| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.7 | 12,348 | 12,184 | 29,246 | 17,233 | 138 | 2024-04-26 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 75 | 63.075 | 61.65 | 64.5 | 0% | 0.957 | -0.435 | 0.016 | 18 | 0 |
| 2024-04-26 | 80 | 58.075 | 56.65 | 59.5 | 0% | 0.952 | -0.426 | 0.018 | 2 | 0 |
| 2024-04-26 | 85 | 53.1 | 51.7 | 54.5 | 0% | 0.948 | -0.416 | 0.019 | 2 | 0 |
| 2024-04-26 | 90 | 48.5 | 47.5 | 49.5 | 0% | 0.986 | -0.093 | 0.006 | 2 | 0 |
| 2024-04-26 | 95 | 43.075 | 41.65 | 44.5 | 0% | 0.937 | -0.394 | 0.022 | 3 | 0 |
| 2024-04-26 | 100 | 38.1 | 36.7 | 39.5 | 0% | 0.93 | -0.382 | 0.024 | 11 | 0 |
| 2024-04-26 | 104 | 34.125 | 32.7 | 35.55 | 0% | 0.921 | -0.381 | 0.026 | 0 | 0 |
| 2024-04-26 | 105 | 33.15 | 31.75 | 34.55 | 0% | 0.919 | -0.378 | 0.027 | 12 | 0 |
| 2024-04-26 | 106 | 32.125 | 30.7 | 33.55 | 0% | 0.917 | -0.375 | 0.027 | 0 | 0 |
| 2024-04-26 | 107 | 31.125 | 29.7 | 32.55 | 0% | 0.915 | -0.372 | 0.028 | 0 | 0 |
| 2024-04-26 | 108 | 30.125 | 28.7 | 31.55 | 0% | 0.913 | -0.368 | 0.028 | 0 | 0 |
| 2024-04-26 | 109 | 29.125 | 27.7 | 30.55 | 0% | 0.911 | -0.365 | 0.029 | 6 | 0 |
| 2024-04-26 | 110 | 28.125 | 26.7 | 29.55 | 0% | 0.908 | -0.361 | 0.029 | 18 | 0 |
| 2024-04-26 | 111 | 27.15 | 25.75 | 28.55 | 0% | 0.906 | -0.358 | 0.03 | 0 | 0 |
| 2024-04-26 | 112 | 26.275 | 25 | 27.55 | 0% | 0.903 | -0.354 | 0.03 | 0 | 0 |
| 2024-04-26 | 113 | 25.15 | 23.75 | 26.55 | 0% | 0.9 | -0.35 | 0.031 | 0 | 1 |
| 2024-04-26 | 114 | 24.075 | 22.7 | 25.45 | 0% | 0.903 | -0.326 | 0.03 | 3 | 0 |
| 2024-04-26 | 115 | 23.125 | 21.7 | 24.55 | 0% | 0.895 | -0.342 | 0.032 | 8 | 1 |
| 2024-04-26 | 116 | 22.1 | 20.7 | 23.5 | 0% | 0.894 | -0.328 | 0.032 | 0 | 7 |
| 2024-04-26 | 117 | 21.075 | 19.7 | 22.45 | 0% | 0.893 | -0.314 | 0.033 | 1 | 0 |
| 2024-04-26 | 118 | 20.125 | 18.75 | 21.5 | -0.3% | 0.887 | -0.319 | 0.034 | 13 | 1 |
| 2024-04-26 | 119 | 19.15 | 17.75 | 20.55 | 0% | 0.88 | -0.324 | 0.035 | 0 | 0 |
| 2024-04-26 | 120 | 17.925 | 16.7 | 19.15 | +23.8% | 0.902 | -0.241 | 0.031 | 711 | 5 |
| 2024-04-26 | 121 | 17 | 15.7 | 18.3 | 0% | 0.887 | -0.267 | 0.034 | 5 | 1 |
| 2024-04-26 | 122 | 16.125 | 14.75 | 17.5 | 0% | 0.87 | -0.299 | 0.037 | 5 | 0 |
| 2024-04-26 | 123 | 15.2 | 13.75 | 16.65 | 0% | 0.856 | -0.319 | 0.04 | 19 | 0 |
| 2024-04-26 | 124 | 14.6 | 13.95 | 15.25 | +13.3% | 0.877 | -0.243 | 0.036 | 43 | 12 |
| 2024-04-26 | 125 | 13.225 | 12.55 | 13.9 | +6% | 0.904 | -0.17 | 0.03 | 567 | 211 |
| 2024-04-26 | 126 | 12.325 | 11 | 13.65 | +18% | 0.836 | -0.298 | 0.044 | 147 | 11 |
| 2024-04-26 | 127 | 11.625 | 10.4 | 12.85 | -0.9% | 0.816 | -0.32 | 0.047 | 42 | 2 |
| 2024-04-26 | 128 | 10.375 | 9.4 | 11.35 | +14.7% | 0.842 | -0.237 | 0.043 | 180 | 3 |
| 2024-04-26 | 129 | 9.5 | 8.65 | 10.35 | +2.2% | 0.968 | -0.045 | 0.013 | 137 | 15 |
| 2024-04-26 | 130 | 8.45 | 7.55 | 9.35 | +16.1% | 0.877 | -0.142 | 0.036 | 386 | 183 |
| 2024-04-26 | 131 | 7.8 | 7.15 | 8.45 | +10.8% | 0.945 | -0.058 | 0.02 | 256 | 57 |
| 2024-04-26 | 132 | 6.55 | 5.85 | 7.25 | +13.2% | 0.904 | -0.085 | 0.03 | 989 | 111 |
| 2024-04-26 | 133 | 6.15 | 5.95 | 6.35 | +8.6% | 0.801 | -0.167 | 0.05 | 574 | 114 |
| 2024-04-26 | 134 | 5.325 | 5.05 | 5.6 | +14.3% | 0.774 | -0.164 | 0.053 | 656 | 181 |
| 2024-04-26 | 135 | 4.475 | 4.2 | 4.75 | +15% | 0.71 | -0.195 | 0.061 | 1,782 | 498 |
| 2024-04-26 | 136 | 3.825 | 3.65 | 4 | +17.2% | 0.653 | -0.21 | 0.066 | 435 | 420 |
| 2024-04-26 | 137 | 3.225 | 3.15 | 3.3 | +12.5% | 0.597 | -0.211 | 0.069 | 529 | 1,340 |
| 2024-04-26 | 138 | 2.675 | 2.63 | 2.72 | +12.2% | 0.534 | -0.214 | 0.07 | 485 | 964 |
| 2024-04-26 | 139 | 2.19 | 2.13 | 2.25 | +9.8% | 0.471 | -0.217 | 0.07 | 769 | 615 |
| 2024-04-26 | 140 | 1.785 | 1.75 | 1.82 | +6.7% | 0.407 | -0.206 | 0.069 | 2,033 | 2,832 |
| 2024-04-26 | 141 | 1.43 | 1.38 | 1.48 | +6.2% | 0.345 | -0.193 | 0.065 | 1,850 | 270 |
| 2024-04-26 | 142 | 1.1 | 1.05 | 1.15 | +10.4% | 0.29 | -0.181 | 0.061 | 1,314 | 618 |
| 2024-04-26 | 143 | 0.845 | 0.76 | 0.93 | -3.3% | 0.241 | -0.166 | 0.055 | 509 | 479 |
| 2024-04-26 | 144 | 0.655 | 0.58 | 0.73 | -25% | 0.199 | -0.151 | 0.05 | 457 | 164 |
| 2024-04-26 | 145 | 0.515 | 0.49 | 0.54 | -3.7% | 0.16 | -0.13 | 0.043 | 3,078 | 1,830 |
| 2024-04-26 | 146 | 0.39 | 0.37 | 0.41 | -20.5% | 0.126 | -0.111 | 0.037 | 537 | 70 |
| 2024-04-26 | 147 | 0.295 | 0.27 | 0.32 | -26.2% | 0.103 | -0.098 | 0.032 | 508 | 80 |
| 2024-04-26 | 148 | 0.225 | 0.21 | 0.24 | -30% | 0.075 | -0.076 | 0.025 | 381 | 57 |
| 2024-04-26 | 149 | 0.17 | 0.15 | 0.19 | -32% | 0.061 | -0.067 | 0.021 | 178 | 59 |
| 2024-04-26 | 150 | 0.125 | 0.11 | 0.14 | -26.3% | 0.051 | -0.059 | 0.018 | 1,668 | 453 |
| 2024-04-26 | 152.5 | 0.07 | 0.05 | 0.09 | -46.2% | 0.027 | -0.036 | 0.011 | 2,538 | 148 |
| 2024-04-26 | 155 | 0.045 | 0.03 | 0.06 | 0% | 0.022 | -0.033 | 0.009 | 607 | 432 |
| 2024-04-26 | 157.5 | 0.03 | 0.01 | 0.05 | -40% | 0.011 | -0.02 | 0.005 | 307 | 35 |
| 2024-04-26 | 160 | 0.025 | 0 | 0.05 | -33.3% | 0.008 | -0.014 | 0.004 | 1,568 | 35 |
| 2024-04-26 | 162.5 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 175 | 0 |
| 2024-04-26 | 165 | 0.055 | 0 | 0.11 | 0% | 0.007 | -0.015 | 0.003 | 305 | 21 |
| 2024-04-26 | 167.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-04-26 | 170 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-04-26 | 175 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.002 | 727 | 1 |
| 2024-04-26 | 180 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 311 | 0 |
| 2024-04-26 | 185 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.001 | 222 | 11 |
| 2024-04-26 | 190 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 149 | 0 |
| 2024-04-26 | 195 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 217 | 0 |
| 2024-04-26 | 200 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 268 | 0 |
| 2024-04-26 | 205 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-04-26 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 207 | 0 |
