| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 101.98 | 3,826 | 1,159 | 11,220 | 7,753 | 190 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 30 | 26.375 | 24.85 | 27.9 | 0% | 0.989 | -0.253 | 1 | 0 |
| 2024-05-30 | 35 | 21.4 | 21.05 | 21.75 | 0% | 0.982 | -0.307 | 4 | 0 |
| 2024-05-30 | 36 | 19.925 | 19.1 | 20.75 | 0% | 0.946 | -0.964 | 1 | 0 |
| 2024-05-30 | 37 | 19.4 | 19 | 19.8 | 0% | 0.98 | -0.3 | 0 | 0 |
| 2024-05-30 | 37.5 | 18.6 | 17.95 | 19.25 | 0% | 0.942 | -0.946 | 1 | 0 |
| 2024-05-30 | 38 | 18.175 | 17.45 | 18.9 | 0% | 0.929 | -1.156 | 0 | 0 |
| 2024-05-30 | 38.5 | 17.5 | 16.7 | 18.3 | 0% | 0.935 | -1.006 | 0 | 0 |
| 2024-05-30 | 39 | 16.95 | 16.15 | 17.75 | 0% | 0.938 | -0.925 | 5 | 0 |
| 2024-05-30 | 39.5 | 16.85 | 16.6 | 17.1 | 0% | 0.987 | -0.163 | 1 | 0 |
| 2024-05-30 | 40 | 16 | 15.2 | 16.8 | 0% | 0.93 | -0.983 | 24 | 0 |
| 2024-05-30 | 40.5 | 15.425 | 14.65 | 16.2 | 0% | 0.937 | -0.829 | 5 | 0 |
| 2024-05-30 | 41 | 15.05 | 14.45 | 15.65 | 0% | 0.941 | -0.745 | 10 | 0 |
| 2024-05-30 | 41.5 | 14.375 | 13.65 | 15.1 | 0% | 0.945 | -0.66 | 0 | 0 |
| 2024-05-30 | 42 | 14.4 | 13.55 | 15.25 | 0% | 0.974 | -0.281 | 4 | 0 |
| 2024-05-30 | 42.5 | 13.275 | 12.3 | 14.25 | 0% | 0.924 | -0.871 | 15 | 0 |
| 2024-05-30 | 43 | 13.1 | 12.4 | 13.8 | 0% | 0.917 | -0.929 | 15 | 0 |
| 2024-05-30 | 43.5 | 12.85 | 12.55 | 13.15 | 0% | 0.983 | -0.154 | 3 | 0 |
| 2024-05-30 | 44 | 12.3 | 11.85 | 12.75 | 0% | 0.917 | -0.843 | 8 | 0 |
| 2024-05-30 | 44.5 | 11.9 | 11.6 | 12.2 | 0% | 0.969 | -0.268 | 3 | 0 |
| 2024-05-30 | 45 | 11.025 | 10.35 | 11.7 | 0% | 0.917 | -0.757 | 101 | 0 |
| 2024-05-30 | 45.5 | 10.5 | 9.75 | 11.25 | 0% | 0.908 | -0.813 | 8 | 0 |
| 2024-05-30 | 46 | 10.025 | 9.3 | 10.75 | -11.7% | 0.905 | -0.802 | 9 | 1 |
| 2024-05-30 | 46.5 | 9.25 | 8.25 | 10.25 | 0% | 0.901 | -0.79 | 10 | 0 |
| 2024-05-30 | 47 | 9 | 8.25 | 9.75 | 0% | 0.898 | -0.779 | 15 | 0 |
| 2024-05-30 | 47.5 | 8.05 | 6.85 | 9.25 | 0% | 0.894 | -0.766 | 2 | 0 |
| 2024-05-30 | 48 | 8.425 | 8.15 | 8.7 | 0% | 0.951 | -0.294 | 7 | 0 |
| 2024-05-30 | 48.5 | 7.825 | 6.75 | 8.9 | 0% | 0.854 | -1.005 | 67 | 2 |
| 2024-05-30 | 49 | 7.6 | 6.3 | 8.9 | 0% | 0.782 | -1.729 | 5 | 1 |
| 2024-05-30 | 49.5 | 6.125 | 5.15 | 7.1 | 0% | 0.9 | -0.533 | 8 | 0 |
| 2024-05-30 | 50 | 6.2 | 5.75 | 6.65 | 0% | 0.885 | -0.581 | 483 | 3 |
| 2024-05-30 | 50.5 | 5.25 | 4.2 | 6.3 | +9.6% | 0.853 | -0.727 | 6 | 2 |
| 2024-05-30 | 51 | 5 | 3.85 | 6.15 | 0% | 0.801 | -1.017 | 21 | 8 |
| 2024-05-30 | 51.5 | 4.925 | 4.55 | 5.3 | 0% | 0.927 | -0.255 | 1 | 0 |
| 2024-05-30 | 52 | 3.61 | 2.52 | 4.7 | 0% | 0.844 | -0.568 | 26 | 1 |
| 2024-05-30 | 52.5 | 3.875 | 3.55 | 4.2 | 0% | 0.94 | -0.162 | 15 | 0 |
| 2024-05-30 | 53 | 3.4 | 3.2 | 3.6 | 0% | 0.919 | -0.195 | 436 | 0 |
| 2024-05-30 | 53.5 | 2.905 | 2.66 | 3.15 | 0% | 0.907 | -0.193 | 4 | 0 |
| 2024-05-30 | 54 | 2.335 | 2.05 | 2.62 | -40.5% | 0.938 | -0.104 | 54 | 1 |
| 2024-05-30 | 54.5 | 2.12 | 1.81 | 2.43 | -46% | 0.825 | -0.269 | 63 | 2 |
| 2024-05-30 | 55 | 1.645 | 1.53 | 1.76 | -53.9% | 0.741 | -0.353 | 362 | 29 |
| 2024-05-30 | 55.5 | 1.28 | 1.13 | 1.43 | -49.2% | 0.663 | -0.381 | 123 | 41 |
| 2024-05-30 | 56 | 0.98 | 0.87 | 1.09 | -45.8% | 0.561 | -0.471 | 94 | 28 |
| 2024-05-30 | 56.5 | 0.77 | 0.69 | 0.85 | -64.6% | 0.474 | -0.455 | 110 | 31 |
| 2024-05-30 | 57 | 0.49 | 0.34 | 0.64 | -56.2% | 0.37 | -0.379 | 306 | 25 |
| 2024-05-30 | 57.5 | 0.43 | 0.38 | 0.48 | -65.2% | 0.318 | -0.434 | 647 | 549 |
| 2024-05-30 | 58 | 0.31 | 0.26 | 0.36 | -72.1% | 0.231 | -0.342 | 348 | 177 |
| 2024-05-30 | 58.5 | 0.26 | 0.22 | 0.3 | -69.3% | 0.199 | -0.353 | 250 | 273 |
| 2024-05-30 | 59 | 0.195 | 0.16 | 0.23 | -74% | 0.15 | -0.296 | 344 | 370 |
| 2024-05-30 | 59.5 | 0.145 | 0.12 | 0.17 | -81.4% | 0.11 | -0.239 | 299 | 20 |
| 2024-05-30 | 60 | 0.12 | 0.1 | 0.14 | -74.5% | 0.101 | -0.249 | 1,373 | 1,487 |
| 2024-05-30 | 60.5 | 0.09 | 0.07 | 0.11 | -77.8% | 0.08 | -0.213 | 56 | 43 |
| 2024-05-30 | 61 | 0.07 | 0.05 | 0.09 | -86% | 0.064 | -0.186 | 215 | 46 |
| 2024-05-30 | 61.5 | 0.065 | 0.05 | 0.08 | -84.4% | 0.044 | -0.134 | 1,260 | 21 |
| 2024-05-30 | 62 | 0.045 | 0.03 | 0.06 | -65.4% | 0.038 | -0.127 | 207 | 146 |
| 2024-05-30 | 62.5 | 0.04 | 0.02 | 0.06 | -36.4% | 0.033 | -0.118 | 83 | 16 |
| 2024-05-30 | 63 | 0.285 | 0.02 | 0.55 | -50% | 0.06 | -0.241 | 581 | 8 |
| 2024-05-30 | 63.5 | 0.15 | 0 | 0.3 | -72% | 0.045 | -0.187 | 68 | 1 |
| 2024-05-30 | 64 | 0.095 | 0.01 | 0.18 | -66.7% | 0.043 | -0.19 | 137 | 9 |
| 2024-05-30 | 64.5 | 0.155 | 0 | 0.31 | -68.2% | 0.041 | -0.193 | 40 | 5 |
| 2024-05-30 | 65 | 0.07 | 0.02 | 0.12 | -36.4% | 0.04 | -0.196 | 360 | 77 |
| 2024-05-30 | 65.5 | 0.06 | 0 | 0.12 | -75% | 0.025 | -0.128 | 44 | 1 |
| 2024-05-30 | 66 | 0.095 | 0 | 0.19 | -20% | 0.041 | -0.223 | 53 | 7 |
| 2024-05-30 | 66.5 | 0.09 | 0.02 | 0.16 | 0% | 0.043 | -0.246 | 7 | 0 |
| 2024-05-30 | 67 | 0.03 | 0 | 0.06 | -66.7% | 0.018 | -0.106 | 22 | 8 |
| 2024-05-30 | 67.5 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 64 | 0 |
| 2024-05-30 | 68 | 0.245 | 0 | 0.49 | -66.7% | 0.013 | -0.078 | 76 | 4 |
| 2024-05-30 | 68.5 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-30 | 69 | 0.055 | 0.01 | 0.1 | 0% | 0.026 | -0.177 | 12 | 0 |
| 2024-05-30 | 69.5 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-30 | 70 | 0.025 | 0.02 | 0.03 | +200% | 0.016 | -0.111 | 415 | 205 |
| 2024-05-30 | 71 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 133 | 0 |
| 2024-05-30 | 72 | 0.05 | 0 | 0.1 | 0% | 0.01 | -0.082 | 42 | 1 |
| 2024-05-30 | 73 | 0.065 | 0 | 0.13 | 0% | 0.042 | -0.366 | 22 | 5 |
| 2024-05-30 | 74 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 44 | 0 |
| 2024-05-30 | 75 | 0.025 | 0 | 0.05 | -50% | 0.005 | -0.047 | 70 | 101 |
| 2024-05-30 | 76 | 0.38 | 0 | 0.76 | 0% | 0.005 | -0.048 | 4 | 20 |
| 2024-05-30 | 77 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 426 | 0 |
| 2024-05-30 | 78 | 0.35 | 0 | 0.7 | 0% | 0.005 | -0.049 | 2 | 20 |
| 2024-05-30 | 79 | 0.24 | 0 | 0.48 | 0% | 0.005 | -0.049 | 41 | 20 |
| 2024-05-30 | 80 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 124 | 0 |
| 2024-05-30 | 81 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 27 | 0 |
| 2024-05-30 | 82 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 83 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 245 | 0 |
| 2024-05-30 | 84 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-30 | 85 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 82 | 0 |
| 2024-05-30 | 86 | 0.39 | 0 | 0.78 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-30 | 87 | 0.39 | 0 | 0.78 | 0% | 0 | 0 | 21 | 0 |
| 2024-05-30 | 88 | 0.5 | 0 | 1 | 0% | 0 | 0 | 77 | 0 |
| 2024-05-30 | 89 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 61 | 0 |
| 2024-05-30 | 90 | 0.025 | 0 | 0.05 | +200% | 0.009 | -0.13 | 52 | 10 |
| 2024-05-30 | 91 | 0.355 | 0 | 0.71 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 92 | 0.355 | 0 | 0.71 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-30 | 93 | 0.355 | 0 | 0.71 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 94 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-30 | 95 | 0.025 | 0 | 0.05 | 0% | 0.008 | -0.133 | 303 | 1 |
