 49.8 | +20.6% | 1 | -0.035 | 0 | 113 | 1 |
| 2024-04-25 | 122 | 48.2 | 47.6 | 48.8 | +11.5% | 0.96 | -1.526 | 0.008 | 79 | 7 |
| 2024-04-25 | 123 | 47.25 | 46.7 | 47.8 | 0% | 0.993 | -0.237 | 0.002 | 43 | 0 |
| 2024-04-25 | 124 | 46.25 | 45.7 | 46.8 | 0% | 0.993 | -0.235 | 0.002 | 76 | 0 |
| 2024-04-25 | 125 | 45.2 | 44.6 | 45.8 | +24.4% | 1 | -0.032 | 0 | 532 | 76 |
| 2024-04-25 | 126 | 44.2 | 43.6 | 44.8 | +23.8% | 1 | -0.031 | 0 | 415 | 1 |
| 2024-04-25 | 127 | 43.2 | 42.6 | 43.8 | +11.7% | 1 | -0.03 | 0 | 113 | 16 |
| 2024-04-25 | 128 | 42.2 | 41.6 | 42.8 | +11.3% | 1 | -0.03 | 0 | 443 | 32 |
| 2024-04-25 | 129 | 41.2 | 40.6 | 41.8 | +15.8% | 1 | -0.029 | 0 | 357 | 21 |
| 2024-04-25 | 130 | 40.4 | 40 | 40.8 | +21.7% | 0.978 | -0.644 | 0.005 | 10,992 | 152 |
| 2024-04-25 | 131 | 39.225 | 38.65 | 39.8 | +22.8% | 0.995 | -0.139 | 0.001 | 613 | 30 |
| 2024-04-25 | 132 | 38.225 | 37.65 | 38.8 | +21% | 0.995 | -0.138 | 0.001 | 454 | 18 |
| 2024-04-25 | 133 | 37.225 | 36.65 | 37.8 | +27.2% | 0.995 | -0.137 | 0.001 | 596 | 26 |
| 2024-04-25 | 134 | 36.25 | 35.7 | 36.8 | +19.2% | 0.992 | -0.223 | 0.002 | 348 | 16 |
| 2024-04-25 | 135 | 35.25 | 34.7 | 35.8 | +23.4% | 0.991 | -0.222 | 0.002 | 895 | 119 |
| 2024-04-25 | 136 | 34.225 | 33.65 | 34.8 | +25.2% | 0.995 | -0.134 | 0.001 | 433 | 140 |
| 2024-04-25 | 137 | 33.225 | 32.65 | 33.8 | +32.7% | 0.945 | -1.39 | 0.01 | 487 | 24 |
| 2024-04-25 | 138 | 32.25 | 31.7 | 32.8 | +32.6% | 0.943 | -1.379 | 0.01 | 514 | 90 |
| 2024-04-25 | 139 | 31.225 | 30.65 | 31.8 | +30.7% | 0.995 | -0.131 | 0.001 | 664 | 102 |
| 2024-04-25 | 140 | 30.375 | 30 | 30.75 | +34.5% | 0.987 | -0.275 | 0.003 | 7,665 | 3,560 |
| 2024-04-25 | 141 | 29.225 | 28.65 | 29.8 | +34.4% | 0.939 | -1.344 | 0.011 | 2,709 | 364 |
| 2024-04-25 | 142 | 28.225 | 27.65 | 28.8 | +39.2% | 0.982 | -0.354 | 0.004 | 3,970 | 197 |
| 2024-04-25 | 143 | 27.25 | 26.65 | 27.85 | +42.6% | 0.982 | -0.351 | 0.004 | 4,480 | 287 |
| 2024-04-25 | 144 | 26.25 | 25.65 | 26.85 | +44.9% | 0.981 | -0.348 | 0.004 | 2,721 | 490 |
| 2024-04-25 | 145 | 25.425 | 25 | 25.85 | +46.2% | 0.981 | -0.345 | 0.004 | 11,264 | 2,347 |
| 2024-04-25 | 146 | 24.425 | 24 | 24.85 | +42.5% | 0.964 | -0.626 | 0.007 | 3,241 | 425 |
| 2024-04-25 | 147 | 23.3 | 22.8 | 23.8 | +49.2% | 0.979 | -0.339 | 0.004 | 22,986 | 21,067 |
| 2024-04-25 | 148 | 22.175 | 21.65 | 22.7 | +50.6% | 0.933 | -1.096 | 0.011 | 2,475 | 321 |
| 2024-04-25 | 149 | 21.25 | 20.8 | 21.7 | +57.5% | 0.931 | -1.083 | 0.012 | 2,049 | 628 |
| 2024-04-25 | 150 | 20.425 | 20.05 | 20.8 | +62.3% | 0.973 | -0.377 | 0.005 | 21,422 | 3,946 |
| 2024-04-25 | 152.5 | 17.925 | 17.45 | 18.4 | +75.5% | 0.978 | -0.271 | 0.005 | 7,850 | 1,678 |
| 2024-04-25 | 155 | 15.5 | 15.15 | 15.85 | +96% | 0.973 | -0.286 | 0.005 | 12,821 | 3,953 |
| 2024-04-25 | 157.5 | 12.875 | 12.3 | 13.45 | +123.1% | 0.96 | -0.36 | 0.008 | 8,262 | 5,531 |
| 2024-04-25 | 160 | 10.6 | 10.3 | 10.9 | +155.5% | 0.926 | -0.544 | 0.012 | 35,980 | 27,667 |
| 2024-04-25 | 162.5 | 8.05 | 7.9 | 8.2 | +200% | 0.911 | -0.504 | 0.014 | 29,093 | 48,065 |
| 2024-04-25 | 165 | 5.8 | 5.7 | 5.9 | +256.3% | 0.834 | -0.721 | 0.022 | 33,271 | 177,040 |
| 2024-04-25 | 167.5 | 3.8 | 3.7 | 3.9 | +313% | 0.695 | -0.999 | 0.031 | 17,694 | 122,326 |
| 2024-04-25 | 170 | 2.24 | 2.18 | 2.3 | +323.1% | 0.522 | -1.075 | 0.035 | 42,023 | 167,450 |
| 2024-04-25 | 172.5 | 1.16 | 1.13 | 1.19 | +259.4% | 0.337 | -0.978 | 0.032 | 16,263 | 52,253 |
| 2024-04-25 | 175 | 0.59 | 0.58 | 0.6 | +215.8% | 0.199 | -0.782 | 0.025 | 49,825 | 51,975 |
| 2024-04-25 | 177.5 | 0.31 | 0.3 | 0.32 | +158.3% | 0.112 | -0.562 | 0.017 | 11,990 | 28,435 |
| 2024-04-25 | 180 | 0.175 | 0.17 | 0.18 | +125% | 0.067 | -0.412 | 0.011 | 27,318 | 29,641 |
| 2024-04-25 | 182.5 | 0.11 | 0.1 | 0.12 | +140% | 0.043 | -0.322 | 0.008 | 8,602 | 6,969 |
| 2024-04-25 | 185 | 0.065 | 0.06 | 0.07 | +40% | 0.026 | -0.221 | 0.005 | 14,051 | 7,652 |
| 2024-04-25 | 187.5 | 0.045 | 0.04 | 0.05 | +25% | 0.018 | -0.175 | 0.004 | 3,310 | 2,085 |
| 2024-04-25 | 190 | 0.03 | 0.02 | 0.04 | +33.3% | 0.014 | -0.15 | 0.003 | 12,469 | 6,549 |
| 2024-04-25 | 192.5 | 0.025 | 0.02 | 0.03 | +50% | 0.01 | -0.122 | 0.002 | 2,780 | 1,483 |
| 2024-04-25 | 195 | 0.015 | 0.01 | 0.02 | -33.3% | 0.007 | -0.089 | 0.002 | 5,358 | 1,429 |
| 2024-04-25 | 197.5 | 0.01 | 0 | 0.02 | 0% | 0.006 | -0.09 | 0.002 | 2,052 | 1,833 |
| 2024-04-25 | 200 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.051 | 0.001 | 19,053 | 3,179 |
| 2024-04-25 | 202.5 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 2,139 | 431 |
| 2024-04-25 | 205 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 4,440 | 287 |
| 2024-04-25 | 207.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 818 | 0 |
| 2024-04-25 | 210 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 6,491 | 154 |
| 2024-04-25 | 212.5 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 1,076 | 204 |
| 2024-04-25 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 2,298 | 20 |
| 2024-04-25 | 217.5 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.055 | 0.001 | 423 | 1 |
| 2024-04-25 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 4,648 | 54 |
| 2024-04-25 | 222.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 576 | 0 |
| 2024-04-25 | 225 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0.001 | 1,525 | 171 |
| 2024-04-25 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 2,459 | 11 |
| 2024-04-25 | 235 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0 | 2,941 | 2 |
| 2024-04-25 | 240 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0 | 2,828 | 78 |
| 2024-04-25 | 245 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0 | 2,217 | 96 |
| 2024-04-25 | 250 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.059 | 0 | 2,913 | 4 |
| 2024-04-25 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,872 | 0 |
| 2024-04-25 | 260 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.06 | 0 | 1,579 | 2 |
| 2024-04-25 | 265 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.06 | 0 | 1,844 | 3 |
| 2024-04-25 | 270 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0 | 1,148 | 20 |
| 2024-04-25 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,087 | 0 |
| 2024-04-25 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,147 | 0 |
| 2024-04-25 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 823 | 0 |
| 2024-04-25 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,478 | 0 |
| 2024-04-25 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 905 | 0 |
| 2024-04-25 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.063 | 0 | 477 | 13 |
| 2024-04-25 | 305 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.063 | 0 | 100 | 5 |
| 2024-04-25 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-04-25 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 129 | 0 |
| 2024-04-25 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-04-25 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 239 | 0 |
| 2024-04-25 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-04-25 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-04-25 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 270 | 0 |
| 2024-04-25 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-04-25 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 353 | 0 |
| 2024-04-25 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-04-25 | 360 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.066 | 0 | 889 | 1 |
