| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.43 | 653 | 5,142 | 63,913 | 114,196 | 268 | 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 | 114 | 0 |
| 2024-02-21 | 400 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 771 | 0 |
| 2024-02-21 | 600 | 0.225 | 0.1 | 0.35 | 0% | 0 | -0.005 | 0.036 | 459 | 0 |
| 2024-02-21 | 800 | 0.4 | 0.25 | 0.55 | 0% | 0 | -0.008 | 0.065 | 329 | 0 |
| 2024-02-21 | 1,000 | 0.7 | 0.55 | 0.85 | 0% | -0.001 | -0.014 | 0.12 | 303 | 2 |
| 2024-02-21 | 1,200 | 1.1 | 0.95 | 1.25 | +4.4% | -0.001 | -0.021 | 0.191 | 579 | 1 |
| 2024-02-21 | 1,400 | 1.625 | 1.45 | 1.8 | +4.8% | -0.002 | -0.029 | 0.28 | 126 | 2 |
| 2024-02-21 | 1,600 | 2.275 | 2.1 | 2.45 | 0% | -0.003 | -0.036 | 0.376 | 12,514 | 3 |
| 2024-02-21 | 1,700 | 2.65 | 2.45 | 2.85 | 0% | -0.003 | -0.04 | 0.437 | 71 | 0 |
| 2024-02-21 | 1,800 | 3.075 | 2.85 | 3.3 | 0% | -0.004 | -0.048 | 0.534 | 479 | 500 |
| 2024-02-21 | 1,900 | 3.5 | 3.3 | 3.7 | 0% | -0.005 | -0.05 | 0.583 | 274 | 0 |
| 2024-02-21 | 2,000 | 4 | 3.8 | 4.2 | 0% | -0.006 | -0.055 | 0.668 | 33 | 0 |
| 2024-02-21 | 2,100 | 4.55 | 4.3 | 4.8 | 0% | -0.006 | -0.061 | 0.764 | 515 | 0 |
| 2024-02-21 | 2,200 | 5.15 | 4.9 | 5.4 | 0% | -0.007 | -0.066 | 0.868 | 33 | 0 |
| 2024-02-21 | 2,300 | 5.8 | 5.6 | 6 | 0% | -0.009 | -0.072 | 0.982 | 8,907 | 0 |
| 2024-02-21 | 2,400 | 6.45 | 6.2 | 6.7 | 0% | -0.01 | -0.078 | 1.101 | 10 | 0 |
| 2024-02-21 | 2,500 | 7.25 | 7 | 7.5 | 0% | -0.011 | -0.085 | 1.242 | 316 | 0 |
| 2024-02-21 | 2,550 | 7.65 | 7.4 | 7.9 | 0% | -0.012 | -0.088 | 1.314 | 17 | 0 |
| 2024-02-21 | 2,600 | 8.05 | 7.8 | 8.3 | +3.5% | -0.013 | -0.091 | 1.388 | 234 | 1 |
| 2024-02-21 | 2,650 | 8.5 | 8.3 | 8.7 | 0% | -0.014 | -0.094 | 1.469 | 7 | 25 |
| 2024-02-21 | 2,700 | 9 | 8.8 | 9.2 | 0% | -0.014 | -0.098 | 1.557 | 104 | 2 |
| 2024-02-21 | 2,750 | 9.5 | 9.3 | 9.7 | 0% | -0.015 | -0.102 | 1.647 | 76 | 0 |
| 2024-02-21 | 2,800 | 10.05 | 9.8 | 10.3 | 0% | -0.016 | -0.106 | 1.743 | 10 | 0 |
| 2024-02-21 | 2,850 | 10.6 | 10.4 | 10.8 | 0% | -0.018 | -0.109 | 1.842 | 4 | 0 |
| 2024-02-21 | 2,900 | 11.2 | 11 | 11.4 | 0% | -0.019 | -0.113 | 1.948 | 199 | 0 |
| 2024-02-21 | 2,925 | 11.5 | 11.1 | 11.9 | 0% | -0.019 | -0.115 | 2.002 | 4 | 0 |
| 2024-02-21 | 2,950 | 11.85 | 11.6 | 12.1 | 0% | -0.02 | -0.118 | 2.062 | 14 | 1 |
| 2024-02-21 | 2,975 | 12.2 | 11.8 | 12.6 | 0% | -0.021 | -0.12 | 2.122 | 1,338 | 0 |
| 2024-02-21 | 3,000 | 12.5 | 12.3 | 12.7 | 0% | -0.021 | -0.122 | 2.178 | 497 | 0 |
| 2024-02-21 | 3,025 | 12.85 | 12.4 | 13.3 | 0% | -0.022 | -0.124 | 2.239 | 310 | 0 |
| 2024-02-21 | 3,050 | 13.2 | 13 | 13.4 | 0% | -0.023 | -0.126 | 2.301 | 0 | 0 |
| 2024-02-21 | 3,075 | 13.6 | 13.2 | 14 | 0% | -0.024 | -0.128 | 2.368 | 73 | 0 |
| 2024-02-21 | 3,100 | 13.95 | 13.7 | 14.2 | 0% | -0.024 | -0.13 | 2.431 | 1,487 | 0 |
| 2024-02-21 | 3,125 | 14.35 | 13.9 | 14.8 | 0% | -0.025 | -0.132 | 2.5 | 3 | 0 |
| 2024-02-21 | 3,150 | 14.75 | 14.5 | 15 | 0% | -0.026 | -0.135 | 2.57 | 101 | 0 |
| 2024-02-21 | 3,175 | 15.2 | 14.7 | 15.7 | 0% | -0.027 | -0.137 | 2.645 | 1 | 0 |
| 2024-02-21 | 3,200 | 15.6 | 15.3 | 15.9 | 0% | -0.028 | -0.139 | 2.716 | 58 | 0 |
| 2024-02-21 | 3,225 | 16.1 | 15.6 | 16.6 | 0% | -0.029 | -0.142 | 2.797 | 50 | 0 |
| 2024-02-21 | 3,250 | 16.5 | 16.2 | 16.8 | 0% | -0.03 | -0.144 | 2.869 | 54 | 0 |
| 2024-02-21 | 3,275 | 17 | 16.5 | 17.5 | 0% | -0.031 | -0.146 | 2.953 | 32 | 0 |
| 2024-02-21 | 3,300 | 17.5 | 17.2 | 17.8 | 0% | -0.032 | -0.149 | 3.036 | 270 | 0 |
| 2024-02-21 | 3,325 | 18.05 | 17.5 | 18.6 | 0% | -0.033 | -0.152 | 3.125 | 171 | 0 |
| 2024-02-21 | 3,350 | 18.55 | 18.3 | 18.8 | 0% | -0.034 | -0.154 | 3.21 | 119 | 0 |
| 2024-02-21 | 3,375 | 19.1 | 18.8 | 19.4 | 0% | -0.035 | -0.157 | 3.302 | 203 | 132 |
| 2024-02-21 | 3,400 | 19.7 | 19.4 | 20 | 0% | -0.036 | -0.159 | 3.398 | 898 | 0 |
| 2024-02-21 | 3,425 | 20.3 | 20 | 20.6 | +1.8% | -0.038 | -0.162 | 3.495 | 200 | 45 |
| 2024-02-21 | 3,450 | 20.9 | 20.6 | 21.2 | -0.6% | -0.039 | -0.165 | 3.593 | 806 | 216 |
| 2024-02-21 | 3,475 | 21.55 | 21 | 22.1 | 0% | -0.04 | -0.167 | 3.696 | 611 | 0 |
| 2024-02-21 | 3,500 | 22.1 | 21.8 | 22.4 | -0.7% | -0.042 | -0.17 | 3.791 | 4,371 | 45 |
| 2024-02-21 | 3,525 | 22.8 | 22.5 | 23.1 | +0.2% | -0.043 | -0.173 | 3.901 | 805 | 336 |
| 2024-02-21 | 3,550 | 23.5 | 23.2 | 23.8 | 0% | -0.045 | -0.176 | 4.012 | 472 | 0 |
| 2024-02-21 | 3,575 | 24.25 | 23.9 | 24.6 | 0% | -0.046 | -0.179 | 4.129 | 1,685 | 0 |
| 2024-02-21 | 3,600 | 25 | 24.7 | 25.3 | 0% | -0.048 | -0.181 | 4.245 | 722 | 0 |
| 2024-02-21 | 3,625 | 25.8 | 25.2 | 26.4 | 0% | -0.05 | -0.184 | 4.367 | 557 | 0 |
| 2024-02-21 | 3,650 | 26.55 | 26.2 | 26.9 | 0% | -0.051 | -0.187 | 4.486 | 385 | 10 |
| 2024-02-21 | 3,675 | 27.45 | 26.8 | 28.1 | 0% | -0.053 | -0.19 | 4.619 | 92 | 0 |
| 2024-02-21 | 3,700 | 28.2 | 27.9 | 28.5 | 0% | -0.055 | -0.193 | 4.739 | 363 | 0 |
| 2024-02-21 | 3,725 | 29.15 | 28.5 | 29.8 | 0% | -0.057 | -0.196 | 4.878 | 37 | 0 |
| 2024-02-21 | 3,750 | 30.05 | 29.7 | 30.4 | 0% | -0.059 | -0.199 | 5.013 | 430 | 0 |
| 2024-02-21 | 3,775 | 31.05 | 30.4 | 31.7 | 0% | -0.061 | -0.202 | 5.157 | 69 | 0 |
| 2024-02-21 | 3,800 | 31.95 | 31.6 | 32.3 | 0% | -0.064 | -0.204 | 5.295 | 737 | 0 |
| 2024-02-21 | 3,825 | 33 | 32.6 | 33.4 | 0% | -0.066 | -0.207 | 5.446 | 313 | 25 |
| 2024-02-21 | 3,850 | 34.05 | 33.7 | 34.4 | 0% | -0.068 | -0.21 | 5.598 | 830 | 0 |
| 2024-02-21 | 3,875 | 35.25 | 34.5 | 36 | 0% | -0.071 | -0.214 | 5.764 | 127 | 0 |
| 2024-02-21 | 3,900 | 36.35 | 36 | 36.7 | 0% | -0.074 | -0.217 | 5.921 | 1,295 | 0 |
| 2024-02-21 | 3,925 | 37.65 | 36.9 | 38.4 | 0% | -0.076 | -0.22 | 6.094 | 370 | 0 |
| 2024-02-21 | 3,950 | 38.8 | 38.4 | 39.2 | 0% | -0.079 | -0.223 | 6.257 | 1,370 | 0 |
| 2024-02-21 | 3,975 | 40.15 | 39.4 | 40.9 | 0% | -0.082 | -0.226 | 6.436 | 188 | 0 |
| 2024-02-21 | 4,000 | 41.4 | 41 | 41.8 | -1% | -0.085 | -0.229 | 6.608 | 3,109 | 7 |
| 2024-02-21 | 4,025 | 42.9 | 42.1 | 43.7 | +0.5% | -0.088 | -0.232 | 6.799 | 110 | 10 |
| 2024-02-21 | 4,050 | 44.3 | 43.9 | 44.7 | 0% | -0.092 | -0.235 | 6.984 | 1,193 | 0 |
| 2024-02-21 | 4,075 | 45.8 | 45.4 | 46.2 | -0.1% | -0.095 | -0.237 | 7.176 | 182 | 10 |
| 2024-02-21 | 4,100 | 47.4 | 47 | 47.8 | 0% | -0.099 | -0.24 | 7.377 | 1,207 | 0 |
| 2024-02-21 | 4,125 | 49 | 48.6 | 49.4 | 0% | -0.102 | -0.243 | 7.577 | 372 | 0 |
| 2024-02-21 | 4,150 | 50.75 | 50.4 | 51.1 | 0% | -0.106 | -0.247 | 7.787 | 1,726 | 0 |
| 2024-02-21 | 4,175 | 52.5 | 52.1 | 52.9 | +0.6% | -0.111 | -0.249 | 7.998 | 248 | 20 |
| 2024-02-21 | 4,200 | 54.4 | 53.9 | 54.9 | 0% | -0.115 | -0.253 | 8.22 | 3,343 | 0 |
| 2024-02-21 | 4,225 | 56.25 | 55.3 | 57.2 | 0% | -0.119 | -0.255 | 8.438 | 60 | 0 |
| 2024-02-21 | 4,250 | 58.3 | 57.8 | 58.8 | 0% | -0.124 | -0.258 | 8.668 | 2,133 | 134 |
| 2024-02-21 | 4,275 | 60.3 | 59.3 | 61.3 | 0% | -0.129 | -0.26 | 8.896 | 1,430 | 0 |
| 2024-02-21 | 4,300 | 62.55 | 62 | 63.1 | 0% | -0.134 | -0.263 | 9.136 | 4,708 | 0 |
| 2024-02-21 | 4,325 | 64.75 | 63.7 | 65.8 | 0% | -0.139 | -0.265 | 9.376 | 954 | 0 |
| 2024-02-21 | 4,350 | 67.25 | 66.4 | 68.1 | +1% | -0.145 | -0.267 | 9.629 | 1,174 | 1 |
| 2024-02-21 | 4,375 | 69.75 | 68.9 | 70.6 | 0% | -0.15 | -0.269 | 9.882 | 2,221 | 0 |
| 2024-02-21 | 4,400 | 72.45 | 71.7 | 73.2 | -2.8% | -0.156 | -0.271 | 10.142 | 3,765 | 542 |
| 2024-02-21 | 4,425 | 75.15 | 74.4 | 75.9 | +0.6% | -0.163 | -0.273 | 10.402 | 5,015 | 216 |
| 2024-02-21 | 4,450 | 77.95 | 77.2 | 78.7 | 0% | -0.17 | -0.275 | 10.666 | 789 | 21 |
| 2024-02-21 | 4,475 | 80.45 | 79.3 | 81.6 | -2.5% | -0.176 | -0.275 | 10.916 | 610 | 38 |
| 2024-02-21 | 4,500 | 83.95 | 83.2 | 84.7 | +2.5% | -0.183 | -0.277 | 11.204 | 3,819 | 426 |
| 2024-02-21 | 4,525 | 86.7 | 85.5 | 87.9 | -2.4% | -0.19 | -0.277 | 11.459 | 399 | 2 |
| 2024-02-21 | 4,550 | 90.5 | 89.7 | 91.3 | -5% | -0.199 | -0.28 | 11.749 | 476 | 116 |
| 2024-02-21 | 4,575 | 93.85 | 92.9 | 94.8 | 0% | -0.207 | -0.28 | 12.024 | 179 | 4 |
| 2024-02-21 | 4,600 | 97.6 | 96.8 | 98.4 | 0% | -0.215 | -0.28 | 12.308 | 5,363 | 0 |
| 2024-02-21 | 4,625 | 100.9 | 99.6 | 102.2 | 0% | -0.224 | -0.278 | 12.577 | 1,554 | 4 |
| 2024-02-21 | 4,650 | 104.9 | 103.6 | 106.2 | 0% | -0.234 | -0.279 | 12.847 | 1,297 | 0 |
| 2024-02-21 | 4,675 | 109.05 | 107.7 | 110.4 | 0% | -0.244 | -0.279 | 13.122 | 698 | 10 |
| 2024-02-21 | 4,700 | 113.4 | 112 | 114.8 | +1% | -0.253 | -0.277 | 13.405 | 1,143 | 20 |
| 2024-02-21 | 4,725 | 117.95 | 116.5 | 119.4 | 0% | -0.265 | -0.276 | 13.667 | 462 | 0 |
| 2024-02-21 | 4,750 | 122.7 | 121.3 | 124.1 | +1.8% | -0.275 | -0.273 | 13.945 | 739 | 44 |
| 2024-02-21 | 4,775 | 127.65 | 126.2 | 129.1 | 0% | -0.288 | -0.272 | 14.197 | 425 | 0 |
| 2024-02-21 | 4,800 | 132.9 | 131.4 | 134.4 | 0% | -0.3 | -0.269 | 14.459 | 2,291 | 1,510 |
| 2024-02-21 | 4,825 | 138.3 | 136.8 | 139.8 | 0% | -0.314 | -0.267 | 14.677 | 284 | 0 |
| 2024-02-21 | 4,850 | 143.95 | 142.4 | 145.5 | 0% | -0.327 | -0.261 | 14.932 | 1,315 | 0 |
| 2024-02-21 | 4,875 | 149.9 | 148.3 | 151.5 | 0% | -0.341 | -0.257 | 15.152 | 1,034 | 0 |
| 2024-02-21 | 4,900 | 156.1 | 154.5 | 157.7 | +0.6% | -0.357 | -0.251 | 15.353 | 3,390 | 100 |
| 2024-02-21 | 4,925 | 162.5 | 160.9 | 164.1 | 0% | -0.374 | -0.246 | 15.509 | 293 | 0 |
| 2024-02-21 | 4,950 | 169.25 | 167.6 | 170.9 | +1.8% | -0.39 | -0.239 | 15.677 | 717 | 300 |
| 2024-02-21 | 4,975 | 176.25 | 174.6 | 177.9 | +2.5% | -0.408 | -0.231 | 15.799 | 730 | 5 |
| 2024-02-21 | 5,000 | 183.5 | 181.8 | 185.2 | +2.3% | -0.426 | -0.222 | 15.889 | 1,241 | 25 |
| 2024-02-21 | 5,025 | 191.1 | 189.4 | 192.8 | +2.6% | -0.445 | -0.212 | 15.972 | 364 | 3 |
| 2024-02-21 | 5,050 | 199.05 | 197.3 | 200.8 | +4.1% | -0.472 | -0.204 | 15.816 | 929 | 19 |
| 2024-02-21 | 5,075 | 207.35 | 205.6 | 209.1 | -0.1% | -0.498 | -0.193 | 15.696 | 337 | 76 |
| 2024-02-21 | 5,100 | 216 | 214.2 | 217.8 | +0.1% | -0.518 | -0.177 | 15.711 | 756 | 133 |
| 2024-02-21 | 5,125 | 225.05 | 223.3 | 226.8 | 0% | -0.539 | -0.16 | 15.675 | 102 | 0 |
| 2024-02-21 | 5,150 | 234.5 | 232.7 | 236.3 | 0% | -0.601 | -0.152 | 14.184 | 121 | 0 |
| 2024-02-21 | 5,175 | 244.4 | 242.6 | 246.2 | 0% | -0.622 | -0.13 | 14.099 | 4 | 0 |
| 2024-02-21 | 5,200 | 254.75 | 252.9 | 256.6 | 0% | -0.646 | -0.106 | 13.93 | 185 | 0 |
| 2024-02-21 | 5,250 | 276.7 | 274.8 | 278.6 | 0% | -0.825 | -0.048 | 7.933 | 6 | 0 |
| 2024-02-21 | 5,300 | 300.7 | 298.8 | 302.6 | 0% | 0 | 0 | 0 | 107 | 0 |
| 2024-02-21 | 5,350 | 326.95 | 321 | 332.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-02-21 | 5,400 | 354.85 | 348.7 | 361 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-02-21 | 5,500 | 416.75 | 410.4 | 423.1 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-02-21 | 5,600 | 486.6 | 474.6 | 498.6 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-02-21 | 5,700 | 562.6 | 550.6 | 574.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,800 | 644.2 | 632.2 | 656.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 6,000 | 819.2 | 807.2 | 831.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 6,200 | 1,004 | 992 | 1,016 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 6,400 | 1,193.1 | 1,181.1 | 1,205.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 6,600 | 1,383.8 | 1,371.8 | 1,395.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 6,800 | 1,575.3 | 1,563.3 | 1,587.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 7,000 | 1,767.2 | 1,755.2 | 1,779.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 7,200 | 1,959.4 | 1,947.4 | 1,971.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 7,400 | 2,151.6 | 2,139.6 | 2,163.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 7,600 | 2,343.8 | 2,331.8 | 2,355.8 | 0% | 0 | 0 | 0 | 1 | 0 |
