| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 117.64 | 13,728 | 7,710 | 21,768 | 31,095 | 176 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 55 | 96.7 | 92.9 | 100.5 | 0% | 0.992 | -0.747 | 3 | 0 |
| 2024-05-30 | 60 | 91.625 | 87.8 | 95.45 | 0% | 0.994 | -0.511 | 0 | 0 |
| 2024-05-30 | 65 | 86.65 | 82.8 | 90.5 | 0% | 0.993 | -0.584 | 0 | 0 |
| 2024-05-30 | 70 | 81.775 | 78.05 | 85.5 | 0% | 0.984 | -1.267 | 2 | 1 |
| 2024-05-30 | 75 | 76.625 | 72.8 | 80.45 | 0% | 0.993 | -0.492 | 1 | 0 |
| 2024-05-30 | 80 | 71.7 | 67.9 | 75.5 | 0% | 0.989 | -0.705 | 0 | 0 |
| 2024-05-30 | 85 | 66.65 | 62.8 | 70.5 | 0% | 0.99 | -0.553 | 1 | 0 |
| 2024-05-30 | 90 | 61.625 | 57.8 | 65.45 | 0% | 0.991 | -0.47 | 0 | 0 |
| 2024-05-30 | 91 | 60.65 | 56.8 | 64.5 | 0% | 0.989 | -0.542 | 0 | 0 |
| 2024-05-30 | 92 | 59.65 | 55.8 | 63.5 | 0% | 0.989 | -0.54 | 1 | 0 |
| 2024-05-30 | 93 | 58.65 | 54.8 | 62.5 | 0% | 0.989 | -0.538 | 0 | 0 |
| 2024-05-30 | 94 | 57.675 | 53.85 | 61.5 | 0% | 0.987 | -0.606 | 0 | 0 |
| 2024-05-30 | 95 | 56.65 | 52.85 | 60.45 | 0% | 0.988 | -0.534 | 6 | 0 |
| 2024-05-30 | 96 | 55.65 | 51.8 | 59.5 | 0% | 0.988 | -0.532 | 0 | 0 |
| 2024-05-30 | 97 | 54.725 | 51 | 58.45 | 0% | 0.983 | -0.731 | 0 | 0 |
| 2024-05-30 | 98 | 53.675 | 49.85 | 57.5 | 0% | 0.986 | -0.597 | 12 | 0 |
| 2024-05-30 | 99 | 52.65 | 48.8 | 56.5 | 0% | 0.987 | -0.526 | 0 | 0 |
| 2024-05-30 | 100 | 51.75 | 48.15 | 55.35 | 0% | 0.981 | -0.784 | 37 | 0 |
| 2024-05-30 | 101 | 50.625 | 46.8 | 54.45 | 0% | 0.988 | -0.451 | 0 | 0 |
| 2024-05-30 | 102 | 49.65 | 45.8 | 53.5 | 0% | 0.986 | -0.519 | 7 | 0 |
| 2024-05-30 | 103 | 48.6 | 44.8 | 52.4 | 0% | 0.99 | -0.373 | 5 | 0 |
| 2024-05-30 | 104 | 47.75 | 44.05 | 51.45 | 0% | 0.979 | -0.77 | 5 | 0 |
| 2024-05-30 | 105 | 46.75 | 43 | 50.5 | 0% | 0.979 | -0.766 | 3 | 0 |
| 2024-05-30 | 106 | 45.65 | 41.8 | 49.5 | 0% | 0.985 | -0.51 | 8 | 0 |
| 2024-05-30 | 107 | 44.625 | 40.8 | 48.45 | 0% | 0.987 | -0.438 | 22 | 0 |
| 2024-05-30 | 108 | 43.65 | 39.8 | 47.5 | 0% | 0.985 | -0.505 | 13 | 0 |
| 2024-05-30 | 109 | 42.625 | 38.8 | 46.45 | 0% | 0.986 | -0.434 | 20 | 0 |
| 2024-05-30 | 110 | 41.675 | 37.9 | 45.45 | +9.2% | 0.868 | -5.537 | 187 | 5 |
| 2024-05-30 | 111 | 40.65 | 36.8 | 44.5 | 0% | 0.983 | -0.497 | 46 | 0 |
| 2024-05-30 | 112 | 39.7 | 35.9 | 43.5 | 0% | 0.979 | -0.621 | 10 | 0 |
| 2024-05-30 | 113 | 38.675 | 34.8 | 42.55 | 0% | 0.98 | -0.556 | 12 | 0 |
| 2024-05-30 | 114 | 37.65 | 33.8 | 41.5 | 0% | 0.982 | -0.489 | 28 | 1 |
| 2024-05-30 | 115 | 36.7 | 32.85 | 40.55 | +1.8% | 0.977 | -0.61 | 52 | 16 |
| 2024-05-30 | 116 | 35.7 | 31.85 | 39.55 | 0% | 0.977 | -0.606 | 14 | 1 |
| 2024-05-30 | 117 | 34.775 | 31 | 38.55 | 0% | 0.97 | -0.771 | 15 | 0 |
| 2024-05-30 | 118 | 34.05 | 30.55 | 37.55 | 0% | 0.95 | -1.291 | 16 | 0 |
| 2024-05-30 | 119 | 33.85 | 31.15 | 36.55 | 0% | 0.91 | -2.452 | 13 | 0 |
| 2024-05-30 | 120 | 31.7 | 27.85 | 35.55 | 0% | 0.974 | -0.59 | 207 | 0 |
| 2024-05-30 | 121 | 30.65 | 26.85 | 34.45 | +50.9% | 0.919 | -2.002 | 32 | 6 |
| 2024-05-30 | 122 | 29.675 | 25.85 | 33.5 | 0% | 0.975 | -0.524 | 33 | 0 |
| 2024-05-30 | 123 | 28.65 | 24.85 | 32.45 | 0% | 0.977 | -0.46 | 17 | 0 |
| 2024-05-30 | 124 | 27.7 | 23.85 | 31.55 | 0% | 0.971 | -0.572 | 50 | 0 |
| 2024-05-30 | 125 | 26.8 | 23.05 | 30.55 | +27.6% | 0.913 | -1.844 | 856 | 2 |
| 2024-05-30 | 126 | 26.275 | 23.05 | 29.5 | 0% | 0.922 | -1.543 | 18 | 0 |
| 2024-05-30 | 127 | 24.7 | 20.95 | 28.45 | 0% | 0.968 | -0.557 | 146 | 0 |
| 2024-05-30 | 128 | 23.75 | 20.1 | 27.4 | 0% | 0.905 | -1.782 | 139 | 4 |
| 2024-05-30 | 129 | 22.725 | 19 | 26.45 | 0% | 0.963 | -0.598 | 8 | 0 |
| 2024-05-30 | 130 | 21.325 | 18.8 | 23.85 | +9.4% | 0.839 | -3.179 | 529 | 80 |
| 2024-05-30 | 131 | 20.75 | 16.95 | 24.55 | 0% | 0.957 | -0.633 | 37 | 0 |
| 2024-05-30 | 132 | 20.975 | 18.35 | 23.6 | 0% | 0.865 | -2.243 | 119 | 1 |
| 2024-05-30 | 133 | 18.6 | 16.5 | 20.7 | 0% | 0.977 | -0.303 | 84 | 100 |
| 2024-05-30 | 134 | 17.7 | 14.25 | 21.15 | 0% | 0.958 | -0.514 | 73 | 0 |
| 2024-05-30 | 135 | 18.25 | 16.2 | 20.3 | +27.8% | 0.837 | -2.395 | 1,657 | 162 |
| 2024-05-30 | 136 | 16.075 | 14.2 | 17.95 | +24.6% | 0.896 | -1.247 | 50 | 35 |
| 2024-05-30 | 137 | 14.95 | 10.65 | 19.25 | 0% | 0.917 | -0.893 | 80 | 0 |
| 2024-05-30 | 138 | 13.95 | 9.65 | 18.25 | +16.6% | 0.733 | -4.44 | 82 | 121 |
| 2024-05-30 | 139 | 13 | 8.7 | 17.3 | +29.2% | 0.724 | -4.371 | 86 | 130 |
| 2024-05-30 | 140 | 12 | 10 | 14 | +31.5% | 0.885 | -1.025 | 680 | 13 |
| 2024-05-30 | 141 | 12.55 | 9.75 | 15.35 | +55.7% | 0.778 | -2.312 | 49 | 64 |
| 2024-05-30 | 142 | 11 | 8.25 | 13.75 | +51.6% | 0.898 | -0.729 | 622 | 46 |
| 2024-05-30 | 143 | 8.65 | 7.55 | 9.75 | +31.4% | 0.876 | -0.826 | 99 | 116 |
| 2024-05-30 | 144 | 7.45 | 6.4 | 8.5 | +40.2% | 0.809 | -1.278 | 81 | 13 |
| 2024-05-30 | 145 | 7.375 | 6.6 | 8.15 | +32.7% | 0.84 | -0.863 | 861 | 573 |
| 2024-05-30 | 146 | 6.95 | 6.1 | 7.8 | +39.4% | 0.746 | -1.456 | 106 | 223 |
| 2024-05-30 | 147 | 5.675 | 5.25 | 6.1 | +36.7% | 0.74 | -1.231 | 321 | 295 |
| 2024-05-30 | 148 | 4.65 | 3.95 | 5.35 | +43.6% | 0.68 | -1.479 | 163 | 322 |
| 2024-05-30 | 149 | 4.45 | 3.9 | 5 | +30.9% | 0.639 | -1.469 | 161 | 521 |
| 2024-05-30 | 150 | 3.6 | 3.45 | 3.75 | +26.9% | 0.593 | -1.432 | 1,363 | 2,277 |
| 2024-05-30 | 152.5 | 2.565 | 2.27 | 2.86 | +20.8% | 0.457 | -1.502 | 853 | 1,272 |
| 2024-05-30 | 155 | 1.585 | 1.51 | 1.66 | +11.3% | 0.331 | -1.378 | 1,253 | 2,827 |
| 2024-05-30 | 157.5 | 0.93 | 0.67 | 1.19 | -13.3% | 0.228 | -1.171 | 414 | 950 |
| 2024-05-30 | 160 | 0.675 | 0.57 | 0.78 | +9.9% | 0.174 | -1.118 | 915 | 630 |
| 2024-05-30 | 162.5 | 0.41 | 0.33 | 0.49 | -20% | 0.11 | -0.811 | 583 | 848 |
| 2024-05-30 | 165 | 0.31 | 0.27 | 0.35 | -22.5% | 0.079 | -0.667 | 779 | 328 |
| 2024-05-30 | 167.5 | 0.215 | 0.19 | 0.24 | -40.6% | 0.051 | -0.485 | 538 | 284 |
| 2024-05-30 | 170 | 0.14 | 0.1 | 0.18 | -61.5% | 0.029 | -0.307 | 1,669 | 306 |
| 2024-05-30 | 172.5 | 0.15 | 0.1 | 0.2 | -42.9% | 0.031 | -0.363 | 97 | 13 |
| 2024-05-30 | 175 | 0.09 | 0.06 | 0.12 | -37.5% | 0.025 | -0.323 | 299 | 54 |
| 2024-05-30 | 177.5 | 0.095 | 0.07 | 0.12 | -38.5% | 0.02 | -0.276 | 349 | 28 |
| 2024-05-30 | 180 | 0.065 | 0.05 | 0.08 | -25% | 0.016 | -0.238 | 805 | 494 |
| 2024-05-30 | 182.5 | 0.16 | 0.02 | 0.3 | +160% | 0.042 | -0.72 | 88 | 3 |
| 2024-05-30 | 185 | 0.175 | 0.01 | 0.34 | -50% | 0.011 | -0.199 | 2,114 | 12 |
| 2024-05-30 | 187.5 | 0.175 | 0.01 | 0.34 | 0% | 0.003 | -0.053 | 14 | 1 |
| 2024-05-30 | 190 | 0.185 | 0.01 | 0.36 | -60% | 0.005 | -0.095 | 458 | 7 |
| 2024-05-30 | 195 | 0.63 | 0.01 | 1.25 | -76.9% | 0.006 | -0.137 | 201 | 242 |
| 2024-05-30 | 200 | 0.03 | 0.01 | 0.05 | -33.3% | 0.004 | -0.099 | 328 | 62 |
| 2024-05-30 | 205 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.056 | 145 | 77 |
| 2024-05-30 | 210 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.056 | 518 | 162 |
