| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.61 | 4,717 | 632 | 379,236 | 227,304 | 126 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 12.5 | 17.125 | 16.95 | 17.3 | 0% | 0.996 | -0.002 | 8 | 0 |
| 2024-05-31 | 14 | 15.625 | 15.45 | 15.8 | 0% | 0.995 | -0.002 | 0 | 0 |
| 2024-05-31 | 15 | 14.7 | 14.5 | 14.9 | 0% | 0.975 | -0.014 | 18 | 0 |
| 2024-05-31 | 16 | 13.65 | 13.5 | 13.8 | 0% | 0.984 | -0.007 | 14 | 0 |
| 2024-05-31 | 17.5 | 12.15 | 12 | 12.3 | 0% | 0.982 | -0.007 | 79 | 0 |
| 2024-05-31 | 19 | 10.625 | 10.45 | 10.8 | 0% | 0.991 | -0.003 | 82 | 0 |
| 2024-05-31 | 20 | 9.675 | 9.5 | 9.85 | 0% | 0.94 | -0.021 | 680 | 1 |
| 2024-05-31 | 21 | 8.625 | 8.45 | 8.8 | 0% | 0.989 | -0.003 | 532 | 0 |
| 2024-05-31 | 22.5 | 7.125 | 6.95 | 7.3 | -5.2% | 0.94 | -0.014 | 7,248 | 21 |
| 2024-05-31 | 24 | 5.65 | 5.45 | 5.85 | 0% | 0.963 | -0.006 | 3,869 | 0 |
| 2024-05-31 | 25 | 4.75 | 4.65 | 4.85 | 0% | 0.909 | -0.014 | 13,659 | 3 |
| 2024-05-31 | 26 | 3.75 | 3.6 | 3.9 | -9% | 0.861 | -0.018 | 3,055 | 22 |
| 2024-05-31 | 27 | 3 | 2.85 | 3.15 | -14.2% | 0.803 | -0.021 | 103 | 99 |
| 2024-05-31 | 27.5 | 2.665 | 2.36 | 2.97 | -16.4% | 0.761 | -0.023 | 10,208 | 41 |
| 2024-05-31 | 28 | 2.145 | 2.11 | 2.18 | -22.1% | 0.715 | -0.024 | 68 | 12 |
| 2024-05-31 | 29 | 1.495 | 1.48 | 1.51 | -22.7% | 0.593 | -0.028 | 5,993 | 158 |
| 2024-05-31 | 29.5 | 1.23 | 1.21 | 1.25 | -25.6% | 0.528 | -0.029 | 42 | 32 |
| 2024-05-31 | 30 | 1.01 | 1 | 1.02 | -27.5% | 0.461 | -0.028 | 21,437 | 679 |
| 2024-05-31 | 30.5 | 0.815 | 0.8 | 0.83 | -26.3% | 0.399 | -0.028 | 428 | 50 |
| 2024-05-31 | 31 | 0.655 | 0.64 | 0.67 | -29% | 0.341 | -0.027 | 7,557 | 792 |
| 2024-05-31 | 31.5 | 0.53 | 0.51 | 0.55 | -28.6% | 0.292 | -0.026 | 231 | 163 |
| 2024-05-31 | 32 | 0.43 | 0.42 | 0.44 | -33.9% | 0.243 | -0.024 | 8,739 | 462 |
| 2024-05-31 | 32.5 | 0.35 | 0.34 | 0.36 | -34% | 0.205 | -0.022 | 24,482 | 167 |
| 2024-05-31 | 33 | 0.285 | 0.27 | 0.3 | -28.6% | 0.176 | -0.021 | 937 | 97 |
| 2024-05-31 | 33.5 | 0.23 | 0.22 | 0.24 | -31.4% | 0.146 | -0.019 | 156 | 14 |
| 2024-05-31 | 34 | 0.195 | 0.19 | 0.2 | -33.3% | 0.124 | -0.017 | 33,211 | 174 |
| 2024-05-31 | 34.5 | 0.165 | 0.15 | 0.18 | 0% | 0.104 | -0.015 | 166 | 0 |
| 2024-05-31 | 35 | 0.14 | 0.13 | 0.15 | -30% | 0.089 | -0.014 | 54,027 | 222 |
| 2024-05-31 | 35.5 | 0.12 | 0.11 | 0.13 | 0% | 0.077 | -0.013 | 881 | 0 |
| 2024-05-31 | 36 | 0.11 | 0.1 | 0.12 | -28.6% | 0.065 | -0.012 | 35,929 | 358 |
| 2024-05-31 | 36.5 | 0.095 | 0.08 | 0.11 | 0% | 0.06 | -0.011 | 177 | 0 |
| 2024-05-31 | 37 | 0.085 | 0.07 | 0.1 | 0% | 0.053 | -0.011 | 824 | 0 |
| 2024-05-31 | 37.5 | 0.09 | 0.07 | 0.11 | -36.4% | 0.045 | -0.009 | 21,361 | 311 |
| 2024-05-31 | 38 | 0.1 | 0.03 | 0.17 | 0% | 0.056 | -0.012 | 416 | 0 |
| 2024-05-31 | 38.5 | 0.105 | 0.06 | 0.15 | 0% | 0.056 | -0.013 | 3 | 0 |
| 2024-05-31 | 39 | 0.09 | 0.05 | 0.13 | +42.9% | 0.052 | -0.013 | 16,398 | 4 |
| 2024-05-31 | 39.5 | 0.105 | 0.05 | 0.16 | -25% | 0.035 | -0.009 | 140 | 100 |
| 2024-05-31 | 40 | 0.07 | 0.05 | 0.09 | -28.6% | 0.03 | -0.008 | 32,305 | 33 |
| 2024-05-31 | 40.5 | 0.09 | 0.03 | 0.15 | 0% | 0.045 | -0.012 | 207 | 0 |
| 2024-05-31 | 41 | 0.085 | 0.02 | 0.15 | 0% | 0.042 | -0.012 | 10,363 | 0 |
| 2024-05-31 | 42 | 0.08 | 0.02 | 0.14 | 0% | 0.038 | -0.011 | 103 | 0 |
| 2024-05-31 | 42.5 | 0.06 | 0.02 | 0.1 | +20% | 0.03 | -0.009 | 6,712 | 101 |
| 2024-05-31 | 43 | 0.08 | 0.02 | 0.14 | 0% | 0.037 | -0.012 | 100 | 0 |
| 2024-05-31 | 44 | 0.065 | 0 | 0.13 | +175% | 0.045 | -0.015 | 1,452 | 1 |
| 2024-05-31 | 45 | 0.055 | 0.02 | 0.09 | 0% | 0.026 | -0.009 | 18,007 | 0 |
| 2024-05-31 | 46 | 0.075 | 0.02 | 0.13 | 0% | 0.031 | -0.012 | 5 | 0 |
| 2024-05-31 | 47.5 | 0.07 | 0.01 | 0.13 | 0% | 0.028 | -0.011 | 926 | 0 |
| 2024-05-31 | 49 | 0.065 | 0.01 | 0.12 | 0% | 0.026 | -0.011 | 30 | 0 |
| 2024-05-31 | 50 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 6,332 | 0 |
| 2024-05-31 | 52.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 4,954 | 0 |
| 2024-05-31 | 55 | 0.065 | 0.01 | 0.12 | 0% | 0.022 | -0.011 | 1,964 | 0 |
| 2024-05-31 | 57.5 | 0.065 | 0.01 | 0.12 | 0% | 0.021 | -0.012 | 1,843 | 0 |
| 2024-05-31 | 60 | 0.01 | 0 | 0.02 | 0% | 0.008 | -0.005 | 4,895 | 580 |
| 2024-05-31 | 62.5 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 686 | 0 |
| 2024-05-31 | 65 | 0.065 | 0.01 | 0.12 | 0% | 0.019 | -0.012 | 1,136 | 0 |
| 2024-05-31 | 67.5 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 152 | 0 |
| 2024-05-31 | 70 | 0.02 | 0.01 | 0.03 | 0% | 0.007 | -0.005 | 3,996 | 0 |
| 2024-05-31 | 72.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 77 | 0 |
| 2024-05-31 | 75 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.003 | 221 | 20 |
| 2024-05-31 | 80 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 5,734 | 0 |
| 2024-05-31 | 85 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 1,034 | 0 |
| 2024-05-31 | 90 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 1,949 | 0 |
| 2024-05-31 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 895 | 0 |
