| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 191.23 | 21,497 | 11,048 | 45,364 | 41,255 | 156 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 14 | 37.775 | 35.8 | 39.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 15 | 36.55 | 35.15 | 37.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 16 | 35.45 | 33.8 | 37.1 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 17 | 34.275 | 32.85 | 35.7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 18 | 33.35 | 32 | 34.7 | 0% | 0.961 | -1.709 | 0 | 0 |
| 2024-05-30 | 19 | 32.4 | 30.8 | 34 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 20 | 31.425 | 29.85 | 33 | 0% | 0.949 | -2.087 | 0 | 0 |
| 2024-05-30 | 21 | 30.475 | 28.9 | 32.05 | 0% | 0.945 | -2.137 | 0 | 0 |
| 2024-05-30 | 22 | 29.325 | 27.9 | 30.75 | 0% | 0.951 | -1.744 | 0 | 0 |
| 2024-05-30 | 23 | 28.35 | 26.85 | 29.85 | 0% | 0.945 | -1.863 | 0 | 0 |
| 2024-05-30 | 24 | 27.675 | 25.9 | 29.45 | 0% | 0.927 | -2.547 | 1 | 0 |
| 2024-05-30 | 25 | 26.675 | 24.85 | 28.5 | 0% | 0.922 | -2.58 | 0 | 0 |
| 2024-05-30 | 26 | 25.375 | 23.8 | 26.95 | 0% | 0.933 | -1.944 | 0 | 0 |
| 2024-05-30 | 27 | 25.05 | 23.2 | 26.9 | 0% | 0.975 | -0.569 | 0 | 0 |
| 2024-05-30 | 28 | 23.45 | 21.9 | 25 | 0% | 0.925 | -1.966 | 0 | 0 |
| 2024-05-30 | 29 | 22.875 | 20.85 | 24.9 | 0% | 0.993 | -0.128 | 1 | 0 |
| 2024-05-30 | 29.5 | 21.975 | 20.7 | 23.25 | 0% | 0.929 | -1.633 | 0 | 0 |
| 2024-05-30 | 30 | 22.15 | 20.8 | 23.5 | 0% | 0.962 | -0.744 | 2 | 0 |
| 2024-05-30 | 30.5 | 21.2 | 19.8 | 22.6 | 0% | 0.911 | -2.023 | 0 | 0 |
| 2024-05-30 | 31 | 20.475 | 19.15 | 21.8 | 0% | 0.921 | -1.666 | 0 | 0 |
| 2024-05-30 | 31.5 | 20.125 | 18.35 | 21.9 | 0% | 0.897 | -2.311 | 0 | 0 |
| 2024-05-30 | 32 | 19.65 | 17.9 | 21.4 | 0% | 0.894 | -2.295 | 0 | 0 |
| 2024-05-30 | 32.5 | 18.825 | 17.35 | 20.3 | 0% | 0.915 | -1.633 | 0 | 0 |
| 2024-05-30 | 33 | 18.3 | 16.8 | 19.8 | 0% | 0.913 | -1.621 | 0 | 0 |
| 2024-05-30 | 33.5 | 18.225 | 16.45 | 20 | 0% | 0.883 | -2.342 | 0 | 0 |
| 2024-05-30 | 34 | 17.325 | 16.15 | 18.5 | 0% | 0.926 | -1.227 | 0 | 0 |
| 2024-05-30 | 34.5 | 17.175 | 15.4 | 18.95 | 0% | 0.879 | -2.258 | 0 | 0 |
| 2024-05-30 | 35 | 16.575 | 15.4 | 17.75 | +1.9% | 0.906 | -1.514 | 9 | 3 |
| 2024-05-30 | 35.5 | 16.1 | 14.4 | 17.8 | 0% | 0.878 | -2.077 | 0 | 0 |
| 2024-05-30 | 36 | 15.3 | 13.9 | 16.7 | 0% | 0.904 | -1.431 | 0 | 0 |
| 2024-05-30 | 36.5 | 15.025 | 13.3 | 16.75 | 0% | 0.874 | -1.992 | 0 | 0 |
| 2024-05-30 | 37 | 14.1 | 12.8 | 15.4 | 0% | 0.92 | -1.038 | 1 | 0 |
| 2024-05-30 | 37.5 | 14.075 | 12.55 | 15.6 | 0% | 0.874 | -1.809 | 0 | 0 |
| 2024-05-30 | 38 | 13.4 | 12.4 | 14.4 | 0% | 0.915 | -1.018 | 0 | 0 |
| 2024-05-30 | 38.5 | 13.175 | 11.4 | 14.95 | 0% | 0.851 | -2.09 | 0 | 0 |
| 2024-05-30 | 39 | 12.425 | 10.85 | 14 | 0% | 0.868 | -1.654 | 1 | 0 |
| 2024-05-30 | 39.5 | 11.8 | 10.55 | 13.05 | 0% | 0.894 | -1.165 | 0 | 0 |
| 2024-05-30 | 40 | 11.275 | 10.4 | 12.15 | -2.6% | 0.933 | -0.637 | 27 | 437 |
| 2024-05-30 | 40.5 | 11.25 | 9.65 | 12.85 | 0% | 0.838 | -1.905 | 0 | 0 |
| 2024-05-30 | 41 | 10.975 | 9.9 | 12.05 | 0% | 0.959 | -0.334 | 4 | 0 |
| 2024-05-30 | 41.5 | 9.85 | 8.65 | 11.05 | 0% | 0.88 | -1.105 | 0 | 0 |
| 2024-05-30 | 42 | 9.9 | 8.65 | 11.15 | -1.5% | 0.833 | -1.656 | 6 | 4 |
| 2024-05-30 | 42.5 | 9.3 | 7.55 | 11.05 | 0% | 0.808 | -1.951 | 1 | 1 |
| 2024-05-30 | 43 | 7.8 | 6.5 | 9.1 | +7.4% | 0.925 | -0.518 | 8 | 52 |
| 2024-05-30 | 43.5 | 8.65 | 7.6 | 9.7 | +0.9% | 0.812 | -1.613 | 2 | 1 |
| 2024-05-30 | 44 | 7.4 | 6.45 | 8.35 | -2.1% | 0.878 | -0.808 | 6 | 21 |
| 2024-05-30 | 44.5 | 6.975 | 6.1 | 7.85 | -10.9% | 0.873 | -0.792 | 30 | 77 |
| 2024-05-30 | 45 | 6.275 | 5.4 | 7.15 | -4.8% | 0.933 | -0.338 | 710 | 2,396 |
| 2024-05-30 | 45.5 | 5.875 | 4.9 | 6.85 | -25% | 0.86 | -0.758 | 96 | 110 |
| 2024-05-30 | 46 | 5.35 | 4.65 | 6.05 | +19.3% | 0.925 | -0.324 | 607 | 1,157 |
| 2024-05-30 | 46.5 | 4.775 | 3.9 | 5.65 | +1% | 0.881 | -0.508 | 235 | 84 |
| 2024-05-30 | 47 | 4.3 | 3.45 | 5.15 | +6.9% | 0.934 | -0.232 | 579 | 183 |
| 2024-05-30 | 47.5 | 3.9 | 3.05 | 4.75 | +3.4% | 0.843 | -0.58 | 362 | 122 |
| 2024-05-30 | 48 | 3.49 | 2.93 | 4.05 | +10% | 0.994 | -0.021 | 1,368 | 75 |
| 2024-05-30 | 48.5 | 3.585 | 2.32 | 4.85 | +10.5% | 0.969 | -0.074 | 527 | 19 |
| 2024-05-30 | 49 | 2.945 | 2.34 | 3.55 | +2.1% | 0.946 | -0.11 | 441 | 137 |
| 2024-05-30 | 49.5 | 2.375 | 1.75 | 3 | -26.3% | 0.739 | -0.661 | 319 | 45 |
| 2024-05-30 | 50 | 2.035 | 1.62 | 2.45 | -10.8% | 0.917 | -0.113 | 4,723 | 1,485 |
| 2024-05-30 | 51 | 1.44 | 1.28 | 1.6 | -20% | 0.647 | -0.461 | 2,418 | 1,188 |
| 2024-05-30 | 52 | 0.885 | 0.67 | 1.1 | -26.6% | 0.489 | -0.573 | 1,005 | 793 |
| 2024-05-30 | 53 | 0.64 | 0.46 | 0.82 | -32.4% | 0.367 | -0.591 | 631 | 2,064 |
| 2024-05-30 | 54 | 0.575 | 0.45 | 0.7 | -44.3% | 0.273 | -0.563 | 621 | 586 |
| 2024-05-30 | 55 | 0.405 | 0.37 | 0.44 | -48.2% | 0.21 | -0.535 | 8,042 | 1,874 |
| 2024-05-30 | 56 | 0.355 | 0.2 | 0.51 | -41.5% | 0.177 | -0.545 | 1,705 | 1,867 |
| 2024-05-30 | 57 | 0.24 | 0.15 | 0.33 | -67.7% | 0.117 | -0.397 | 321 | 160 |
| 2024-05-30 | 58 | 0.12 | 0 | 0.24 | -59.2% | 0.1 | -0.391 | 698 | 151 |
| 2024-05-30 | 59 | 0.18 | 0.1 | 0.26 | -57.5% | 0.092 | -0.407 | 1,241 | 210 |
| 2024-05-30 | 60 | 0.155 | 0.11 | 0.2 | -63.6% | 0.074 | -0.359 | 9,612 | 3,388 |
| 2024-05-30 | 61 | 0.095 | 0.04 | 0.15 | -65.8% | 0.06 | -0.317 | 899 | 63 |
| 2024-05-30 | 62 | 0.115 | 0.04 | 0.19 | -89.5% | 0.024 | -0.131 | 884 | 177 |
| 2024-05-30 | 63 | 0.095 | 0.04 | 0.15 | -61.8% | 0.053 | -0.333 | 1,209 | 100 |
| 2024-05-30 | 64 | 0.37 | 0.01 | 0.73 | -87.8% | 0.025 | -0.162 | 68 | 13 |
| 2024-05-30 | 65 | 0.07 | 0.04 | 0.1 | -60.7% | 0.031 | -0.215 | 1,826 | 288 |
| 2024-05-30 | 66 | 0.245 | 0 | 0.49 | -95% | 0.006 | -0.045 | 17 | 2 |
| 2024-05-30 | 67 | 0.12 | 0 | 0.24 | +29.6% | 0.088 | -0.749 | 78 | 1 |
| 2024-05-30 | 70 | 0.07 | 0.01 | 0.13 | -81.5% | 0.02 | -0.176 | 864 | 179 |
| 2024-05-30 | 75 | 0.025 | 0 | 0.05 | -87.5% | 0.008 | -0.087 | 192 | 363 |
| 2024-05-30 | 80 | 0.025 | 0.02 | 0.03 | -88.9% | 0.007 | -0.09 | 2,967 | 1,621 |
