| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.6 | 29,358 | 40,799 | 786,127 | 1,444,517 | 602 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,788.7 | 4,776.7 | 4,800.7 | 0% | 0.999 | -0.136 | 0.109 | 300 | 2 |
| 2024-02-21 | 400 | 4,592.4 | 4,580.4 | 4,604.4 | 0% | 0.998 | -0.175 | 0.154 | 73 | 0 |
| 2024-02-21 | 600 | 4,396 | 4,384 | 4,408 | 0% | 0.998 | -0.207 | 0.19 | 39 | 0 |
| 2024-02-21 | 800 | 4,199.7 | 4,187.7 | 4,211.7 | 0% | 0.997 | -0.242 | 0.228 | 5,109 | 0 |
| 2024-02-21 | 1,000 | 4,003.5 | 3,991.5 | 4,015.5 | 0% | 0.997 | -0.278 | 0.272 | 10,470 | 65 |
| 2024-02-21 | 1,200 | 3,807.2 | 3,795.2 | 3,819.2 | 0% | 0.996 | -0.311 | 0.314 | 5,009 | 0 |
| 2024-02-21 | 1,400 | 3,611 | 3,599 | 3,623 | 0% | 0.996 | -0.346 | 0.364 | 12 | 0 |
| 2024-02-21 | 1,600 | 3,414.7 | 3,402.7 | 3,426.7 | 0% | 0.995 | -0.378 | 0.412 | 3 | 0 |
| 2024-02-21 | 1,700 | 3,316.7 | 3,304.7 | 3,328.7 | 0% | 0.995 | -0.398 | 0.446 | 101 | 0 |
| 2024-02-21 | 1,800 | 3,218.6 | 3,206.6 | 3,230.6 | 0% | 0.994 | -0.415 | 0.476 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,120.5 | 3,108.5 | 3,132.5 | 0% | 0.994 | -0.432 | 0.508 | 31 | 15 |
| 2024-02-21 | 2,000 | 3,022.5 | 3,010.5 | 3,034.5 | -0.4% | 0.993 | -0.451 | 0.547 | 756 | 50 |
| 2024-02-21 | 2,100 | 2,924.4 | 2,912.4 | 2,936.4 | 0% | 0.993 | -0.468 | 0.582 | 4 | 0 |
| 2024-02-21 | 2,200 | 2,826.4 | 2,814.4 | 2,838.4 | 0% | 0.992 | -0.486 | 0.626 | 12 | 0 |
| 2024-02-21 | 2,300 | 2,728.5 | 2,716.5 | 2,740.5 | 0% | 0.991 | -0.507 | 0.68 | 4 | 0 |
| 2024-02-21 | 2,350 | 2,679.5 | 2,667.5 | 2,691.5 | 0% | 0.991 | -0.517 | 0.704 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,630.5 | 2,618.5 | 2,642.5 | 0% | 0.991 | -0.526 | 0.729 | 93 | 0 |
| 2024-02-21 | 2,450 | 2,581.5 | 2,569.5 | 2,593.5 | 0% | 0.99 | -0.535 | 0.754 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,532.5 | 2,520.5 | 2,544.5 | 0% | 0.99 | -0.544 | 0.78 | 64 | 0 |
| 2024-02-21 | 2,550 | 2,483.6 | 2,471.6 | 2,495.6 | 0% | 0.989 | -0.555 | 0.816 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,434.6 | 2,422.6 | 2,446.6 | 0% | 0.989 | -0.564 | 0.843 | 1 | 0 |
| 2024-02-21 | 2,650 | 2,385.7 | 2,373.7 | 2,397.7 | 0% | 0.988 | -0.575 | 0.88 | 10 | 0 |
| 2024-02-21 | 2,675 | 2,361.2 | 2,349.2 | 2,373.2 | 0% | 0.988 | -0.579 | 0.895 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,336.7 | 2,324.7 | 2,348.7 | 0% | 0.988 | -0.584 | 0.91 | 3 | 0 |
| 2024-02-21 | 2,725 | 2,312.3 | 2,300.3 | 2,324.3 | 0% | 0.987 | -0.59 | 0.933 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,287.8 | 2,275.8 | 2,299.8 | 0% | 0.987 | -0.595 | 0.949 | 12 | 0 |
| 2024-02-21 | 2,775 | 2,263.3 | 2,251.3 | 2,275.3 | 0% | 0.987 | -0.599 | 0.965 | 1 | 0 |
| 2024-02-21 | 2,800 | 2,238.9 | 2,226.9 | 2,250.9 | 0% | 0.987 | -0.605 | 0.989 | 1 | 0 |
| 2024-02-21 | 2,825 | 2,214.4 | 2,202.4 | 2,226.4 | 0% | 0.986 | -0.61 | 1.005 | 0 | 0 |
| 2024-02-21 | 2,850 | 2,189.9 | 2,177.9 | 2,201.9 | 0% | 0.986 | -0.614 | 1.022 | 2 | 0 |
| 2024-02-21 | 2,875 | 2,165.5 | 2,153.5 | 2,177.5 | 0% | 0.986 | -0.62 | 1.047 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,141 | 2,129 | 2,153 | 0% | 0.985 | -0.624 | 1.064 | 327 | 0 |
| 2024-02-21 | 2,925 | 2,116.6 | 2,104.6 | 2,128.6 | 0% | 0.985 | -0.63 | 1.09 | 0 | 0 |
| 2024-02-21 | 2,950 | 2,092.2 | 2,080.2 | 2,104.2 | 0% | 0.984 | -0.637 | 1.116 | 3 | 0 |
| 2024-02-21 | 2,975 | 2,067.7 | 2,055.7 | 2,079.7 | 0% | 0.984 | -0.641 | 1.134 | 4 | 0 |
| 2024-02-21 | 3,000 | 2,043.3 | 2,031.3 | 2,055.3 | -0.5% | 0.984 | -0.647 | 1.162 | 1,043 | 3 |
| 2024-02-21 | 3,025 | 2,018.8 | 2,006.8 | 2,030.8 | 0% | 0.983 | -0.651 | 1.18 | 7 | 0 |
| 2024-02-21 | 3,050 | 1,994.4 | 1,982.4 | 2,006.4 | 0% | 0.983 | -0.657 | 1.208 | 8 | 0 |
| 2024-02-21 | 3,075 | 1,970 | 1,958 | 1,982 | 0% | 0.983 | -0.663 | 1.236 | 12 | 0 |
| 2024-02-21 | 3,100 | 1,945.5 | 1,933.5 | 1,957.5 | 0% | 0.982 | -0.667 | 1.256 | 15 | 0 |
| 2024-02-21 | 3,125 | 1,921.1 | 1,909.1 | 1,933.1 | 0% | 0.982 | -0.673 | 1.285 | 13 | 0 |
| 2024-02-21 | 3,150 | 1,896.7 | 1,884.7 | 1,908.7 | 0% | 0.981 | -0.678 | 1.315 | 26 | 0 |
| 2024-02-21 | 3,175 | 1,872.3 | 1,860.3 | 1,884.3 | 0% | 0.981 | -0.684 | 1.345 | 8 | 0 |
| 2024-02-21 | 3,200 | 1,847.9 | 1,835.9 | 1,859.9 | 0% | 0.98 | -0.69 | 1.375 | 127 | 0 |
| 2024-02-21 | 3,225 | 1,823.5 | 1,811.5 | 1,835.5 | 0% | 0.98 | -0.696 | 1.406 | 23 | 0 |
| 2024-02-21 | 3,250 | 1,799.1 | 1,787.1 | 1,811.1 | 0% | 0.979 | -0.701 | 1.438 | 13 | 0 |
| 2024-02-21 | 3,275 | 1,774.7 | 1,762.7 | 1,786.7 | 0% | 0.979 | -0.707 | 1.47 | 5 | 0 |
| 2024-02-21 | 3,300 | 1,750.3 | 1,738.3 | 1,762.3 | 0% | 0.978 | -0.712 | 1.502 | 788 | 0 |
| 2024-02-21 | 3,325 | 1,725.9 | 1,713.9 | 1,737.9 | 0% | 0.977 | -0.718 | 1.536 | 6 | 0 |
| 2024-02-21 | 3,350 | 1,701.5 | 1,689.5 | 1,713.5 | 0% | 0.977 | -0.723 | 1.569 | 37 | 0 |
| 2024-02-21 | 3,375 | 1,677.2 | 1,665.2 | 1,689.2 | 0% | 0.976 | -0.73 | 1.613 | 21 | 0 |
| 2024-02-21 | 3,400 | 1,652.8 | 1,640.8 | 1,664.8 | 0% | 0.975 | -0.735 | 1.647 | 138 | 0 |
| 2024-02-21 | 3,425 | 1,628.4 | 1,616.4 | 1,640.4 | 0% | 0.975 | -0.741 | 1.683 | 23 | 0 |
| 2024-02-21 | 3,450 | 1,604.1 | 1,592.1 | 1,616.1 | 0% | 0.974 | -0.747 | 1.728 | 1,109 | 750 |
| 2024-02-21 | 3,475 | 1,579.7 | 1,567.7 | 1,591.7 | 0% | 0.973 | -0.753 | 1.765 | 72 | 0 |
| 2024-02-21 | 3,500 | 1,555.4 | 1,543.4 | 1,567.4 | 0% | 0.972 | -0.759 | 1.812 | 322 | 2 |
| 2024-02-21 | 3,525 | 1,531.1 | 1,519.1 | 1,543.1 | 0% | 0.972 | -0.766 | 1.859 | 89 | 0 |
| 2024-02-21 | 3,550 | 1,506.7 | 1,494.7 | 1,518.7 | 0% | 0.971 | -0.771 | 1.898 | 33 | 0 |
| 2024-02-21 | 3,575 | 1,482.4 | 1,470.4 | 1,494.4 | 0% | 0.97 | -0.777 | 1.947 | 25 | 0 |
| 2024-02-21 | 3,600 | 1,458.1 | 1,446.1 | 1,470.1 | 0% | 0.969 | -0.783 | 1.997 | 2,408 | 0 |
| 2024-02-21 | 3,625 | 1,433.8 | 1,421.8 | 1,445.8 | 0% | 0.968 | -0.789 | 2.047 | 41 | 0 |
| 2024-02-21 | 3,650 | 1,409.5 | 1,397.5 | 1,421.5 | 0% | 0.967 | -0.796 | 2.099 | 49 | 0 |
| 2024-02-21 | 3,675 | 1,385.3 | 1,373.3 | 1,397.3 | 0% | 0.966 | -0.803 | 2.161 | 1,417 | 0 |
| 2024-02-21 | 3,700 | 1,361 | 1,349 | 1,373 | 0% | 0.965 | -0.809 | 2.214 | 2,780 | 0 |
| 2024-02-21 | 3,725 | 1,336.8 | 1,324.8 | 1,348.8 | 0% | 0.964 | -0.816 | 2.278 | 162 | 0 |
| 2024-02-21 | 3,750 | 1,312.5 | 1,300.5 | 1,324.5 | 0% | 0.963 | -0.822 | 2.333 | 1,055 | 0 |
| 2024-02-21 | 3,775 | 1,288.3 | 1,276.3 | 1,300.3 | 0% | 0.961 | -0.829 | 2.399 | 402 | 0 |
| 2024-02-21 | 3,800 | 1,264.1 | 1,252.1 | 1,276.1 | 0% | 0.96 | -0.835 | 2.466 | 3,563 | 2 |
| 2024-02-21 | 3,825 | 1,239.9 | 1,227.9 | 1,251.9 | 0% | 0.959 | -0.842 | 2.534 | 834 | 0 |
| 2024-02-21 | 3,850 | 1,215.8 | 1,203.8 | 1,227.8 | 0% | 0.957 | -0.85 | 2.612 | 1,036 | 0 |
| 2024-02-21 | 3,875 | 1,191.6 | 1,179.6 | 1,203.6 | 0% | 0.956 | -0.856 | 2.682 | 412 | 0 |
| 2024-02-21 | 3,900 | 1,167.5 | 1,155.5 | 1,179.5 | 0% | 0.954 | -0.864 | 2.763 | 6,082 | 0 |
| 2024-02-21 | 3,925 | 1,143.4 | 1,131.4 | 1,155.4 | 0% | 0.952 | -0.871 | 2.845 | 84 | 0 |
| 2024-02-21 | 3,950 | 1,119.3 | 1,107.3 | 1,131.3 | 0% | 0.95 | -0.878 | 2.929 | 1,214 | 0 |
| 2024-02-21 | 3,975 | 1,095.3 | 1,083.3 | 1,107.3 | 0% | 0.948 | -0.886 | 3.022 | 897 | 0 |
| 2024-02-21 | 4,000 | 1,071.2 | 1,059.2 | 1,083.2 | +0.5% | 0.947 | -0.893 | 3.108 | 95,007 | 2,119 |
| 2024-02-21 | 4,010 | 1,061.6 | 1,049.6 | 1,073.6 | 0% | 0.946 | -0.896 | 3.147 | 0 | 0 |
| 2024-02-21 | 4,020 | 1,052 | 1,040 | 1,064 | 0% | 0.945 | -0.899 | 3.186 | 0 | 0 |
| 2024-02-21 | 4,025 | 1,047.2 | 1,035.2 | 1,059.2 | 0% | 0.944 | -0.9 | 3.205 | 793 | 0 |
| 2024-02-21 | 4,030 | 1,042.4 | 1,030.4 | 1,054.4 | 0% | 0.944 | -0.902 | 3.225 | 0 | 0 |
| 2024-02-21 | 4,040 | 1,032.8 | 1,020.8 | 1,044.8 | 0% | 0.943 | -0.905 | 3.264 | 8 | 0 |
| 2024-02-21 | 4,050 | 1,023.2 | 1,011.2 | 1,035.2 | 0% | 0.942 | -0.907 | 3.303 | 1,629 | 0 |
| 2024-02-21 | 4,060 | 1,013.6 | 1,001.6 | 1,025.6 | 0% | 0.941 | -0.91 | 3.343 | 0 | 0 |
| 2024-02-21 | 4,070 | 1,004.1 | 992.1 | 1,016.1 | 0% | 0.94 | -0.914 | 3.392 | 0 | 0 |
| 2024-02-21 | 4,075 | 999.3 | 987.3 | 1,011.3 | 0% | 0.94 | -0.916 | 3.412 | 1,756 | 558 |
| 2024-02-21 | 4,080 | 994.5 | 982.5 | 1,006.5 | 0% | 0.939 | -0.917 | 3.432 | 0 | 0 |
| 2024-02-21 | 4,090 | 984.9 | 972.9 | 996.9 | 0% | 0.938 | -0.92 | 3.472 | 0 | 0 |
| 2024-02-21 | 4,100 | 975.4 | 963.4 | 987.4 | 0% | 0.937 | -0.924 | 3.522 | 5,719 | 0 |
| 2024-02-21 | 4,110 | 965.8 | 953.8 | 977.8 | 0% | 0.936 | -0.926 | 3.563 | 0 | 0 |
| 2024-02-21 | 4,120 | 956.3 | 944.3 | 968.3 | 0% | 0.935 | -0.93 | 3.612 | 0 | 0 |
| 2024-02-21 | 4,125 | 951.5 | 939.5 | 963.5 | 0% | 0.935 | -0.931 | 3.633 | 1,051 | 0 |
| 2024-02-21 | 4,130 | 946.7 | 934.7 | 958.7 | 0% | 0.934 | -0.932 | 3.654 | 0 | 0 |
| 2024-02-21 | 4,140 | 937.2 | 925.2 | 949.2 | 0% | 0.933 | -0.936 | 3.704 | 0 | 0 |
| 2024-02-21 | 4,150 | 927.6 | 915.6 | 939.6 | 0% | 0.932 | -0.938 | 3.747 | 4,806 | 0 |
| 2024-02-21 | 4,160 | 918.1 | 906.1 | 930.1 | 0% | 0.931 | -0.942 | 3.798 | 0 | 0 |
| 2024-02-21 | 4,170 | 908.6 | 896.6 | 920.6 | 0% | 0.93 | -0.945 | 3.849 | 0 | 0 |
| 2024-02-21 | 4,175 | 903.8 | 891.8 | 915.8 | 0% | 0.929 | -0.946 | 3.87 | 348 | 0 |
| 2024-02-21 | 4,180 | 899.1 | 887.1 | 911.1 | 0% | 0.929 | -0.948 | 3.9 | 0 | 0 |
| 2024-02-21 | 4,190 | 889.6 | 877.6 | 901.6 | 0% | 0.927 | -0.951 | 3.952 | 9 | 0 |
| 2024-02-21 | 4,200 | 880.1 | 868.1 | 892.1 | 0% | 0.926 | -0.955 | 4.004 | 10,297 | 0 |
| 2024-02-21 | 4,210 | 870.6 | 858.6 | 882.6 | 0% | 0.925 | -0.958 | 4.056 | 0 | 0 |
| 2024-02-21 | 4,220 | 861.1 | 849.1 | 873.1 | 0% | 0.923 | -0.961 | 4.109 | 11 | 0 |
| 2024-02-21 | 4,225 | 856.4 | 844.4 | 868.4 | 0% | 0.923 | -0.963 | 4.139 | 2,110 | 0 |
| 2024-02-21 | 4,230 | 851.6 | 839.6 | 863.6 | 0% | 0.922 | -0.964 | 4.162 | 0 | 0 |
| 2024-02-21 | 4,240 | 842.2 | 830.2 | 854.2 | 0% | 0.921 | -0.968 | 4.223 | 0 | 0 |
| 2024-02-21 | 4,250 | 832.7 | 820.7 | 844.7 | 0% | 0.919 | -0.97 | 4.277 | 10,976 | 0 |
| 2024-02-21 | 4,260 | 823.3 | 811.3 | 835.3 | 0% | 0.918 | -0.974 | 4.338 | 1 | 0 |
| 2024-02-21 | 4,270 | 813.8 | 801.8 | 825.8 | 0% | 0.916 | -0.977 | 4.392 | 0 | 0 |
| 2024-02-21 | 4,275 | 809.1 | 797.1 | 821.1 | 0% | 0.916 | -0.978 | 4.423 | 2,845 | 0 |
| 2024-02-21 | 4,280 | 804.4 | 792.4 | 816.4 | 0% | 0.915 | -0.98 | 4.455 | 1 | 0 |
| 2024-02-21 | 4,290 | 795 | 783 | 807 | 0% | 0.913 | -0.984 | 4.517 | 0 | 0 |
| 2024-02-21 | 4,300 | 785.6 | 773.6 | 797.6 | 0% | 0.912 | -0.987 | 4.58 | 16,842 | 0 |
| 2024-02-21 | 4,310 | 776.2 | 764.2 | 788.2 | 0% | 0.91 | -0.99 | 4.643 | 0 | 0 |
| 2024-02-21 | 4,320 | 766.8 | 754.8 | 778.8 | 0% | 0.908 | -0.993 | 4.706 | 0 | 0 |
| 2024-02-21 | 4,325 | 762.1 | 750.1 | 774.1 | 0% | 0.907 | -0.995 | 4.738 | 1,568 | 0 |
| 2024-02-21 | 4,330 | 757.4 | 745.4 | 769.4 | 0% | 0.907 | -0.996 | 4.77 | 0 | 0 |
| 2024-02-21 | 4,340 | 748 | 736 | 760 | 0% | 0.905 | -0.999 | 4.834 | 0 | 0 |
| 2024-02-21 | 4,350 | 738.7 | 726.7 | 750.7 | 0% | 0.903 | -1.003 | 4.906 | 8,556 | 0 |
| 2024-02-21 | 4,360 | 729.4 | 717.4 | 741.4 | 0% | 0.901 | -1.007 | 4.977 | 0 | 0 |
| 2024-02-21 | 4,370 | 720 | 708 | 732 | 0% | 0.899 | -1.009 | 5.043 | 0 | 0 |
| 2024-02-21 | 4,375 | 715.4 | 703.4 | 727.4 | 0% | 0.898 | -1.011 | 5.082 | 1,804 | 0 |
| 2024-02-21 | 4,380 | 710.7 | 698.7 | 722.7 | 0% | 0.897 | -1.013 | 5.115 | 0 | 0 |
| 2024-02-21 | 4,390 | 701.4 | 689.4 | 713.4 | 0% | 0.895 | -1.016 | 5.188 | 0 | 0 |
| 2024-02-21 | 4,400 | 692.1 | 680.1 | 704.1 | 0% | 0.893 | -1.019 | 5.26 | 17,144 | 1,035 |
| 2024-02-21 | 4,410 | 682.8 | 670.8 | 694.8 | 0% | 0.891 | -1.022 | 5.334 | 0 | 0 |
| 2024-02-21 | 4,420 | 673.6 | 661.6 | 685.6 | 0% | 0.889 | -1.026 | 5.414 | 18 | 0 |
| 2024-02-21 | 4,425 | 668.9 | 656.9 | 680.9 | 0% | 0.888 | -1.027 | 5.447 | 1,292 | 0 |
| 2024-02-21 | 4,430 | 664.3 | 652.3 | 676.3 | 0% | 0.887 | -1.028 | 5.488 | 0 | 0 |
| 2024-02-21 | 4,440 | 655.1 | 643.1 | 667.1 | 0% | 0.884 | -1.032 | 5.568 | 9 | 2 |
| 2024-02-21 | 4,450 | 645.8 | 633.8 | 657.8 | 0% | 0.882 | -1.034 | 5.643 | 5,172 | 2 |
| 2024-02-21 | 4,460 | 636.6 | 624.6 | 648.6 | 0% | 0.88 | -1.037 | 5.724 | 0 | 0 |
| 2024-02-21 | 4,470 | 627.5 | 615.5 | 639.5 | 0% | 0.877 | -1.041 | 5.811 | 10 | 0 |
| 2024-02-21 | 4,475 | 622.9 | 610.9 | 634.9 | 0% | 0.876 | -1.043 | 5.852 | 2,218 | 0 |
| 2024-02-21 | 4,480 | 618.3 | 606.3 | 630.3 | 0% | 0.875 | -1.044 | 5.893 | 3 | 0 |
| 2024-02-21 | 4,490 | 609.1 | 597.1 | 621.1 | 0% | 0.872 | -1.047 | 5.975 | 10 | 0 |
| 2024-02-21 | 4,500 | 600 | 588 | 612 | -1.6% | 0.869 | -1.05 | 6.063 | 14,483 | 2 |
| 2024-02-21 | 4,510 | 590.9 | 578.9 | 602.9 | 0% | 0.867 | -1.053 | 6.151 | 1 | 0 |
| 2024-02-21 | 4,520 | 581.8 | 569.8 | 593.8 | 0% | 0.864 | -1.056 | 6.239 | 0 | 0 |
| 2024-02-21 | 4,525 | 577.2 | 565.2 | 589.2 | 0% | 0.863 | -1.057 | 6.28 | 1,988 | 0 |
| 2024-02-21 | 4,530 | 572.7 | 560.7 | 584.7 | 0% | 0.861 | -1.058 | 6.327 | 2 | 0 |
| 2024-02-21 | 4,540 | 563.7 | 551.7 | 575.7 | 0% | 0.858 | -1.061 | 6.422 | 1 | 0 |
| 2024-02-21 | 4,550 | 554.6 | 542.6 | 566.6 | +0.5% | 0.855 | -1.064 | 6.511 | 5,851 | 50 |
| 2024-02-21 | 4,560 | 545.6 | 533.6 | 557.6 | 0% | 0.852 | -1.067 | 6.605 | 5 | 0 |
| 2024-02-21 | 4,570 | 536.6 | 524.6 | 548.6 | 0% | 0.849 | -1.069 | 6.699 | 4 | 0 |
| 2024-02-21 | 4,575 | 532.1 | 520.1 | 544.1 | 0% | 0.847 | -1.07 | 6.747 | 908 | 0 |
| 2024-02-21 | 4,580 | 527.7 | 515.7 | 539.7 | 0% | 0.845 | -1.072 | 6.799 | 5 | 0 |
| 2024-02-21 | 4,590 | 518.7 | 506.7 | 530.7 | 0% | 0.842 | -1.074 | 6.893 | 1 | 0 |
| 2024-02-21 | 4,600 | 509.65 | 498.3 | 521 | -1.8% | 0.839 | -1.076 | 6.986 | 23,664 | 1 |
| 2024-02-21 | 4,610 | 500.9 | 488.9 | 512.9 | 0% | 0.835 | -1.079 | 7.093 | 11 | 0 |
| 2024-02-21 | 4,620 | 492.1 | 480.1 | 504.1 | 0% | 0.831 | -1.082 | 7.197 | 3 | 0 |
| 2024-02-21 | 4,625 | 487.6 | 475.6 | 499.6 | 0% | 0.829 | -1.082 | 7.244 | 4,617 | 0 |
| 2024-02-21 | 4,630 | 483.2 | 471.2 | 495.2 | 0% | 0.828 | -1.083 | 7.296 | 2 | 2 |
| 2024-02-21 | 4,640 | 474.4 | 462.4 | 486.4 | 0% | 0.824 | -1.085 | 7.4 | 3 | 0 |
| 2024-02-21 | 4,650 | 465.7 | 453.7 | 477.7 | 0% | 0.82 | -1.088 | 7.508 | 7,644 | 0 |
| 2024-02-21 | 4,660 | 456.9 | 444.9 | 468.9 | 0% | 0.816 | -1.089 | 7.611 | 3 | 0 |
| 2024-02-21 | 4,670 | 448.2 | 436.2 | 460.2 | 0% | 0.811 | -1.091 | 7.718 | 2 | 0 |
| 2024-02-21 | 4,675 | 443.9 | 431.9 | 455.9 | 0% | 0.809 | -1.092 | 7.774 | 6,762 | 0 |
| 2024-02-21 | 4,680 | 439.5 | 427.5 | 451.5 | 0% | 0.807 | -1.093 | 7.825 | 31 | 0 |
| 2024-02-21 | 4,690 | 430.9 | 418.9 | 442.9 | 0% | 0.803 | -1.094 | 7.935 | 278 | 0 |
| 2024-02-21 | 4,700 | 422.1 | 410.3 | 433.9 | 0% | 0.798 | -1.095 | 8.038 | 26,325 | 0 |
| 2024-02-21 | 4,710 | 413.8 | 401.8 | 425.8 | 0% | 0.793 | -1.097 | 8.158 | 2 | 0 |
| 2024-02-21 | 4,715 | 409.5 | 397.5 | 421.5 | 0% | 0.791 | -1.098 | 8.213 | 0 | 0 |
| 2024-02-21 | 4,720 | 405.2 | 393.2 | 417.2 | 0% | 0.789 | -1.098 | 8.267 | 2 | 0 |
| 2024-02-21 | 4,725 | 401 | 389 | 413 | 0% | 0.786 | -1.099 | 8.324 | 2,258 | 2 |
| 2024-02-21 | 4,730 | 396.8 | 384.8 | 408.8 | 0% | 0.783 | -1.1 | 8.382 | 5 | 0 |
| 2024-02-21 | 4,735 | 392.5 | 380.5 | 404.5 | 0% | 0.781 | -1.1 | 8.435 | 0 | 0 |
| 2024-02-21 | 4,740 | 388.3 | 376.3 | 400.3 | 0% | 0.778 | -1.1 | 8.492 | 7 | 0 |
| 2024-02-21 | 4,745 | 384.1 | 372.1 | 396.1 | 0% | 0.776 | -1.1 | 8.549 | 0 | 0 |
| 2024-02-21 | 4,750 | 379.9 | 367.9 | 391.9 | 0% | 0.773 | -1.101 | 8.605 | 9,730 | 8 |
| 2024-02-21 | 4,755 | 375.8 | 363.8 | 387.8 | 0% | 0.77 | -1.101 | 8.665 | 0 | 0 |
| 2024-02-21 | 4,760 | 371.6 | 359.6 | 383.6 | 0% | 0.768 | -1.101 | 8.72 | 5 | 0 |
| 2024-02-21 | 4,765 | 367.4 | 355.4 | 379.4 | 0% | 0.765 | -1.101 | 8.776 | 0 | 0 |
| 2024-02-21 | 4,770 | 363.3 | 351.3 | 375.3 | 0% | 0.762 | -1.102 | 8.834 | 37 | 0 |
| 2024-02-21 | 4,775 | 359.2 | 347.2 | 371.2 | 0% | 0.759 | -1.102 | 8.892 | 2,557 | 0 |
| 2024-02-21 | 4,780 | 355.1 | 343.1 | 367.1 | 0% | 0.757 | -1.102 | 8.95 | 81 | 0 |
| 2024-02-21 | 4,785 | 351 | 339 | 363 | 0% | 0.754 | -1.102 | 9.007 | 0 | 0 |
| 2024-02-21 | 4,790 | 346.9 | 334.9 | 358.9 | 0% | 0.751 | -1.102 | 9.064 | 151 | 0 |
| 2024-02-21 | 4,795 | 342.8 | 330.8 | 354.8 | 0% | 0.748 | -1.102 | 9.12 | 0 | 0 |
| 2024-02-21 | 4,800 | 338.95 | 333.8 | 344.1 | -4.4% | 0.745 | -1.103 | 9.182 | 35,757 | 117 |
| 2024-02-21 | 4,805 | 335.4 | 329.7 | 341.1 | 0% | 0.741 | -1.105 | 9.251 | 0 | 0 |
| 2024-02-21 | 4,810 | 330.85 | 325.7 | 336 | 0% | 0.738 | -1.102 | 9.296 | 47 | 0 |
| 2024-02-21 | 4,815 | 326.85 | 321.7 | 332 | 0% | 0.735 | -1.102 | 9.353 | 0 | 0 |
| 2024-02-21 | 4,820 | 322.8 | 317.6 | 328 | 0% | 0.732 | -1.101 | 9.409 | 186 | 0 |
| 2024-02-21 | 4,825 | 318.8 | 313.6 | 324 | 0% | 0.729 | -1.101 | 9.465 | 2,751 | 0 |
| 2024-02-21 | 4,830 | 314.85 | 309.7 | 320 | 0% | 0.726 | -1.1 | 9.522 | 98 | 0 |
| 2024-02-21 | 4,835 | 310.85 | 305.7 | 316 | 0% | 0.722 | -1.099 | 9.577 | 0 | 0 |
| 2024-02-21 | 4,840 | 306.95 | 301.8 | 312.1 | 0% | 0.719 | -1.099 | 9.634 | 309 | 0 |
| 2024-02-21 | 4,845 | 303 | 297.8 | 308.2 | 0% | 0.716 | -1.098 | 9.689 | 0 | 0 |
| 2024-02-21 | 4,850 | 299.1 | 293.9 | 304.3 | 0% | 0.712 | -1.097 | 9.744 | 10,191 | 0 |
| 2024-02-21 | 4,855 | 295.2 | 290 | 300.4 | 0% | 0.709 | -1.097 | 9.799 | 0 | 0 |
| 2024-02-21 | 4,860 | 291.3 | 286.1 | 296.5 | 0% | 0.705 | -1.096 | 9.854 | 1,886 | 0 |
| 2024-02-21 | 4,865 | 288 | 282.3 | 293.7 | 0% | 0.701 | -1.097 | 9.917 | 0 | 0 |
| 2024-02-21 | 4,870 | 283.6 | 278.4 | 288.8 | 0% | 0.698 | -1.093 | 9.962 | 624 | 0 |
| 2024-02-21 | 4,875 | 279.8 | 274.6 | 285 | 0% | 0.694 | -1.092 | 10.016 | 2,096 | 0 |
| 2024-02-21 | 4,880 | 275.95 | 270.8 | 281.1 | 0% | 0.691 | -1.091 | 10.069 | 975 | 0 |
| 2024-02-21 | 4,885 | 272.2 | 267 | 277.4 | 0% | 0.687 | -1.09 | 10.122 | 0 | 0 |
| 2024-02-21 | 4,890 | 268.4 | 263.2 | 273.6 | 0% | 0.683 | -1.088 | 10.173 | 692 | 0 |
| 2024-02-21 | 4,895 | 264.6 | 259.4 | 269.8 | 0% | 0.679 | -1.087 | 10.224 | 0 | 0 |
| 2024-02-21 | 4,900 | 260.9 | 255.7 | 266.1 | -4.6% | 0.675 | -1.085 | 10.276 | 35,624 | 3 |
| 2024-02-21 | 4,905 | 257.2 | 252 | 262.4 | 0% | 0.671 | -1.084 | 10.326 | 0 | 0 |
| 2024-02-21 | 4,910 | 253.5 | 248.3 | 258.7 | 0% | 0.667 | -1.082 | 10.376 | 575 | 0 |
| 2024-02-21 | 4,915 | 249.8 | 244.6 | 255 | 0% | 0.663 | -1.08 | 10.425 | 0 | 0 |
| 2024-02-21 | 4,920 | 246.15 | 241 | 251.3 | 0% | 0.659 | -1.078 | 10.473 | 112 | 0 |
| 2024-02-21 | 4,925 | 242.5 | 237.3 | 247.7 | 0% | 0.655 | -1.076 | 10.521 | 4,219 | 0 |
| 2024-02-21 | 4,930 | 238.9 | 233.7 | 244.1 | -1% | 0.651 | -1.074 | 10.568 | 526 | 20 |
| 2024-02-21 | 4,935 | 235.3 | 230.1 | 240.5 | 0% | 0.647 | -1.072 | 10.614 | 0 | 0 |
| 2024-02-21 | 4,940 | 231.7 | 226.5 | 236.9 | 0% | 0.643 | -1.07 | 10.659 | 174 | 0 |
| 2024-02-21 | 4,945 | 228.15 | 223 | 233.3 | 0% | 0.638 | -1.067 | 10.703 | 0 | 0 |
| 2024-02-21 | 4,950 | 224.6 | 219.4 | 229.8 | -1.4% | 0.634 | -1.065 | 10.746 | 8,287 | 56 |
| 2024-02-21 | 4,955 | 221.1 | 215.9 | 226.3 | 0% | 0.63 | -1.062 | 10.788 | 0 | 0 |
| 2024-02-21 | 4,960 | 217.65 | 212.5 | 222.8 | 0% | 0.625 | -1.059 | 10.829 | 203 | 0 |
| 2024-02-21 | 4,965 | 214.15 | 209 | 219.3 | 0% | 0.621 | -1.057 | 10.869 | 1 | 0 |
| 2024-02-21 | 4,970 | 210.75 | 205.6 | 215.9 | 0% | 0.616 | -1.054 | 10.909 | 164 | 0 |
| 2024-02-21 | 4,975 | 207.35 | 202.2 | 212.5 | 0% | 0.612 | -1.051 | 10.946 | 4,934 | 6 |
| 2024-02-21 | 4,980 | 203.95 | 198.8 | 209.1 | 0% | 0.607 | -1.048 | 10.983 | 104 | 0 |
| 2024-02-21 | 4,985 | 200.55 | 195.4 | 205.7 | 0% | 0.602 | -1.044 | 11.018 | 0 | 0 |
| 2024-02-21 | 4,990 | 197.25 | 192.1 | 202.4 | 0% | 0.598 | -1.041 | 11.052 | 344 | 0 |
| 2024-02-21 | 4,995 | 193.95 | 188.8 | 199.1 | 0% | 0.593 | -1.038 | 11.085 | 0 | 0 |
| 2024-02-21 | 5,000 | 190.65 | 185.5 | 195.8 | +0.3% | 0.588 | -1.034 | 11.117 | 109,136 | 4,036 |
| 2024-02-21 | 5,005 | 187.4 | 182.3 | 192.5 | 0% | 0.583 | -1.031 | 11.146 | 0 | 0 |
| 2024-02-21 | 5,010 | 184.2 | 179.1 | 189.3 | 0% | 0.578 | -1.027 | 11.175 | 352 | 0 |
| 2024-02-21 | 5,015 | 181 | 175.9 | 186.1 | 0% | 0.573 | -1.023 | 11.202 | 0 | 0 |
| 2024-02-21 | 5,020 | 177.8 | 172.7 | 182.9 | -3.4% | 0.568 | -1.019 | 11.227 | 84 | 100 |
| 2024-02-21 | 5,025 | 174.65 | 169.6 | 179.7 | -0.6% | 0.563 | -1.015 | 11.251 | 1,359 | 800 |
| 2024-02-21 | 5,030 | 171.55 | 166.5 | 176.6 | 0% | 0.558 | -1.011 | 11.273 | 359 | 0 |
| 2024-02-21 | 5,035 | 168.45 | 163.4 | 173.5 | 0% | 0.553 | -1.006 | 11.293 | 0 | 0 |
| 2024-02-21 | 5,040 | 165.45 | 160.4 | 170.5 | -5.6% | 0.548 | -1.002 | 11.312 | 1,258 | 1 |
| 2024-02-21 | 5,045 | 162.45 | 157.4 | 167.5 | 0% | 0.543 | -0.998 | 11.329 | 1 | 0 |
| 2024-02-21 | 5,050 | 159.45 | 154.4 | 164.5 | -5% | 0.538 | -0.993 | 11.344 | 9,203 | 266 |
| 2024-02-21 | 5,055 | 156.4 | 155 | 157.8 | -10.6% | 0.533 | -0.988 | 11.357 | 7 | 51 |
| 2024-02-21 | 5,060 | 153.5 | 152.1 | 154.9 | 0% | 0.527 | -0.983 | 11.369 | 299 | 0 |
| 2024-02-21 | 5,065 | 150.6 | 149.2 | 152 | 0% | 0.522 | -0.978 | 11.378 | 0 | 0 |
| 2024-02-21 | 5,070 | 147.75 | 146.4 | 149.1 | -8.8% | 0.517 | -0.973 | 11.385 | 191 | 13 |
| 2024-02-21 | 5,075 | 144.9 | 143.5 | 146.3 | -9% | 0.511 | -0.968 | 11.391 | 2,869 | 47 |
| 2024-02-21 | 5,080 | 142.1 | 140.7 | 143.5 | 0% | 0.506 | -0.963 | 11.394 | 152 | 0 |
| 2024-02-21 | 5,085 | 139.35 | 138 | 140.7 | 0% | 0.5 | -0.958 | 11.395 | 0 | 0 |
| 2024-02-21 | 5,090 | 136.6 | 135.2 | 138 | 0% | 0.495 | -0.952 | 11.394 | 166 | 0 |
| 2024-02-21 | 5,095 | 133.95 | 132.6 | 135.3 | 0% | 0.489 | -0.947 | 11.391 | 0 | 0 |
| 2024-02-21 | 5,100 | 131.25 | 129.9 | 132.6 | -0.5% | 0.484 | -0.941 | 11.386 | 23,277 | 3,491 |
| 2024-02-21 | 5,105 | 128.65 | 127.3 | 130 | 0% | 0.478 | -0.935 | 11.378 | 0 | 0 |
| 2024-02-21 | 5,110 | 126.05 | 124.7 | 127.4 | -4.6% | 0.473 | -0.929 | 11.369 | 181 | 1 |
| 2024-02-21 | 5,115 | 123.45 | 122.1 | 124.8 | -11.5% | 0.467 | -0.923 | 11.357 | 1 | 147 |
| 2024-02-21 | 5,120 | 120.95 | 119.6 | 122.3 | -8.1% | 0.462 | -0.917 | 11.343 | 225 | 54 |
| 2024-02-21 | 5,125 | 118.45 | 117.1 | 119.8 | 0% | 0.456 | -0.911 | 11.326 | 1,447 | 0 |
| 2024-02-21 | 5,130 | 116 | 114.7 | 117.3 | 0% | 0.451 | -0.905 | 11.307 | 341 | 0 |
| 2024-02-21 | 5,135 | 113.55 | 112.2 | 114.9 | 0% | 0.445 | -0.898 | 11.286 | 0 | 0 |
| 2024-02-21 | 5,140 | 111.2 | 109.9 | 112.5 | 0% | 0.439 | -0.892 | 11.263 | 259 | 0 |
| 2024-02-21 | 5,145 | 108.8 | 107.5 | 110.1 | 0% | 0.434 | -0.885 | 11.237 | 0 | 0 |
| 2024-02-21 | 5,150 | 106.5 | 105.2 | 107.8 | -12.1% | 0.428 | -0.878 | 11.21 | 6,058 | 818 |
| 2024-02-21 | 5,155 | 104.2 | 102.9 | 105.5 | 0% | 0.423 | -0.871 | 11.179 | 0 | 0 |
| 2024-02-21 | 5,160 | 101.95 | 100.7 | 103.2 | 0% | 0.417 | -0.865 | 11.147 | 1,419 | 0 |
| 2024-02-21 | 5,170 | 97.55 | 96.3 | 98.8 | -11.3% | 0.406 | -0.851 | 11.074 | 117 | 2 |
| 2024-02-21 | 5,175 | 95.4 | 94.1 | 96.7 | 0% | 0.4 | -0.843 | 11.035 | 1,286 | 0 |
| 2024-02-21 | 5,180 | 93.25 | 92 | 94.5 | 0% | 0.394 | -0.836 | 10.993 | 59 | 0 |
| 2024-02-21 | 5,190 | 89.15 | 87.9 | 90.4 | 0% | 0.383 | -0.822 | 10.903 | 203 | 0 |
| 2024-02-21 | 5,200 | 85.2 | 84 | 86.4 | -0.7% | 0.372 | -0.807 | 10.804 | 22,148 | 2,574 |
| 2024-02-21 | 5,210 | 81.3 | 80.1 | 82.5 | 0% | 0.361 | -0.791 | 10.695 | 631 | 0 |
| 2024-02-21 | 5,220 | 77.6 | 76.4 | 78.8 | 0% | 0.35 | -0.776 | 10.579 | 53 | 0 |
| 2024-02-21 | 5,225 | 75.8 | 74.6 | 77 | -4.5% | 0.345 | -0.768 | 10.518 | 973 | 1,000 |
| 2024-02-21 | 5,230 | 74 | 72.8 | 75.2 | 0% | 0.339 | -0.76 | 10.454 | 386 | 0 |
| 2024-02-21 | 5,240 | 70.55 | 69.4 | 71.7 | -7.3% | 0.328 | -0.745 | 10.322 | 18 | 10 |
| 2024-02-21 | 5,250 | 67.2 | 66.1 | 68.3 | -7.9% | 0.318 | -0.729 | 10.181 | 10,865 | 276 |
| 2024-02-21 | 5,260 | 64 | 62.9 | 65.1 | 0% | 0.307 | -0.712 | 10.034 | 4 | 0 |
| 2024-02-21 | 5,270 | 60.9 | 59.8 | 62 | 0% | 0.297 | -0.696 | 9.88 | 14 | 4 |
| 2024-02-21 | 5,275 | 59.4 | 58.3 | 60.5 | -9.3% | 0.291 | -0.688 | 9.8 | 1,372 | 27 |
| 2024-02-21 | 5,280 | 57.9 | 56.8 | 59 | 0% | 0.286 | -0.679 | 9.718 | 8 | 0 |
| 2024-02-21 | 5,290 | 55.05 | 54 | 56.1 | +0.9% | 0.276 | -0.663 | 9.551 | 79 | 1 |
| 2024-02-21 | 5,300 | 52.3 | 51.3 | 53.3 | +0.3% | 0.266 | -0.646 | 9.378 | 15,935 | 5,685 |
| 2024-02-21 | 5,310 | 49.7 | 48.7 | 50.7 | 0% | 0.257 | -0.63 | 9.202 | 10 | 0 |
| 2024-02-21 | 5,320 | 47.1 | 46.1 | 48.1 | 0% | 0.247 | -0.613 | 9.016 | 15 | 0 |
| 2024-02-21 | 5,325 | 45.9 | 44.9 | 46.9 | 0% | 0.242 | -0.604 | 8.924 | 260 | 0 |
| 2024-02-21 | 5,330 | 44.7 | 43.7 | 45.7 | 0% | 0.238 | -0.596 | 8.829 | 36 | 0 |
| 2024-02-21 | 5,340 | 42.3 | 40 | 44.6 | 0% | 0.228 | -0.579 | 8.634 | 255 | 0 |
| 2024-02-21 | 5,350 | 40.05 | 37.8 | 42.3 | -10% | 0.219 | -0.562 | 8.437 | 4,242 | 1,208 |
| 2024-02-21 | 5,360 | 37.8 | 35.6 | 40 | 0% | 0.21 | -0.544 | 8.232 | 0 | 0 |
| 2024-02-21 | 5,370 | 35.75 | 33.6 | 37.9 | 0% | 0.201 | -0.528 | 8.029 | 45 | 0 |
| 2024-02-21 | 5,375 | 34.75 | 32.6 | 36.9 | 0% | 0.197 | -0.519 | 7.926 | 966 | 0 |
| 2024-02-21 | 5,380 | 33.75 | 31.6 | 35.9 | 0% | 0.193 | -0.511 | 7.821 | 57 | 1 |
| 2024-02-21 | 5,390 | 31.9 | 29.8 | 34 | 0% | 0.185 | -0.495 | 7.616 | 50 | 0 |
| 2024-02-21 | 5,400 | 30.1 | 28 | 32.2 | 0% | 0.177 | -0.478 | 7.407 | 27,934 | 0 |
| 2024-02-21 | 5,425 | 26 | 24 | 28 | 0% | 0.158 | -0.438 | 6.884 | 997 | 750 |
| 2024-02-21 | 5,450 | 21.6 | 20.4 | 22.8 | -18.1% | 0.137 | -0.391 | 6.275 | 3,305 | 6 |
| 2024-02-21 | 5,475 | 19.35 | 18.7 | 20 | -11.1% | 0.125 | -0.365 | 5.866 | 520 | 3 |
| 2024-02-21 | 5,500 | 16.45 | 16.1 | 16.8 | -16.3% | 0.109 | -0.329 | 5.35 | 17,592 | 2,217 |
| 2024-02-21 | 5,525 | 14 | 13.4 | 14.6 | 0% | 0.096 | -0.295 | 4.863 | 42 | 0 |
| 2024-02-21 | 5,550 | 11.9 | 11.7 | 12.1 | -5.8% | 0.084 | -0.265 | 4.401 | 71 | 444 |
| 2024-02-21 | 5,575 | 10.15 | 9.7 | 10.6 | 0% | 0.073 | -0.237 | 3.976 | 11 | 0 |
| 2024-02-21 | 5,600 | 8.65 | 8.5 | 8.8 | -14.6% | 0.064 | -0.212 | 3.58 | 16,719 | 47 |
| 2024-02-21 | 5,625 | 7.35 | 6.9 | 7.8 | 0% | 0.056 | -0.189 | 3.21 | 5 | 0 |
| 2024-02-21 | 5,650 | 6.3 | 6.1 | 6.5 | 0% | 0.049 | -0.169 | 2.884 | 17 | 0 |
| 2024-02-21 | 5,700 | 4.65 | 4.5 | 4.8 | -1.7% | 0.037 | -0.135 | 2.319 | 2,249 | 66 |
| 2024-02-21 | 5,750 | 3.45 | 3.3 | 3.6 | 0% | 0.028 | -0.108 | 1.858 | 10 | 1 |
| 2024-02-21 | 5,800 | 2.625 | 2.5 | 2.75 | -20.8% | 0.022 | -0.088 | 1.504 | 6,684 | 1 |
| 2024-02-21 | 5,900 | 1.625 | 1.5 | 1.75 | -3.6% | 0.014 | -0.06 | 1.018 | 2,103 | 154 |
| 2024-02-21 | 6,000 | 1.05 | 0.95 | 1.15 | -11.1% | 0.009 | -0.043 | 0.704 | 9,772 | 21 |
| 2024-02-21 | 6,100 | 0.7 | 0.6 | 0.8 | 0% | 0.005 | -0.027 | 0.443 | 1,871 | 101 |
| 2024-02-21 | 6,200 | 0.5 | 0.4 | 0.6 | -11.1% | 0.004 | -0.019 | 0.309 | 11,109 | 24 |
| 2024-02-21 | 6,300 | 0.35 | 0.25 | 0.45 | 0% | 0.003 | -0.015 | 0.236 | 1,885 | 6 |
| 2024-02-21 | 6,400 | 0.25 | 0.15 | 0.35 | 0% | 0.002 | -0.013 | 0.195 | 2,217 | 30 |
| 2024-02-21 | 6,500 | 0.2 | 0.1 | 0.3 | 0% | 0.002 | -0.011 | 0.157 | 10 | 0 |
| 2024-02-21 | 6,600 | 0.15 | 0.05 | 0.25 | -20% | 0.001 | -0.007 | 0.1 | 3,109 | 2 |
