| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 9.46 | 20,819 | 1,844 | 261,739 | 449,066 | 182 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 35 | 46.1 | 43.8 | 48.4 | 0% | 0.934 | -0.182 | 0 | 0 |
| 2024-05-31 | 40 | 41.225 | 38.9 | 43.55 | 0% | 0.991 | -0.012 | 30 | 0 |
| 2024-05-31 | 45 | 36.275 | 33.85 | 38.7 | 0% | 0.985 | -0.019 | 0 | 0 |
| 2024-05-31 | 49 | 32 | 29.75 | 34.25 | 0% | 0.902 | -0.159 | 0 | 0 |
| 2024-05-31 | 50 | 31 | 28.75 | 33.25 | 0% | 0.899 | -0.158 | 0 | 0 |
| 2024-05-31 | 51 | 29.875 | 27.45 | 32.3 | 0% | 0.895 | -0.159 | 85 | 0 |
| 2024-05-31 | 52 | 29.075 | 26.75 | 31.4 | 0% | 0.89 | -0.163 | 0 | 0 |
| 2024-05-31 | 53 | 28 | 25.75 | 30.25 | 0% | 0.89 | -0.154 | 0 | 0 |
| 2024-05-31 | 54 | 27.075 | 24.75 | 29.4 | 0% | 0.883 | -0.159 | 0 | 0 |
| 2024-05-31 | 55 | 26.175 | 23.8 | 28.55 | 0% | 0.875 | -0.165 | 0 | 0 |
| 2024-05-31 | 56 | 24.65 | 22.35 | 26.95 | 0% | 0.887 | -0.134 | 0 | 0 |
| 2024-05-31 | 57 | 23.7 | 21.45 | 25.95 | 0% | 0.883 | -0.132 | 1 | 0 |
| 2024-05-31 | 58 | 22.7 | 20.45 | 24.95 | 0% | 0.879 | -0.13 | 3 | 0 |
| 2024-05-31 | 59 | 22 | 19.75 | 24.25 | 0% | 0.866 | -0.143 | 0 | 0 |
| 2024-05-31 | 60 | 21.025 | 18.75 | 23.3 | 0% | 0.86 | -0.143 | 17 | 0 |
| 2024-05-31 | 60.5 | 20.25 | 17.9 | 22.6 | 0% | 0.864 | -0.133 | 0 | 0 |
| 2024-05-31 | 61 | 20.525 | 18.15 | 22.9 | 0% | 0.944 | -0.04 | 1 | 0 |
| 2024-05-31 | 61.5 | 19.5 | 17.1 | 21.9 | 0% | 0.85 | -0.145 | 0 | 0 |
| 2024-05-31 | 62 | 19.55 | 17.25 | 21.85 | 0% | 0.94 | -0.042 | 303 | 0 |
| 2024-05-31 | 62.5 | 19 | 16.7 | 21.3 | 0% | 0.943 | -0.037 | 0 | 0 |
| 2024-05-31 | 63 | 18.025 | 15.7 | 20.35 | 0% | 0.843 | -0.139 | 9 | 0 |
| 2024-05-31 | 63.5 | 17.275 | 15.05 | 19.5 | 0% | 0.852 | -0.122 | 0 | 0 |
| 2024-05-31 | 64 | 16.7 | 14.3 | 19.1 | 0% | 0.845 | -0.126 | 10 | 0 |
| 2024-05-31 | 64.5 | 16.9 | 14.55 | 19.25 | 0% | 0.95 | -0.028 | 0 | 0 |
| 2024-05-31 | 65 | 16.6 | 14.2 | 19 | 0% | 0.926 | -0.043 | 907 | 0 |
| 2024-05-31 | 65.5 | 15.5 | 13.15 | 17.85 | 0% | 0.827 | -0.133 | 0 | 0 |
| 2024-05-31 | 66 | 15.075 | 12.8 | 17.35 | 0% | 0.824 | -0.131 | 2 | 0 |
| 2024-05-31 | 66.5 | 14.275 | 11.95 | 16.6 | 0% | 0.829 | -0.12 | 0 | 0 |
| 2024-05-31 | 67 | 14.1 | 11.75 | 16.45 | 0% | 0.813 | -0.133 | 0 | 0 |
| 2024-05-31 | 67.5 | 13.25 | 11 | 15.5 | 0% | 0.825 | -0.113 | 0 | 0 |
| 2024-05-31 | 68 | 12.825 | 10.4 | 15.25 | 0% | 0.812 | -0.122 | 1 | 0 |
| 2024-05-31 | 68.5 | 12.825 | 10.45 | 15.2 | 0% | 0.953 | -0.019 | 0 | 0 |
| 2024-05-31 | 69 | 12.15 | 9.9 | 14.4 | 0% | 0.798 | -0.125 | 237 | 0 |
| 2024-05-31 | 69.5 | 11.825 | 9.45 | 14.2 | 0% | 0.95 | -0.019 | 0 | 0 |
| 2024-05-31 | 70 | 11.675 | 9.35 | 14 | 0% | 0.895 | -0.044 | 19,231 | 0 |
| 2024-05-31 | 70.5 | 10.325 | 7.95 | 12.7 | 0% | 0.791 | -0.112 | 0 | 0 |
| 2024-05-31 | 71 | 10.125 | 7.75 | 12.5 | 0% | 0.775 | -0.121 | 4,815 | 0 |
| 2024-05-31 | 71.5 | 9.525 | 7.15 | 11.9 | 0% | 0.773 | -0.116 | 1 | 0 |
| 2024-05-31 | 72 | 9.875 | 7.45 | 12.3 | 0% | 0.858 | -0.052 | 1,011 | 0 |
| 2024-05-31 | 72.5 | 8.475 | 6.15 | 10.8 | 0% | 0.765 | -0.108 | 0 | 0 |
| 2024-05-31 | 73 | 8.525 | 6.3 | 10.75 | 0% | 0.894 | -0.031 | 2,214 | 0 |
| 2024-05-31 | 73.5 | 8.025 | 5.6 | 10.45 | 0% | 0.89 | -0.03 | 693 | 0 |
| 2024-05-31 | 74 | 7.4 | 5 | 9.8 | 0% | 0.911 | -0.022 | 1,370 | 0 |
| 2024-05-31 | 74.5 | 7.275 | 4.9 | 9.65 | 0% | 0.842 | -0.042 | 358 | 0 |
| 2024-05-31 | 75 | 5.625 | 3.25 | 8 | 0% | 0.74 | -0.088 | 25,563 | 0 |
| 2024-05-31 | 75.5 | 5.175 | 2.85 | 7.5 | 0% | 0.731 | -0.086 | 0 | 0 |
| 2024-05-31 | 76 | 6.2 | 3.8 | 8.6 | 0% | 0.772 | -0.056 | 6,230 | 0 |
| 2024-05-31 | 76.5 | 5.165 | 2.98 | 7.35 | 0% | 0.826 | -0.033 | 0 | 0 |
| 2024-05-31 | 77 | 4.7 | 2.55 | 6.85 | +14.3% | 0.669 | -0.103 | 22,992 | 33 |
| 2024-05-31 | 77.5 | 3.725 | 1.55 | 5.9 | 0% | 0.944 | -0.006 | 0 | 0 |
| 2024-05-31 | 78 | 4.375 | 2.2 | 6.55 | +7.1% | 0.631 | -0.115 | 3,670 | 9 |
| 2024-05-31 | 78.5 | 3.63 | 1.51 | 5.75 | 0% | 0.71 | -0.043 | 0 | 0 |
| 2024-05-31 | 79 | 3.155 | 1.01 | 5.3 | 0% | 0.686 | -0.042 | 34,072 | 0 |
| 2024-05-31 | 79.5 | 3.1 | 0.85 | 5.35 | 0% | 0.632 | -0.051 | 56 | 0 |
| 2024-05-31 | 80 | 1.555 | 0.61 | 2.5 | +51.1% | 0.781 | -0.011 | 39,870 | 26 |
| 2024-05-31 | 80.5 | 2.555 | 0.11 | 5 | 0% | 0.56 | -0.054 | 3,806 | 0 |
| 2024-05-31 | 81 | 1.135 | 0.53 | 1.74 | +71.4% | 0.545 | -0.015 | 31,050 | 20,683 |
| 2024-05-31 | 81.5 | 0.595 | 0.32 | 0.87 | +82.1% | 0.424 | -0.016 | 1,498 | 7 |
| 2024-05-31 | 82 | 0.395 | 0.18 | 0.61 | +87.5% | 0.302 | -0.014 | 36,294 | 24 |
| 2024-05-31 | 82.5 | 0.255 | 0 | 0.51 | 0% | 0.193 | -0.01 | 3,325 | 13 |
| 2024-05-31 | 83 | 0.075 | 0 | 0.15 | -42.9% | 0.112 | -0.007 | 18,616 | 24 |
| 2024-05-31 | 83.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 84 | 0.92 | 0 | 1.84 | 0% | 0 | 0 | 2,582 | 0 |
| 2024-05-31 | 84.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 85 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 794 | 0 |
| 2024-05-31 | 85.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 86 | 1.375 | 0 | 2.75 | 0% | 0 | 0 | 8 | 0 |
| 2024-05-31 | 87 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 88 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 89 | 1.375 | 0 | 2.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 90 | 1.475 | 0 | 2.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 91 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 92 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 93 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 94 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 95 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 96 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 97 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 98 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 99 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 100 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 101 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 102 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 103 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 104 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 105 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 106 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 107 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 108 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 109 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 110 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 |
