| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.39 | 1,217 | 6,334 | 295,285 | 675,421 | 282 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,777.5 | 4,765.5 | 4,789.5 | 0% | 0.999 | -0.062 | 0.088 | 1,196 | 0 |
| 2024-02-21 | 400 | 4,583.8 | 4,571.8 | 4,595.8 | 0% | 0.999 | -0.096 | 0.132 | 333 | 0 |
| 2024-02-21 | 600 | 4,390 | 4,378 | 4,402 | 0% | 0.999 | -0.128 | 0.17 | 216 | 0 |
| 2024-02-21 | 800 | 4,196.4 | 4,184.4 | 4,208.4 | 0% | 0.998 | -0.162 | 0.222 | 80 | 0 |
| 2024-02-21 | 1,000 | 4,002.8 | 3,990.8 | 4,014.8 | 0% | 0.998 | -0.196 | 0.278 | 669 | 0 |
| 2024-02-21 | 1,200 | 3,809.2 | 3,797.2 | 3,821.2 | 0% | 0.997 | -0.229 | 0.34 | 37 | 0 |
| 2024-02-21 | 1,400 | 3,615.7 | 3,603.7 | 3,627.7 | 0% | 0.996 | -0.264 | 0.415 | 26 | 0 |
| 2024-02-21 | 1,600 | 3,422.4 | 3,410.4 | 3,434.4 | 0% | 0.995 | -0.301 | 0.515 | 1 | 0 |
| 2024-02-21 | 1,800 | 3,229.1 | 3,217.1 | 3,241.1 | 0% | 0.994 | -0.338 | 0.624 | 1 | 0 |
| 2024-02-21 | 1,900 | 3,132.5 | 3,120.5 | 3,144.5 | 0% | 0.994 | -0.357 | 0.687 | 3 | 0 |
| 2024-02-21 | 2,000 | 3,036 | 3,024 | 3,048 | 0% | 0.993 | -0.376 | 0.762 | 38 | 0 |
| 2024-02-21 | 2,100 | 2,939.5 | 2,927.5 | 2,951.5 | 0% | 0.992 | -0.396 | 0.841 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,843 | 2,831 | 2,855 | 0% | 0.991 | -0.415 | 0.923 | 48 | 0 |
| 2024-02-21 | 2,300 | 2,746.5 | 2,734.5 | 2,758.5 | 0% | 0.99 | -0.434 | 1.008 | 34 | 0 |
| 2024-02-21 | 2,400 | 2,650.1 | 2,638.1 | 2,662.1 | 0% | 0.989 | -0.454 | 1.108 | 1 | 0 |
| 2024-02-21 | 2,500 | 2,553.8 | 2,541.8 | 2,565.8 | 0% | 0.988 | -0.475 | 1.221 | 13 | 0 |
| 2024-02-21 | 2,600 | 2,457.5 | 2,445.5 | 2,469.5 | 0% | 0.986 | -0.495 | 1.34 | 3 | 1 |
| 2024-02-21 | 2,650 | 2,409.4 | 2,397.4 | 2,421.4 | 0% | 0.985 | -0.506 | 1.406 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,361.3 | 2,349.3 | 2,373.3 | 0% | 0.985 | -0.516 | 1.474 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,313.2 | 2,301.2 | 2,325.2 | 0% | 0.984 | -0.527 | 1.543 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,265.1 | 2,253.1 | 2,277.1 | 0% | 0.983 | -0.537 | 1.614 | 4 | 0 |
| 2024-02-21 | 2,850 | 2,217.1 | 2,205.1 | 2,229.1 | 0% | 0.982 | -0.548 | 1.697 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,169 | 2,157 | 2,181 | 0% | 0.981 | -0.558 | 1.771 | 1 | 0 |
| 2024-02-21 | 2,950 | 2,121 | 2,109 | 2,133 | 0% | 1 | -0.417 | 0.017 | 10 | 0 |
| 2024-02-21 | 3,000 | 2,073.1 | 2,061.1 | 2,085.1 | 0% | 0.998 | -0.437 | 0.245 | 15 | 2 |
| 2024-02-21 | 3,050 | 2,025.1 | 2,013.1 | 2,037.1 | 0% | 0.997 | -0.452 | 0.388 | 0 | 0 |
| 2024-02-21 | 3,075 | 2,001.2 | 1,989.2 | 2,013.2 | 0% | 0.996 | -0.461 | 0.479 | 0 | 0 |
| 2024-02-21 | 3,100 | 1,977.2 | 1,965.2 | 1,989.2 | 0% | 0.995 | -0.468 | 0.542 | 0 | 0 |
| 2024-02-21 | 3,125 | 1,953.3 | 1,941.3 | 1,965.3 | 0% | 0.994 | -0.476 | 0.626 | 0 | 0 |
| 2024-02-21 | 3,150 | 1,929.3 | 1,917.3 | 1,941.3 | 0% | 0.994 | -0.483 | 0.687 | 0 | 0 |
| 2024-02-21 | 3,175 | 1,905.4 | 1,893.4 | 1,917.4 | 0% | 0.993 | -0.491 | 0.766 | 0 | 0 |
| 2024-02-21 | 3,200 | 1,881.5 | 1,869.5 | 1,893.5 | 0% | 0.992 | -0.499 | 0.845 | 1 | 0 |
| 2024-02-21 | 3,225 | 1,857.6 | 1,845.6 | 1,869.6 | 0% | 0.991 | -0.507 | 0.922 | 0 | 0 |
| 2024-02-21 | 3,250 | 1,833.7 | 1,821.7 | 1,845.7 | 0% | 0.99 | -0.515 | 0.998 | 0 | 0 |
| 2024-02-21 | 3,275 | 1,809.8 | 1,797.8 | 1,821.8 | 0% | 0.989 | -0.522 | 1.073 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,785.9 | 1,773.9 | 1,797.9 | 0% | 0.988 | -0.53 | 1.148 | 11 | 0 |
| 2024-02-21 | 3,325 | 1,762.1 | 1,750.1 | 1,774.1 | 0% | 0.987 | -0.538 | 1.24 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,738.2 | 1,726.2 | 1,750.2 | 0% | 0.987 | -0.545 | 1.314 | 15 | 0 |
| 2024-02-21 | 3,375 | 1,714.4 | 1,702.4 | 1,726.4 | 0% | 0.985 | -0.553 | 1.404 | 1 | 0 |
| 2024-02-21 | 3,400 | 1,690.6 | 1,678.6 | 1,702.6 | 0% | 0.984 | -0.561 | 1.494 | 0 | 0 |
| 2024-02-21 | 3,425 | 1,666.7 | 1,654.7 | 1,678.7 | 0% | 0.983 | -0.568 | 1.568 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,643 | 1,631 | 1,655 | 0% | 0.982 | -0.577 | 1.672 | 10 | 0 |
| 2024-02-21 | 3,475 | 1,619.2 | 1,607.2 | 1,631.2 | 0% | 0.981 | -0.584 | 1.761 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,595.4 | 1,583.4 | 1,607.4 | 0% | 0.98 | -0.591 | 1.851 | 7 | 0 |
| 2024-02-21 | 3,525 | 1,571.7 | 1,559.7 | 1,583.7 | 0% | 0.978 | -0.6 | 1.954 | 0 | 0 |
| 2024-02-21 | 3,550 | 1,547.9 | 1,535.9 | 1,559.9 | 0% | 0.977 | -0.607 | 2.043 | 0 | 0 |
| 2024-02-21 | 3,575 | 1,524.2 | 1,512.2 | 1,536.2 | 0% | 0.976 | -0.615 | 2.147 | 0 | 0 |
| 2024-02-21 | 3,600 | 1,500.5 | 1,488.5 | 1,512.5 | 0% | 0.975 | -0.622 | 2.251 | 12 | 0 |
| 2024-02-21 | 3,625 | 1,476.8 | 1,464.8 | 1,488.8 | 0% | 0.973 | -0.63 | 2.355 | 9 | 0 |
| 2024-02-21 | 3,650 | 1,453.2 | 1,441.2 | 1,465.2 | 0% | 0.972 | -0.638 | 2.472 | 4 | 0 |
| 2024-02-21 | 3,675 | 1,429.5 | 1,417.5 | 1,441.5 | 0% | 0.97 | -0.646 | 2.576 | 0 | 0 |
| 2024-02-21 | 3,700 | 1,405.9 | 1,393.9 | 1,417.9 | 0% | 0.968 | -0.654 | 2.694 | 26 | 0 |
| 2024-02-21 | 3,725 | 1,382.3 | 1,370.3 | 1,394.3 | 0% | 0.967 | -0.661 | 2.812 | 4 | 2 |
| 2024-02-21 | 3,750 | 1,358.8 | 1,346.8 | 1,370.8 | 0% | 0.965 | -0.67 | 2.943 | 12 | 0 |
| 2024-02-21 | 3,775 | 1,335.2 | 1,323.2 | 1,347.2 | 0% | 0.963 | -0.677 | 3.061 | 2 | 0 |
| 2024-02-21 | 3,800 | 1,311.7 | 1,299.7 | 1,323.7 | 0% | 0.961 | -0.685 | 3.192 | 82 | 0 |
| 2024-02-21 | 3,825 | 1,288.3 | 1,276.3 | 1,300.3 | 0% | 0.959 | -0.694 | 3.335 | 0 | 0 |
| 2024-02-21 | 3,850 | 1,264.8 | 1,252.8 | 1,276.8 | 0% | 0.957 | -0.701 | 3.467 | 2 | 0 |
| 2024-02-21 | 3,875 | 1,241.4 | 1,229.4 | 1,253.4 | 0% | 0.955 | -0.709 | 3.611 | 1 | 0 |
| 2024-02-21 | 3,900 | 1,218 | 1,206 | 1,230 | 0% | 0.952 | -0.717 | 3.755 | 721 | 0 |
| 2024-02-21 | 3,925 | 1,194.6 | 1,182.6 | 1,206.6 | 0% | 0.95 | -0.725 | 3.9 | 2 | 0 |
| 2024-02-21 | 3,950 | 1,171.3 | 1,159.3 | 1,183.3 | 0% | 0.948 | -0.733 | 4.055 | 39 | 0 |
| 2024-02-21 | 3,975 | 1,148.1 | 1,136.1 | 1,160.1 | 0% | 0.945 | -0.741 | 4.222 | 29 | 0 |
| 2024-02-21 | 4,000 | 1,124.8 | 1,112.8 | 1,136.8 | 0% | 0.942 | -0.748 | 4.378 | 31,523 | 0 |
| 2024-02-21 | 4,025 | 1,101.7 | 1,089.7 | 1,113.7 | 0% | 0.939 | -0.757 | 4.556 | 41 | 0 |
| 2024-02-21 | 4,050 | 1,078.5 | 1,066.5 | 1,090.5 | 0% | 0.936 | -0.764 | 4.723 | 682 | 0 |
| 2024-02-21 | 4,075 | 1,055.4 | 1,043.4 | 1,067.4 | 0% | 0.933 | -0.772 | 4.901 | 37 | 0 |
| 2024-02-21 | 4,100 | 1,032.4 | 1,020.4 | 1,044.4 | 0% | 0.93 | -0.78 | 5.089 | 1,817 | 0 |
| 2024-02-21 | 4,125 | 1,009.4 | 997.4 | 1,021.4 | 0% | 0.927 | -0.788 | 5.277 | 163 | 0 |
| 2024-02-21 | 4,150 | 986.5 | 974.5 | 998.5 | 0% | 0.923 | -0.796 | 5.474 | 473 | 0 |
| 2024-02-21 | 4,175 | 963.6 | 951.6 | 975.6 | 0% | 0.919 | -0.803 | 5.671 | 86 | 0 |
| 2024-02-21 | 4,200 | 940.8 | 928.8 | 952.8 | 0% | 0.915 | -0.811 | 5.878 | 3,894 | 0 |
| 2024-02-21 | 4,225 | 918.1 | 906.1 | 930.1 | 0% | 0.911 | -0.819 | 6.092 | 357 | 0 |
| 2024-02-21 | 4,250 | 895.4 | 883.4 | 907.4 | 0% | 0.907 | -0.826 | 6.307 | 1,018 | 0 |
| 2024-02-21 | 4,275 | 872.8 | 860.8 | 884.8 | 0% | 0.902 | -0.834 | 6.53 | 113 | 0 |
| 2024-02-21 | 4,300 | 850.3 | 838.3 | 862.3 | 0% | 0.898 | -0.841 | 6.76 | 7,536 | 0 |
| 2024-02-21 | 4,325 | 827.9 | 815.9 | 839.9 | 0% | 0.893 | -0.848 | 6.997 | 927 | 0 |
| 2024-02-21 | 4,350 | 805.5 | 793.5 | 817.5 | 0% | 0.888 | -0.855 | 7.234 | 3,165 | 0 |
| 2024-02-21 | 4,375 | 783.3 | 771.3 | 795.3 | 0% | 0.882 | -0.862 | 7.483 | 841 | 0 |
| 2024-02-21 | 4,400 | 761.1 | 749.1 | 773.1 | 0% | 0.877 | -0.868 | 7.733 | 5,745 | 0 |
| 2024-02-21 | 4,425 | 739 | 727 | 751 | 0% | 0.871 | -0.874 | 7.988 | 960 | 0 |
| 2024-02-21 | 4,450 | 717.1 | 705.1 | 729.1 | 0% | 0.864 | -0.881 | 8.254 | 8,420 | 0 |
| 2024-02-21 | 4,475 | 695.3 | 683.3 | 707.3 | 0% | 0.858 | -0.887 | 8.525 | 953 | 0 |
| 2024-02-21 | 4,500 | 673.6 | 661.6 | 685.6 | 0% | 0.851 | -0.892 | 8.799 | 10,510 | 0 |
| 2024-02-21 | 4,525 | 652 | 640 | 664 | 0% | 0.844 | -0.898 | 9.077 | 537 | 0 |
| 2024-02-21 | 4,550 | 630.6 | 618.6 | 642.6 | 0% | 0.836 | -0.903 | 9.363 | 3,189 | 3 |
| 2024-02-21 | 4,575 | 609.3 | 597.3 | 621.3 | 0% | 0.828 | -0.907 | 9.651 | 1,090 | 0 |
| 2024-02-21 | 4,600 | 588.2 | 576.2 | 600.2 | 0% | 0.82 | -0.912 | 9.945 | 6,787 | 2 |
| 2024-02-21 | 4,625 | 567.3 | 555.3 | 579.3 | 0% | 0.811 | -0.915 | 10.243 | 349 | 0 |
| 2024-02-21 | 4,650 | 546.5 | 534.5 | 558.5 | 0% | 0.802 | -0.919 | 10.542 | 5,096 | 0 |
| 2024-02-21 | 4,675 | 525.9 | 513.9 | 537.9 | 0% | 0.792 | -0.921 | 10.843 | 1,492 | 0 |
| 2024-02-21 | 4,700 | 505.5 | 493.5 | 517.5 | 0% | 0.782 | -0.924 | 11.145 | 2,980 | 0 |
| 2024-02-21 | 4,725 | 485.4 | 473.4 | 497.4 | 0% | 0.772 | -0.925 | 11.45 | 1,571 | 0 |
| 2024-02-21 | 4,750 | 465.65 | 459.2 | 472.1 | 0% | 0.761 | -0.927 | 11.758 | 5,097 | 0 |
| 2024-02-21 | 4,775 | 445.95 | 439.5 | 452.4 | 0% | 0.749 | -0.927 | 12.058 | 1,998 | 0 |
| 2024-02-21 | 4,800 | 426.5 | 420 | 433 | 0% | 0.737 | -0.926 | 12.356 | 9,673 | 0 |
| 2024-02-21 | 4,825 | 407.3 | 400.8 | 413.8 | 0% | 0.725 | -0.925 | 12.648 | 1,018 | 0 |
| 2024-02-21 | 4,850 | 388.4 | 381.9 | 394.9 | -2.5% | 0.712 | -0.923 | 12.934 | 7,319 | 2 |
| 2024-02-21 | 4,875 | 369.8 | 363.3 | 376.3 | 0% | 0.698 | -0.92 | 13.213 | 1,289 | 0 |
| 2024-02-21 | 4,900 | 351.1 | 345.6 | 356.6 | 0% | 0.684 | -0.914 | 13.476 | 10,894 | 3 |
| 2024-02-21 | 4,925 | 333.2 | 327.8 | 338.6 | 0% | 0.669 | -0.909 | 13.735 | 2,341 | 0 |
| 2024-02-21 | 4,950 | 315.6 | 310.2 | 321 | 0% | 0.654 | -0.903 | 13.978 | 4,433 | 0 |
| 2024-02-21 | 4,975 | 298.75 | 292.3 | 305.2 | 0% | 0.637 | -0.896 | 14.207 | 2,753 | 0 |
| 2024-02-21 | 5,000 | 281.9 | 275.5 | 288.3 | +0.5% | 0.621 | -0.887 | 14.414 | 39,475 | 56 |
| 2024-02-21 | 5,025 | 265.2 | 260 | 270.4 | 0% | 0.604 | -0.877 | 14.598 | 1,027 | 0 |
| 2024-02-21 | 5,050 | 249.55 | 243.2 | 255.9 | 0% | 0.586 | -0.866 | 14.76 | 5,901 | 0 |
| 2024-02-21 | 5,075 | 233.75 | 228.7 | 238.8 | +2.3% | 0.568 | -0.853 | 14.893 | 1,451 | 11 |
| 2024-02-21 | 5,100 | 218.95 | 217.3 | 220.6 | -3.8% | 0.549 | -0.839 | 14.998 | 7,786 | 23 |
| 2024-02-21 | 5,125 | 204.35 | 202.7 | 206 | -1% | 0.529 | -0.824 | 15.069 | 1,517 | 20 |
| 2024-02-21 | 5,150 | 190.35 | 188.7 | 192 | -7.9% | 0.51 | -0.807 | 15.106 | 4,886 | 69 |
| 2024-02-21 | 5,175 | 176.9 | 175.3 | 178.5 | -1.2% | 0.489 | -0.789 | 15.105 | 1,400 | 10 |
| 2024-02-21 | 5,200 | 163.95 | 162.4 | 165.5 | -6% | 0.469 | -0.769 | 15.064 | 10,202 | 101 |
| 2024-02-21 | 5,225 | 151.65 | 150.1 | 153.2 | 0% | 0.448 | -0.749 | 14.983 | 0 | 0 |
| 2024-02-21 | 5,250 | 139.95 | 138.4 | 141.5 | 0% | 0.427 | -0.727 | 14.859 | 4,302 | 0 |
| 2024-02-21 | 5,275 | 128.85 | 127.4 | 130.3 | 0% | 0.407 | -0.704 | 14.693 | 0 | 0 |
| 2024-02-21 | 5,300 | 118.35 | 116.9 | 119.8 | -1.5% | 0.386 | -0.68 | 14.484 | 8,289 | 2 |
| 2024-02-21 | 5,325 | 108.5 | 107.1 | 109.9 | 0% | 0.365 | -0.656 | 14.233 | 0 | 0 |
| 2024-02-21 | 5,350 | 99.2 | 97.8 | 100.6 | -1.2% | 0.344 | -0.63 | 13.941 | 6,063 | 4 |
| 2024-02-21 | 5,375 | 90.55 | 89.2 | 91.9 | 0% | 0.324 | -0.604 | 13.612 | 0 | 0 |
| 2024-02-21 | 5,400 | 82.4 | 81.1 | 83.7 | -2.2% | 0.304 | -0.577 | 13.245 | 10,391 | 10 |
| 2024-02-21 | 5,425 | 74.85 | 73.6 | 76.1 | 0% | 0.284 | -0.551 | 12.845 | 0 | 0 |
| 2024-02-21 | 5,450 | 67.9 | 66.7 | 69.1 | -9.6% | 0.266 | -0.524 | 12.418 | 12 | 44 |
| 2024-02-21 | 5,475 | 61.45 | 60.3 | 62.6 | 0% | 0.247 | -0.497 | 11.964 | 0 | 4 |
| 2024-02-21 | 5,500 | 55.5 | 54.4 | 56.6 | -0.6% | 0.23 | -0.47 | 11.489 | 12,134 | 30 |
| 2024-02-21 | 5,550 | 45.1 | 44.1 | 46.1 | -7.3% | 0.197 | -0.418 | 10.497 | 3 | 23 |
| 2024-02-21 | 5,600 | 35.95 | 35.5 | 36.4 | -8.4% | 0.166 | -0.365 | 9.432 | 4,745 | 24 |
| 2024-02-21 | 5,700 | 22.95 | 22.5 | 23.4 | +2% | 0.116 | -0.275 | 7.404 | 7,535 | 27 |
| 2024-02-21 | 5,800 | 14.3 | 14 | 14.6 | +3.1% | 0.079 | -0.2 | 5.562 | 5,816 | 9 |
| 2024-02-21 | 5,900 | 9.05 | 8.8 | 9.3 | -2.1% | 0.053 | -0.144 | 4.1 | 11 | 21 |
| 2024-02-21 | 6,000 | 5.9 | 5.7 | 6.1 | -11.2% | 0.036 | -0.105 | 3.015 | 3,397 | 702 |
| 2024-02-21 | 6,100 | 3.95 | 3.8 | 4.1 | 0% | 0.025 | -0.077 | 2.223 | 10 | 0 |
| 2024-02-21 | 6,200 | 2.7 | 2.55 | 2.85 | -15.7% | 0.018 | -0.057 | 1.647 | 780 | 2 |
| 2024-02-21 | 6,300 | 1.925 | 1.8 | 2.05 | 0% | 0.013 | -0.044 | 1.247 | 0 | 0 |
| 2024-02-21 | 6,400 | 1.375 | 1.25 | 1.5 | 0% | 0.009 | -0.033 | 0.941 | 540 | 0 |
| 2024-02-21 | 6,500 | 0.975 | 0.85 | 1.1 | 0% | 0.007 | -0.025 | 0.704 | 0 | 0 |
| 2024-02-21 | 6,600 | 0.725 | 0.6 | 0.85 | 0% | 0.005 | -0.02 | 0.544 | 356 | 0 |
| 2024-02-21 | 6,800 | 0.425 | 0.3 | 0.55 | 0% | 0.003 | -0.013 | 0.338 | 519 | 0 |
| 2024-02-21 | 7,000 | 0.3 | 0.2 | 0.4 | 0% | 0.001 | -0.007 | 0.176 | 3,365 | 10 |
| 2024-02-21 | 7,200 | 0.175 | 0.05 | 0.3 | 0% | 0.001 | -0.006 | 0.149 | 163 | 0 |
| 2024-02-21 | 7,400 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 205 | 0 |
| 2024-02-21 | 7,600 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 118 | 0 |
