| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.33 | 567 | 1,865 | 113,985 | 366,449 | 266 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 190 | 0 |
| 2024-02-21 | 400 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 1,195 | 0 |
| 2024-02-21 | 600 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 1,403 | 0 |
| 2024-02-21 | 800 | 0.325 | 0.2 | 0.45 | 0% | 0 | -0.008 | 0.052 | 1,514 | 0 |
| 2024-02-21 | 1,000 | 0.5 | 0.35 | 0.65 | 0% | -0.001 | -0.011 | 0.083 | 2,979 | 0 |
| 2024-02-21 | 1,200 | 0.8 | 0.65 | 0.95 | 0% | -0.001 | -0.017 | 0.134 | 354 | 0 |
| 2024-02-21 | 1,400 | 1.175 | 1 | 1.35 | -1.6% | -0.002 | -0.025 | 0.207 | 301 | 2 |
| 2024-02-21 | 1,600 | 1.675 | 1.5 | 1.85 | 0% | -0.002 | -0.031 | 0.284 | 28,507 | 0 |
| 2024-02-21 | 1,700 | 2 | 1.85 | 2.15 | 0% | -0.003 | -0.036 | 0.339 | 31,955 | 0 |
| 2024-02-21 | 1,800 | 2.3 | 2.15 | 2.45 | 0% | -0.003 | -0.04 | 0.393 | 23,770 | 0 |
| 2024-02-21 | 1,900 | 2.65 | 2.5 | 2.8 | 0% | -0.004 | -0.045 | 0.455 | 21,006 | 0 |
| 2024-02-21 | 2,000 | 3.1 | 2.9 | 3.3 | 0% | -0.005 | -0.05 | 0.532 | 28,262 | 0 |
| 2024-02-21 | 2,100 | 3.5 | 3.3 | 3.7 | 0% | -0.005 | -0.055 | 0.605 | 7,519 | 0 |
| 2024-02-21 | 2,200 | 4 | 3.8 | 4.2 | 0% | -0.006 | -0.061 | 0.694 | 12,762 | 0 |
| 2024-02-21 | 2,300 | 4.5 | 4.3 | 4.7 | 0% | -0.007 | -0.066 | 0.786 | 16,533 | 0 |
| 2024-02-21 | 2,400 | 5.1 | 4.9 | 5.3 | 0% | -0.008 | -0.073 | 0.895 | 15,546 | 0 |
| 2024-02-21 | 2,500 | 5.75 | 5.6 | 5.9 | 0% | -0.009 | -0.079 | 1.013 | 23,193 | 0 |
| 2024-02-21 | 2,550 | 6.1 | 5.9 | 6.3 | 0% | -0.01 | -0.083 | 1.077 | 1 | 0 |
| 2024-02-21 | 2,600 | 6.5 | 6.3 | 6.7 | 0% | -0.011 | -0.087 | 1.148 | 20,501 | 0 |
| 2024-02-21 | 2,650 | 6.8 | 6.6 | 7 | 0% | -0.011 | -0.089 | 1.209 | 4 | 0 |
| 2024-02-21 | 2,700 | 7.2 | 7 | 7.4 | +5.3% | -0.012 | -0.093 | 1.283 | 6,003 | 2 |
| 2024-02-21 | 2,750 | 7.65 | 7.4 | 7.9 | 0% | -0.013 | -0.097 | 1.364 | 139 | 1 |
| 2024-02-21 | 2,800 | 8.05 | 7.8 | 8.3 | 0% | -0.014 | -0.1 | 1.44 | 53 | 0 |
| 2024-02-21 | 2,850 | 8.5 | 8.3 | 8.7 | 0% | -0.015 | -0.104 | 1.525 | 9,380 | 2 |
| 2024-02-21 | 2,900 | 9 | 8.8 | 9.2 | 0% | -0.016 | -0.108 | 1.617 | 4,393 | 0 |
| 2024-02-21 | 2,950 | 9.55 | 9.3 | 9.8 | 0% | -0.017 | -0.112 | 1.716 | 44 | 0 |
| 2024-02-21 | 2,975 | 9.9 | 9.5 | 10.3 | 0% | -0.018 | -0.115 | 1.774 | 29 | 0 |
| 2024-02-21 | 3,000 | 10.1 | 9.9 | 10.3 | 0% | -0.018 | -0.116 | 1.817 | 793 | 0 |
| 2024-02-21 | 3,025 | 10.45 | 10.1 | 10.8 | 0% | -0.019 | -0.119 | 1.877 | 33 | 0 |
| 2024-02-21 | 3,050 | 10.65 | 10.4 | 10.9 | 0% | -0.02 | -0.12 | 1.92 | 300 | 0 |
| 2024-02-21 | 3,075 | 11.05 | 10.7 | 11.4 | 0% | -0.02 | -0.123 | 1.987 | 3 | 0 |
| 2024-02-21 | 3,100 | 11.3 | 11.1 | 11.5 | 0% | -0.021 | -0.125 | 2.037 | 133 | 0 |
| 2024-02-21 | 3,125 | 11.7 | 11.3 | 12.1 | 0% | -0.022 | -0.128 | 2.105 | 675 | 0 |
| 2024-02-21 | 3,150 | 11.95 | 11.7 | 12.2 | 0% | -0.023 | -0.129 | 2.156 | 39 | 0 |
| 2024-02-21 | 3,175 | 12.4 | 12 | 12.8 | 0% | -0.023 | -0.132 | 2.23 | 43 | 0 |
| 2024-02-21 | 3,200 | 12.65 | 12.4 | 12.9 | 0% | -0.024 | -0.134 | 2.283 | 149 | 0 |
| 2024-02-21 | 3,225 | 13.1 | 12.7 | 13.5 | 0% | -0.025 | -0.137 | 2.358 | 19 | 0 |
| 2024-02-21 | 3,250 | 13.35 | 13.1 | 13.6 | 0% | -0.026 | -0.138 | 2.413 | 270 | 0 |
| 2024-02-21 | 3,275 | 13.85 | 13.4 | 14.3 | 0% | -0.027 | -0.142 | 2.494 | 334 | 0 |
| 2024-02-21 | 3,300 | 14.2 | 13.9 | 14.5 | 0% | -0.028 | -0.144 | 2.561 | 4,499 | 0 |
| 2024-02-21 | 3,325 | 14.75 | 14.3 | 15.2 | 0% | -0.029 | -0.147 | 2.649 | 548 | 0 |
| 2024-02-21 | 3,350 | 15.05 | 14.8 | 15.3 | 0% | -0.03 | -0.149 | 2.712 | 175 | 0 |
| 2024-02-21 | 3,375 | 15.6 | 15.1 | 16.1 | 0% | -0.031 | -0.152 | 2.801 | 395 | 0 |
| 2024-02-21 | 3,400 | 16 | 15.7 | 16.3 | 0% | -0.032 | -0.154 | 2.876 | 1,475 | 0 |
| 2024-02-21 | 3,425 | 16.55 | 16.1 | 17 | 0% | -0.033 | -0.157 | 2.967 | 356 | 3 |
| 2024-02-21 | 3,450 | 16.95 | 16.7 | 17.2 | 0% | -0.034 | -0.159 | 3.043 | 975 | 0 |
| 2024-02-21 | 3,475 | 17.6 | 17.1 | 18.1 | -5% | -0.035 | -0.163 | 3.146 | 167 | 9 |
| 2024-02-21 | 3,500 | 18 | 17.7 | 18.3 | -2.9% | -0.037 | -0.164 | 3.224 | 1,641 | 18 |
| 2024-02-21 | 3,525 | 18.6 | 18.3 | 18.9 | 0% | -0.038 | -0.168 | 3.324 | 2,169 | 0 |
| 2024-02-21 | 3,550 | 19.15 | 18.9 | 19.4 | 0% | -0.039 | -0.17 | 3.419 | 495 | 0 |
| 2024-02-21 | 3,575 | 19.7 | 19.4 | 20 | 0% | -0.041 | -0.173 | 3.515 | 1,726 | 0 |
| 2024-02-21 | 3,600 | 20.35 | 20.1 | 20.6 | +0.3% | -0.042 | -0.176 | 3.621 | 1,956 | 36 |
| 2024-02-21 | 3,625 | 21.05 | 20.5 | 21.6 | 0% | -0.044 | -0.179 | 3.733 | 384 | 0 |
| 2024-02-21 | 3,650 | 21.6 | 21.3 | 21.9 | -1.9% | -0.045 | -0.182 | 3.833 | 507 | 10 |
| 2024-02-21 | 3,675 | 22.45 | 21.9 | 23 | 0% | -0.047 | -0.186 | 3.962 | 75 | 9 |
| 2024-02-21 | 3,700 | 23 | 22.7 | 23.3 | -0.4% | -0.049 | -0.188 | 4.063 | 369 | 14 |
| 2024-02-21 | 3,725 | 23.9 | 23.3 | 24.5 | 0% | -0.051 | -0.192 | 4.198 | 183 | 0 |
| 2024-02-21 | 3,750 | 24.5 | 24.2 | 24.8 | 0% | -0.052 | -0.194 | 4.306 | 890 | 4 |
| 2024-02-21 | 3,775 | 25.5 | 24.9 | 26.1 | 0% | -0.055 | -0.198 | 4.451 | 187 | 0 |
| 2024-02-21 | 3,800 | 26.15 | 25.8 | 26.5 | 0% | -0.056 | -0.2 | 4.566 | 721 | 0 |
| 2024-02-21 | 3,825 | 27.15 | 26.5 | 27.8 | 0% | -0.059 | -0.204 | 4.713 | 501 | 30 |
| 2024-02-21 | 3,850 | 27.85 | 27.5 | 28.2 | 0% | -0.061 | -0.206 | 4.835 | 649 | 0 |
| 2024-02-21 | 3,875 | 28.95 | 28.3 | 29.6 | 0% | -0.063 | -0.21 | 4.993 | 380 | 0 |
| 2024-02-21 | 3,900 | 29.75 | 29.4 | 30.1 | 0% | -0.065 | -0.212 | 5.126 | 1,340 | 0 |
| 2024-02-21 | 3,925 | 30.8 | 30.4 | 31.2 | -0.1% | -0.068 | -0.216 | 5.282 | 1,346 | 100 |
| 2024-02-21 | 3,950 | 31.85 | 31.5 | 32.2 | 0% | -0.071 | -0.219 | 5.439 | 888 | 260 |
| 2024-02-21 | 3,975 | 33.1 | 32.4 | 33.8 | 0% | -0.074 | -0.223 | 5.614 | 1,492 | 0 |
| 2024-02-21 | 4,000 | 34.05 | 33.7 | 34.4 | -6.9% | -0.076 | -0.226 | 5.765 | 7,051 | 3 |
| 2024-02-21 | 4,025 | 35.4 | 34.7 | 36.1 | 0% | -0.08 | -0.23 | 5.948 | 627 | 0 |
| 2024-02-21 | 4,050 | 36.45 | 36.1 | 36.8 | 0% | -0.082 | -0.232 | 6.109 | 2,588 | 0 |
| 2024-02-21 | 4,075 | 37.95 | 37.2 | 38.7 | 0% | -0.086 | -0.236 | 6.306 | 1,098 | 0 |
| 2024-02-21 | 4,100 | 39.05 | 38.7 | 39.4 | +4.9% | -0.089 | -0.238 | 6.473 | 1,150 | 204 |
| 2024-02-21 | 4,125 | 40.45 | 40.1 | 40.8 | 0% | -0.093 | -0.241 | 6.664 | 1,534 | 0 |
| 2024-02-21 | 4,150 | 41.85 | 41.5 | 42.2 | -0.3% | -0.096 | -0.244 | 6.856 | 807 | 1 |
| 2024-02-21 | 4,175 | 43.4 | 43 | 43.8 | 0% | -0.1 | -0.247 | 7.06 | 2,835 | 0 |
| 2024-02-21 | 4,200 | 44.95 | 44.6 | 45.3 | 0% | -0.104 | -0.25 | 7.264 | 6,628 | 1 |
| 2024-02-21 | 4,225 | 46.6 | 46.2 | 47 | +2.3% | -0.109 | -0.253 | 7.477 | 1,163 | 4 |
| 2024-02-21 | 4,250 | 48.35 | 48 | 48.7 | 0% | -0.113 | -0.256 | 7.694 | 771 | 0 |
| 2024-02-21 | 4,275 | 50.15 | 49.5 | 50.8 | 0% | -0.118 | -0.26 | 7.917 | 1,796 | 1 |
| 2024-02-21 | 4,300 | 52 | 51.5 | 52.5 | 0% | -0.123 | -0.262 | 8.143 | 2,051 | 64 |
| 2024-02-21 | 4,325 | 54.15 | 53.2 | 55.1 | 0% | -0.128 | -0.266 | 8.388 | 172 | 0 |
| 2024-02-21 | 4,350 | 56.05 | 55.3 | 56.8 | -3% | -0.133 | -0.268 | 8.618 | 1,159 | 4 |
| 2024-02-21 | 4,375 | 58.3 | 57.3 | 59.3 | 0% | -0.139 | -0.27 | 8.867 | 1,280 | 0 |
| 2024-02-21 | 4,400 | 60.75 | 59.9 | 61.6 | -2% | -0.145 | -0.273 | 9.128 | 3,006 | 36 |
| 2024-02-21 | 4,425 | 63 | 62.1 | 63.9 | +0.3% | -0.151 | -0.275 | 9.378 | 2,282 | 23 |
| 2024-02-21 | 4,450 | 65.55 | 64.7 | 66.4 | -2.8% | -0.158 | -0.277 | 9.642 | 1,638 | 44 |
| 2024-02-21 | 4,475 | 67.95 | 66.9 | 69 | +2% | -0.164 | -0.278 | 9.898 | 400 | 21 |
| 2024-02-21 | 4,500 | 70.95 | 70.1 | 71.8 | -3.9% | -0.172 | -0.281 | 10.181 | 4,416 | 17 |
| 2024-02-21 | 4,525 | 73.6 | 72.5 | 74.7 | 0% | -0.179 | -0.281 | 10.447 | 302 | 12 |
| 2024-02-21 | 4,550 | 76.8 | 75.9 | 77.7 | 0% | -0.187 | -0.282 | 10.733 | 1,161 | 0 |
| 2024-02-21 | 4,575 | 79.75 | 78.6 | 80.9 | 0% | -0.195 | -0.283 | 11.005 | 325 | 65 |
| 2024-02-21 | 4,600 | 83.3 | 82.4 | 84.2 | +2% | -0.205 | -0.285 | 11.297 | 3,333 | 13 |
| 2024-02-21 | 4,625 | 86.65 | 85.6 | 87.7 | 0% | -0.213 | -0.284 | 11.581 | 354 | 104 |
| 2024-02-21 | 4,650 | 90.2 | 89 | 91.4 | -1.4% | -0.223 | -0.283 | 11.868 | 1,487 | 2 |
| 2024-02-21 | 4,675 | 94.05 | 92.8 | 95.3 | 0% | -0.233 | -0.284 | 12.147 | 769 | 0 |
| 2024-02-21 | 4,700 | 98.1 | 96.8 | 99.4 | 0% | -0.244 | -0.283 | 12.44 | 1,054 | 16 |
| 2024-02-21 | 4,725 | 102.4 | 101.1 | 103.7 | +1.6% | -0.255 | -0.282 | 12.725 | 1,146 | 200 |
| 2024-02-21 | 4,750 | 106.85 | 105.5 | 108.2 | 0% | -0.267 | -0.28 | 13.008 | 1,331 | 0 |
| 2024-02-21 | 4,775 | 111.6 | 110.2 | 113 | -1% | -0.279 | -0.277 | 13.284 | 2,488 | 5 |
| 2024-02-21 | 4,800 | 116.6 | 115.2 | 118 | +2.8% | -0.293 | -0.276 | 13.546 | 4,930 | 2 |
| 2024-02-21 | 4,825 | 121.8 | 120.4 | 123.2 | 0% | -0.307 | -0.272 | 13.814 | 406 | 14 |
| 2024-02-21 | 4,850 | 127.3 | 125.9 | 128.7 | +3% | -0.322 | -0.269 | 14.04 | 1,026 | 2 |
| 2024-02-21 | 4,875 | 133.05 | 131.6 | 134.5 | 0% | -0.337 | -0.262 | 14.299 | 209 | 7 |
| 2024-02-21 | 4,900 | 139.1 | 137.6 | 140.6 | 0% | -0.353 | -0.256 | 14.52 | 823 | 0 |
| 2024-02-21 | 4,925 | 145.5 | 144 | 147 | -1.4% | -0.371 | -0.251 | 14.694 | 368 | 1 |
| 2024-02-21 | 4,950 | 152.15 | 150.6 | 153.7 | 0% | -0.391 | -0.244 | 14.836 | 744 | 0 |
| 2024-02-21 | 4,975 | 159.15 | 157.6 | 160.7 | +1% | -0.41 | -0.235 | 14.967 | 435 | 103 |
| 2024-02-21 | 5,000 | 166.45 | 164.9 | 168 | -5.2% | -0.43 | -0.225 | 15.064 | 7,060 | 53 |
| 2024-02-21 | 5,025 | 174.1 | 172.5 | 175.7 | +2.2% | -0.451 | -0.213 | 15.148 | 582 | 58 |
| 2024-02-21 | 5,050 | 182.15 | 180.5 | 183.8 | +2.9% | -0.484 | -0.205 | 14.891 | 408 | 258 |
| 2024-02-21 | 5,075 | 190.6 | 188.9 | 192.3 | +3.1% | -0.509 | -0.19 | 14.838 | 2,091 | 1 |
| 2024-02-21 | 5,100 | 199.45 | 197.8 | 201.1 | +3.1% | -0.531 | -0.171 | 14.871 | 1,042 | 4 |
| 2024-02-21 | 5,125 | 208.8 | 207.1 | 210.5 | 0% | -0.556 | -0.152 | 14.743 | 74 | 0 |
| 2024-02-21 | 5,150 | 218.55 | 216.8 | 220.3 | 0% | -0.619 | -0.139 | 13.344 | 224 | 0 |
| 2024-02-21 | 5,200 | 239.55 | 237.8 | 241.3 | +1.9% | -0.724 | -0.087 | 10.878 | 79 | 8 |
| 2024-02-21 | 5,250 | 262.7 | 260.9 | 264.5 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-02-21 | 5,300 | 287.55 | 282.1 | 293 | 0% | 0 | 0 | 0 | 43 | 2 |
| 2024-02-21 | 5,350 | 315.15 | 309.5 | 320.8 | 0% | 0 | 0 | 0 | 7 | 8 |
| 2024-02-21 | 5,400 | 344.95 | 339.2 | 350.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 5,500 | 411.5 | 399.5 | 423.5 | -3% | 0 | 0 | 0 | 5 | 1 |
| 2024-02-21 | 5,600 | 485.2 | 473.2 | 497.2 | -0.2% | 0 | 0 | 0 | 653 | 3 |
| 2024-02-21 | 5,700 | 565.5 | 553.5 | 577.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 5,800 | 650.8 | 638.8 | 662.8 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-02-21 | 6,000 | 831.8 | 819.8 | 843.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-02-21 | 6,200 | 1,020.1 | 1,008.1 | 1,032.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 6,400 | 1,211.1 | 1,199.1 | 1,223.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 6,600 | 1,403.2 | 1,391.2 | 1,415.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 6,800 | 1,595.7 | 1,583.7 | 1,607.7 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-02-21 | 7,000 | 1,788.6 | 1,776.6 | 1,800.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 7,200 | 1,981.5 | 1,969.5 | 1,993.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 7,400 | 2,174.5 | 2,162.5 | 2,186.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 7,600 | 2,367.5 | 2,355.5 | 2,379.5 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-02-21 | 7,800 | 2,560.5 | 2,548.5 | 2,572.5 | 0% | 0 | 0 | 0 | 18 | 0 |
