| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.38 | 1,924 | 522 | 22,257 | 47,996 | 278 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 400 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 25 | 0 |
| 2024-02-21 | 600 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 245 | 0 |
| 2024-02-21 | 800 | 0.875 | 0.55 | 1.2 | 0% | -0.001 | -0.011 | 35 | 0 |
| 2024-02-21 | 1,000 | 1.625 | 1.35 | 1.9 | 0% | -0.002 | -0.018 | 303 | 0 |
| 2024-02-21 | 1,200 | 2.275 | 2.05 | 2.5 | 0% | -0.002 | -0.025 | 3 | 2 |
| 2024-02-21 | 1,400 | 3.15 | 2.9 | 3.4 | 0% | -0.003 | -0.031 | 2 | 0 |
| 2024-02-21 | 1,600 | 4.15 | 3.9 | 4.4 | 0% | -0.005 | -0.039 | 145 | 0 |
| 2024-02-21 | 1,800 | 5.25 | 5 | 5.5 | 0% | -0.006 | -0.046 | 111 | 0 |
| 2024-02-21 | 1,900 | 5.95 | 5.7 | 6.2 | 0% | -0.007 | -0.051 | 2 | 0 |
| 2024-02-21 | 2,000 | 6.65 | 6.4 | 6.9 | 0% | -0.008 | -0.055 | 6 | 0 |
| 2024-02-21 | 2,100 | 7.45 | 7.2 | 7.7 | 0% | -0.009 | -0.06 | 573 | 264 |
| 2024-02-21 | 2,200 | 8.35 | 8.1 | 8.6 | 0% | -0.01 | -0.065 | 31 | 0 |
| 2024-02-21 | 2,300 | 9.25 | 9 | 9.5 | 0% | -0.012 | -0.069 | 2 | 0 |
| 2024-02-21 | 2,400 | 10.35 | 10.1 | 10.6 | 0% | -0.014 | -0.075 | 4 | 0 |
| 2024-02-21 | 2,500 | 11.55 | 11.3 | 11.8 | 0% | -0.015 | -0.081 | 15 | 0 |
| 2024-02-21 | 2,600 | 12.85 | 12.6 | 13.1 | 0% | -0.017 | -0.087 | 2 | 0 |
| 2024-02-21 | 2,700 | 14.3 | 14 | 14.6 | 0% | -0.02 | -0.093 | 1,000 | 0 |
| 2024-02-21 | 2,800 | 15.95 | 15.7 | 16.2 | 0% | -0.023 | -0.099 | 2,001 | 0 |
| 2024-02-21 | 2,900 | 17.85 | 17.5 | 18.2 | 0% | -0.026 | -0.106 | 2 | 0 |
| 2024-02-21 | 3,000 | 19.9 | 19.5 | 20.3 | 0% | -0.029 | -0.114 | 313 | 3 |
| 2024-02-21 | 3,050 | 21.05 | 20.7 | 21.4 | 0% | -0.031 | -0.117 | 0 | 0 |
| 2024-02-21 | 3,100 | 22.3 | 21.9 | 22.7 | 0% | -0.033 | -0.122 | 50 | 0 |
| 2024-02-21 | 3,150 | 23.6 | 23.2 | 24 | 0% | -0.035 | -0.126 | 0 | 0 |
| 2024-02-21 | 3,200 | 24.95 | 24.5 | 25.4 | 0% | -0.038 | -0.13 | 323 | 0 |
| 2024-02-21 | 3,250 | 26.4 | 26 | 26.8 | 0% | -0.04 | -0.134 | 0 | 0 |
| 2024-02-21 | 3,300 | 28 | 27.6 | 28.4 | 0% | -0.043 | -0.138 | 2,043 | 0 |
| 2024-02-21 | 3,350 | 29.65 | 29.2 | 30.1 | 0% | -0.045 | -0.142 | 0 | 0 |
| 2024-02-21 | 3,400 | 31.35 | 30.9 | 31.8 | 0% | -0.048 | -0.147 | 1,054 | 0 |
| 2024-02-21 | 3,450 | 33.25 | 32.8 | 33.7 | 0% | -0.052 | -0.151 | 10 | 0 |
| 2024-02-21 | 3,500 | 35.25 | 34.8 | 35.7 | 0% | -0.055 | -0.156 | 2,002 | 0 |
| 2024-02-21 | 3,525 | 36.3 | 35.8 | 36.8 | 0% | -0.057 | -0.158 | 0 | 0 |
| 2024-02-21 | 3,550 | 37.35 | 36.9 | 37.8 | 0% | -0.059 | -0.16 | 100 | 0 |
| 2024-02-21 | 3,575 | 38.5 | 38 | 39 | 0% | -0.061 | -0.163 | 0 | 0 |
| 2024-02-21 | 3,600 | 39.65 | 39.2 | 40.1 | 0% | -0.063 | -0.165 | 4,067 | 0 |
| 2024-02-21 | 3,625 | 40.8 | 40.3 | 41.3 | 0% | -0.065 | -0.167 | 0 | 0 |
| 2024-02-21 | 3,650 | 42 | 41.5 | 42.5 | 0% | -0.067 | -0.169 | 306 | 0 |
| 2024-02-21 | 3,675 | 43.3 | 42.8 | 43.8 | 0% | -0.069 | -0.172 | 0 | 0 |
| 2024-02-21 | 3,700 | 44.6 | 44.1 | 45.1 | 0% | -0.071 | -0.174 | 369 | 0 |
| 2024-02-21 | 3,725 | 45.9 | 45.4 | 46.4 | 0% | -0.074 | -0.176 | 0 | 0 |
| 2024-02-21 | 3,750 | 47.3 | 46.8 | 47.8 | 0% | -0.076 | -0.178 | 1,344 | 0 |
| 2024-02-21 | 3,775 | 48.65 | 48.2 | 49.1 | 0% | -0.079 | -0.18 | 0 | 0 |
| 2024-02-21 | 3,800 | 50.15 | 49.8 | 50.5 | 0% | -0.081 | -0.183 | 2,299 | 0 |
| 2024-02-21 | 3,825 | 51.65 | 51.2 | 52.1 | 0% | -0.084 | -0.185 | 0 | 0 |
| 2024-02-21 | 3,850 | 53.25 | 52.8 | 53.7 | 0% | -0.087 | -0.187 | 666 | 0 |
| 2024-02-21 | 3,875 | 54.9 | 54.5 | 55.3 | 0% | -0.09 | -0.19 | 0 | 0 |
| 2024-02-21 | 3,900 | 56.6 | 56.2 | 57 | 0% | -0.093 | -0.192 | 254 | 0 |
| 2024-02-21 | 3,925 | 58.3 | 57.9 | 58.7 | 0% | -0.096 | -0.195 | 0 | 0 |
| 2024-02-21 | 3,950 | 60.15 | 59.7 | 60.6 | 0% | -0.099 | -0.197 | 533 | 0 |
| 2024-02-21 | 3,975 | 62 | 61.6 | 62.4 | 0% | -0.103 | -0.199 | 0 | 0 |
| 2024-02-21 | 4,000 | 63.95 | 63.5 | 64.4 | +3.8% | -0.106 | -0.201 | 2,648 | 26 |
| 2024-02-21 | 4,025 | 65.9 | 65.3 | 66.5 | 0% | -0.11 | -0.203 | 0 | 0 |
| 2024-02-21 | 4,050 | 68 | 67.4 | 68.6 | 0% | -0.113 | -0.205 | 1,685 | 0 |
| 2024-02-21 | 4,075 | 70.1 | 69.5 | 70.7 | 0% | -0.117 | -0.207 | 0 | 0 |
| 2024-02-21 | 4,100 | 72.3 | 71.7 | 72.9 | 0% | -0.121 | -0.209 | 467 | 1 |
| 2024-02-21 | 4,125 | 74.6 | 74 | 75.2 | 0% | -0.125 | -0.211 | 0 | 0 |
| 2024-02-21 | 4,150 | 76.95 | 76.3 | 77.6 | 0% | -0.129 | -0.213 | 88 | 0 |
| 2024-02-21 | 4,175 | 79.4 | 78.8 | 80 | 0% | -0.133 | -0.214 | 0 | 0 |
| 2024-02-21 | 4,200 | 81.9 | 81.3 | 82.5 | 0% | -0.138 | -0.216 | 955 | 0 |
| 2024-02-21 | 4,225 | 86.4 | 83.8 | 89 | 0% | -0.144 | -0.221 | 0 | 0 |
| 2024-02-21 | 4,250 | 89.55 | 86.5 | 92.6 | 0% | -0.149 | -0.224 | 3,160 | 0 |
| 2024-02-21 | 4,275 | 91.9 | 89.2 | 94.6 | 0% | -0.154 | -0.224 | 0 | 0 |
| 2024-02-21 | 4,300 | 94.8 | 92.1 | 97.5 | 0% | -0.159 | -0.225 | 608 | 0 |
| 2024-02-21 | 4,325 | 97.8 | 95 | 100.6 | 0% | -0.164 | -0.226 | 0 | 0 |
| 2024-02-21 | 4,350 | 100.85 | 98 | 103.7 | 0% | -0.17 | -0.228 | 160 | 0 |
| 2024-02-21 | 4,375 | 104.05 | 101.2 | 106.9 | 0% | -0.176 | -0.229 | 0 | 0 |
| 2024-02-21 | 4,400 | 107.3 | 104.4 | 110.2 | +1.7% | -0.182 | -0.23 | 821 | 5 |
| 2024-02-21 | 4,425 | 110.5 | 107.4 | 113.6 | 0% | -0.188 | -0.23 | 5 | 0 |
| 2024-02-21 | 4,450 | 114.2 | 111.2 | 117.2 | 0% | -0.194 | -0.23 | 176 | 0 |
| 2024-02-21 | 4,475 | 117.8 | 114.8 | 120.8 | 0% | -0.201 | -0.231 | 0 | 65 |
| 2024-02-21 | 4,500 | 121.5 | 118.4 | 124.6 | 0% | -0.208 | -0.232 | 1,701 | 0 |
| 2024-02-21 | 4,525 | 125.35 | 122.2 | 128.5 | 0% | -0.214 | -0.231 | 0 | 0 |
| 2024-02-21 | 4,550 | 129.35 | 126.2 | 132.5 | 0% | -0.222 | -0.232 | 244 | 0 |
| 2024-02-21 | 4,575 | 131.5 | 126.4 | 136.6 | 0% | -0.228 | -0.228 | 0 | 0 |
| 2024-02-21 | 4,600 | 135.75 | 130.6 | 140.9 | 0% | -0.236 | -0.228 | 1,246 | 0 |
| 2024-02-21 | 4,625 | 140.1 | 134.9 | 145.3 | 0% | -0.244 | -0.227 | 0 | 0 |
| 2024-02-21 | 4,650 | 144.6 | 139.3 | 149.9 | 0% | -0.253 | -0.227 | 68 | 0 |
| 2024-02-21 | 4,675 | 149.25 | 143.9 | 154.6 | 0% | -0.262 | -0.225 | 2 | 0 |
| 2024-02-21 | 4,700 | 154.05 | 148.7 | 159.4 | 0% | -0.271 | -0.224 | 3,574 | 0 |
| 2024-02-21 | 4,725 | 159.5 | 153.5 | 165.5 | 0% | -0.28 | -0.223 | 0 | 0 |
| 2024-02-21 | 4,750 | 164.1 | 158.6 | 169.6 | 0% | -0.291 | -0.221 | 878 | 0 |
| 2024-02-21 | 4,775 | 169.35 | 163.8 | 174.9 | 0% | -0.3 | -0.217 | 0 | 0 |
| 2024-02-21 | 4,800 | 174.8 | 169.2 | 180.4 | +0.3% | -0.311 | -0.215 | 2,058 | 3 |
| 2024-02-21 | 4,825 | 180.4 | 174.7 | 186.1 | 0% | -0.321 | -0.211 | 0 | 0 |
| 2024-02-21 | 4,850 | 186.2 | 180.4 | 192 | 0% | -0.334 | -0.208 | 171 | 0 |
| 2024-02-21 | 4,875 | 192.2 | 186.4 | 198 | 0% | -0.346 | -0.205 | 0 | 0 |
| 2024-02-21 | 4,900 | 198.35 | 192.5 | 204.2 | -0.4% | -0.359 | -0.201 | 892 | 3 |
| 2024-02-21 | 4,925 | 204.7 | 198.8 | 210.6 | 0% | -0.373 | -0.197 | 0 | 0 |
| 2024-02-21 | 4,950 | 211.3 | 205.3 | 217.3 | 0% | -0.385 | -0.191 | 324 | 0 |
| 2024-02-21 | 4,975 | 218.05 | 212 | 224.1 | 0% | -0.399 | -0.185 | 0 | 0 |
| 2024-02-21 | 5,000 | 225.1 | 219 | 231.2 | 0% | -0.413 | -0.178 | 389 | 2 |
| 2024-02-21 | 5,025 | 232.35 | 226.2 | 238.5 | 0% | -0.432 | -0.173 | 0 | 0 |
| 2024-02-21 | 5,050 | 239.85 | 233.6 | 246.1 | 0% | -0.456 | -0.17 | 2,328 | 0 |
| 2024-02-21 | 5,075 | 247.6 | 241.3 | 253.9 | 0% | -0.472 | -0.16 | 0 | 0 |
| 2024-02-21 | 5,100 | 256.25 | 249.3 | 263.2 | 0% | -0.486 | -0.15 | 1,093 | 121 |
| 2024-02-21 | 5,125 | 263.9 | 257.5 | 270.3 | 0% | -0.503 | -0.139 | 0 | 0 |
| 2024-02-21 | 5,150 | 272.45 | 266 | 278.9 | 0% | -0.521 | -0.128 | 92 | 25 |
| 2024-02-21 | 5,175 | 281.3 | 274.8 | 287.8 | 0% | -0.577 | -0.125 | 0 | 0 |
| 2024-02-21 | 5,200 | 290.45 | 283.9 | 297 | 0% | -0.594 | -0.11 | 1,122 | 0 |
| 2024-02-21 | 5,225 | 299.9 | 293.3 | 306.5 | 0% | -0.611 | -0.094 | 0 | 0 |
| 2024-02-21 | 5,250 | 309.65 | 303 | 316.3 | 0% | -0.674 | -0.081 | 124 | 0 |
| 2024-02-21 | 5,275 | 320.45 | 313.1 | 327.8 | 0% | -0.713 | -0.065 | 0 | 0 |
| 2024-02-21 | 5,300 | 330.15 | 319 | 341.3 | 0% | -0.815 | -0.04 | 190 | 0 |
| 2024-02-21 | 5,325 | 340.9 | 334.1 | 347.7 | 0% | -0.847 | -0.027 | 0 | 0 |
| 2024-02-21 | 5,350 | 352 | 340.7 | 363.3 | 0% | 0 | 0 | 209 | 0 |
| 2024-02-21 | 5,375 | 363.45 | 352.1 | 374.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,400 | 375.3 | 363.9 | 386.7 | 0% | 0 | 0 | 22 | 0 |
| 2024-02-21 | 5,425 | 387.55 | 376.1 | 399 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,450 | 397.95 | 388.6 | 407.3 | 0% | 0 | 0 | 80 | 0 |
| 2024-02-21 | 5,475 | 411.05 | 401.6 | 420.5 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,500 | 424.45 | 414.9 | 434 | 0% | 0 | 0 | 169 | 2 |
| 2024-02-21 | 5,525 | 438.3 | 428.7 | 447.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,550 | 452.55 | 442.8 | 462.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,575 | 467.2 | 457.4 | 477 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,600 | 484.55 | 476.9 | 492.2 | 0% | 0 | 0 | 2 | 0 |
| 2024-02-21 | 5,625 | 500 | 492.3 | 507.7 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,650 | 515.85 | 508.1 | 523.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,675 | 531.35 | 519.7 | 543 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,700 | 547.95 | 536.3 | 559.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,725 | 564.9 | 553.3 | 576.5 | 0% | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,750 | 585.1 | 13.4 | 1,156.8 | 0% | -0.548 | -0.68 | 0 | 0 |
| 2024-02-21 | 5,800 | 618.05 | 12.9 | 1,223.2 | 0% | -0.548 | -0.715 | 1 | 0 |
| 2024-02-21 | 5,850 | 656.65 | 14.6 | 1,298.7 | 0% | -0.545 | -0.763 | 0 | 0 |
| 2024-02-21 | 5,900 | 694.85 | 13.8 | 1,375.9 | 0% | -0.541 | -0.812 | 0 | 0 |
| 2024-02-21 | 5,950 | 733.35 | 15.5 | 1,451.2 | 0% | -0.537 | -0.858 | 0 | 0 |
| 2024-02-21 | 6,000 | 773.7 | 15.9 | 1,531.5 | 0% | -0.532 | -0.911 | 0 | 0 |
| 2024-02-21 | 6,100 | 858.4 | 16.6 | 1,700.2 | 0% | -0.521 | -1.026 | 0 | 0 |
| 2024-02-21 | 6,200 | 944.75 | 17.1 | 1,872.4 | 0% | -0.51 | -1.146 | 0 | 0 |
| 2024-02-21 | 6,300 | 1,031.2 | 17.5 | 2,044.9 | 0% | -0.499 | -1.263 | 0 | 0 |
| 2024-02-21 | 6,400 | 1,121.9 | 17.8 | 2,226 | 0% | -0.487 | -1.391 | 2 | 0 |
| 2024-02-21 | 6,500 | 1,213.4 | 18.1 | 2,408.7 | 0% | -0.475 | -1.516 | 0 | 0 |
| 2024-02-21 | 6,600 | 1,307.35 | 18.2 | 2,596.5 | 0% | -0.463 | -1.647 | 0 | 0 |
| 2024-02-21 | 6,800 | 1,493.9 | 18.4 | 2,969.4 | 0% | -0.437 | -1.891 | 2 | 0 |
| 2024-02-21 | 7,000 | 1,681.65 | 18.5 | 3,344.8 | 0% | -0.412 | -2.12 | 0 | 0 |
| 2024-02-21 | 7,200 | 1,870.05 | 18.6 | 3,721.5 | 0% | -0.387 | -2.333 | 0 | 0 |
| 2024-02-21 | 7,400 | 2,058.8 | 18.6 | 4,099 | 0% | -0.363 | -2.534 | 0 | 0 |
| 2024-02-21 | 7,600 | 2,247.7 | 18.6 | 4,476.8 | 0% | -0.34 | -2.714 | 0 | 0 |
| 2024-02-21 | 7,800 | 2,436.7 | 18.6 | 4,854.8 | 0% | -0.316 | -2.868 | 0 | 0 |
| 2024-02-21 | 8,000 | 2,625.85 | 18.7 | 5,233 | 0% | -0.294 | -3.001 | 0 | 0 |
