| 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 | 4,775.2 | 4,763.2 | 4,787.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 400 | 4,582.2 | 4,570.2 | 4,594.2 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-02-21 | 600 | 4,389.3 | 4,377.3 | 4,401.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 800 | 4,196.4 | 4,184.4 | 4,208.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,000 | 4,003.6 | 3,991.6 | 4,015.6 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-02-21 | 1,200 | 3,810.8 | 3,798.8 | 3,822.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,618.2 | 3,606.2 | 3,630.2 | 0% | 0.999 | -0.209 | 0.113 | 0 | 0 |
| 2024-02-21 | 1,600 | 3,425.7 | 3,413.7 | 3,437.7 | 0% | 0.998 | -0.249 | 0.225 | 0 | 0 |
| 2024-02-21 | 1,700 | 3,329.4 | 3,317.4 | 3,341.4 | 0% | 0.998 | -0.267 | 0.275 | 0 | 0 |
| 2024-02-21 | 1,800 | 3,233.2 | 3,221.2 | 3,245.2 | 0% | 0.997 | -0.287 | 0.34 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,137.1 | 3,125.1 | 3,149.1 | 0% | 0.997 | -0.307 | 0.419 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,041 | 3,029 | 3,053 | 0% | 0.996 | -0.328 | 0.5 | 17 | 0 |
| 2024-02-21 | 2,100 | 2,944.9 | 2,932.9 | 2,956.9 | 0% | 0.995 | -0.348 | 0.584 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,848.8 | 2,836.8 | 2,860.8 | 0% | 0.994 | -0.368 | 0.67 | 0 | 0 |
| 2024-02-21 | 2,300 | 2,752.9 | 2,740.9 | 2,764.9 | 0% | 0.993 | -0.389 | 0.784 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,656.9 | 2,644.9 | 2,668.9 | 0% | 0.992 | -0.409 | 0.89 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,561.1 | 2,549.1 | 2,573.1 | 0% | 0.991 | -0.431 | 1.023 | 0 | 0 |
| 2024-02-21 | 2,550 | 2,513.1 | 2,501.1 | 2,525.1 | 0% | 0.99 | -0.441 | 1.079 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,465.2 | 2,453.2 | 2,477.2 | 0% | 0.989 | -0.452 | 1.149 | 0 | 0 |
| 2024-02-21 | 2,650 | 2,417.4 | 2,405.4 | 2,429.4 | 0% | 0.988 | -0.463 | 1.231 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,369.5 | 2,357.5 | 2,381.5 | 0% | 0.988 | -0.474 | 1.303 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,321.7 | 2,309.7 | 2,333.7 | 0% | 0.987 | -0.485 | 1.388 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,273.9 | 2,261.9 | 2,285.9 | 0% | 0.986 | -0.496 | 1.475 | 0 | 0 |
| 2024-02-21 | 2,850 | 2,226.1 | 2,214.1 | 2,238.1 | 0% | 0.985 | -0.507 | 1.563 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,178.3 | 2,166.3 | 2,190.3 | 0% | 0.984 | -0.518 | 1.653 | 0 | 0 |
| 2024-02-21 | 2,950 | 2,130.6 | 2,118.6 | 2,142.6 | 0% | 0.982 | -0.53 | 1.755 | 0 | 0 |
| 2024-02-21 | 2,975 | 2,106.7 | 2,094.7 | 2,118.7 | 0% | 0.982 | -0.535 | 1.802 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,082.9 | 2,070.9 | 2,094.9 | 0% | 0.981 | -0.541 | 1.86 | 12 | 0 |
| 2024-02-21 | 3,025 | 2,059 | 2,047 | 2,071 | 0% | 0.981 | -0.546 | 1.907 | 0 | 0 |
| 2024-02-21 | 3,050 | 2,035.2 | 2,023.2 | 2,047.2 | 0% | 0.98 | -0.552 | 1.966 | 0 | 0 |
| 2024-02-21 | 3,075 | 2,011.4 | 1,999.4 | 2,023.4 | 0% | 0.979 | -0.558 | 2.026 | 0 | 0 |
| 2024-02-21 | 3,100 | 1,987.6 | 1,975.6 | 1,999.6 | 0% | 0.978 | -0.564 | 2.086 | 3 | 0 |
| 2024-02-21 | 3,125 | 1,963.8 | 1,951.8 | 1,975.8 | 0% | 0.999 | -0.444 | 0.123 | 0 | 0 |
| 2024-02-21 | 3,150 | 1,940 | 1,928 | 1,952 | 0% | 0.998 | -0.453 | 0.262 | 0 | 0 |
| 2024-02-21 | 3,175 | 1,916.2 | 1,904.2 | 1,928.2 | 0% | 0.997 | -0.462 | 0.379 | 1 | 0 |
| 2024-02-21 | 3,200 | 1,892.4 | 1,880.4 | 1,904.4 | 0% | 0.996 | -0.47 | 0.487 | 4 | 0 |
| 2024-02-21 | 3,225 | 1,868.7 | 1,856.7 | 1,880.7 | 0% | 0.995 | -0.479 | 0.613 | 0 | 0 |
| 2024-02-21 | 3,250 | 1,844.9 | 1,832.9 | 1,856.9 | 0% | 0.994 | -0.487 | 0.708 | 1 | 0 |
| 2024-02-21 | 3,275 | 1,821.2 | 1,809.2 | 1,833.2 | 0% | 0.993 | -0.496 | 0.822 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,797.5 | 1,785.5 | 1,809.5 | 0% | 0.992 | -0.504 | 0.933 | 2 | 0 |
| 2024-02-21 | 3,325 | 1,773.8 | 1,761.8 | 1,785.8 | 0% | 0.99 | -0.512 | 1.04 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,750.1 | 1,738.1 | 1,762.1 | 0% | 0.989 | -0.52 | 1.144 | 0 | 0 |
| 2024-02-21 | 3,375 | 1,726.4 | 1,714.4 | 1,738.4 | 0% | 0.988 | -0.528 | 1.247 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,702.8 | 1,690.8 | 1,714.8 | 0% | 0.987 | -0.537 | 1.367 | 1 | 0 |
| 2024-02-21 | 3,425 | 1,679.1 | 1,667.1 | 1,691.1 | 0% | 0.986 | -0.544 | 1.467 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,655.5 | 1,643.5 | 1,667.5 | 0% | 0.984 | -0.553 | 1.583 | 8 | 0 |
| 2024-02-21 | 3,475 | 1,631.9 | 1,619.9 | 1,643.9 | 0% | 0.983 | -0.561 | 1.698 | 8 | 0 |
| 2024-02-21 | 3,500 | 1,608.3 | 1,596.3 | 1,620.3 | 0% | 0.982 | -0.569 | 1.812 | 16 | 0 |
| 2024-02-21 | 3,525 | 1,584.7 | 1,572.7 | 1,596.7 | 0% | 0.98 | -0.576 | 1.925 | 9 | 0 |
| 2024-02-21 | 3,550 | 1,561.1 | 1,549.1 | 1,573.1 | 0% | 0.979 | -0.584 | 2.037 | 44 | 0 |
| 2024-02-21 | 3,575 | 1,537.6 | 1,525.6 | 1,549.6 | 0% | 0.977 | -0.592 | 2.164 | 18 | 0 |
| 2024-02-21 | 3,600 | 1,514.1 | 1,502.1 | 1,526.1 | 0% | 0.976 | -0.6 | 2.291 | 11 | 0 |
| 2024-02-21 | 3,625 | 1,490.6 | 1,478.6 | 1,502.6 | 0% | 0.974 | -0.608 | 2.416 | 23 | 0 |
| 2024-02-21 | 3,650 | 1,467.1 | 1,455.1 | 1,479.1 | 0% | 0.973 | -0.616 | 2.542 | 25 | 0 |
| 2024-02-21 | 3,675 | 1,443.7 | 1,431.7 | 1,455.7 | 0% | 0.971 | -0.624 | 2.681 | 8 | 0 |
| 2024-02-21 | 3,700 | 1,420.2 | 1,408.2 | 1,432.2 | 0% | 0.969 | -0.632 | 2.806 | 3 | 0 |
| 2024-02-21 | 3,725 | 1,396.9 | 1,384.9 | 1,408.9 | 0% | 0.967 | -0.64 | 2.958 | 0 | 0 |
| 2024-02-21 | 3,750 | 1,373.5 | 1,361.5 | 1,385.5 | 0% | 0.965 | -0.648 | 3.095 | 0 | 0 |
| 2024-02-21 | 3,775 | 1,350.1 | 1,338.1 | 1,362.1 | 0% | 0.963 | -0.655 | 3.233 | 0 | 0 |
| 2024-02-21 | 3,800 | 1,326.8 | 1,314.8 | 1,338.8 | 0% | 0.961 | -0.663 | 3.384 | 0 | 0 |
| 2024-02-21 | 3,825 | 1,303.6 | 1,291.6 | 1,315.6 | 0% | 0.959 | -0.672 | 3.547 | 1 | 0 |
| 2024-02-21 | 3,850 | 1,280.3 | 1,268.3 | 1,292.3 | 0% | 0.957 | -0.679 | 3.697 | 0 | 0 |
| 2024-02-21 | 3,875 | 1,257.1 | 1,245.1 | 1,269.1 | 0% | 0.955 | -0.687 | 3.859 | 10 | 0 |
| 2024-02-21 | 3,900 | 1,234 | 1,222 | 1,246 | 0% | 0.952 | -0.696 | 4.032 | 5 | 0 |
| 2024-02-21 | 3,925 | 1,210.8 | 1,198.8 | 1,222.8 | 0% | 0.95 | -0.703 | 4.194 | 0 | 0 |
| 2024-02-21 | 3,950 | 1,187.8 | 1,175.8 | 1,199.8 | 0% | 0.947 | -0.711 | 4.378 | 0 | 0 |
| 2024-02-21 | 3,975 | 1,164.7 | 1,152.7 | 1,176.7 | 0% | 0.944 | -0.719 | 4.551 | 2 | 0 |
| 2024-02-21 | 4,000 | 1,141.7 | 1,129.7 | 1,153.7 | +1.1% | 0.941 | -0.727 | 4.735 | 5,221 | 1 |
| 2024-02-21 | 4,025 | 1,118.8 | 1,106.8 | 1,130.8 | 0% | 0.938 | -0.735 | 4.928 | 123 | 0 |
| 2024-02-21 | 4,050 | 1,095.9 | 1,083.9 | 1,107.9 | 0% | 0.935 | -0.742 | 5.122 | 2 | 0 |
| 2024-02-21 | 4,075 | 1,073.1 | 1,061.1 | 1,085.1 | 0% | 0.932 | -0.75 | 5.325 | 11 | 0 |
| 2024-02-21 | 4,100 | 1,050.3 | 1,038.3 | 1,062.3 | 0% | 0.928 | -0.758 | 5.527 | 581 | 0 |
| 2024-02-21 | 4,125 | 1,027.6 | 1,015.6 | 1,039.6 | 0% | 0.925 | -0.766 | 5.739 | 456 | 0 |
| 2024-02-21 | 4,150 | 1,004.9 | 992.9 | 1,016.9 | 0% | 0.921 | -0.773 | 5.95 | 177 | 0 |
| 2024-02-21 | 4,175 | 982.3 | 970.3 | 994.3 | 0% | 0.917 | -0.78 | 6.17 | 627 | 0 |
| 2024-02-21 | 4,200 | 959.8 | 947.8 | 971.8 | 0% | 0.913 | -0.788 | 6.398 | 1,436 | 0 |
| 2024-02-21 | 4,225 | 937.3 | 925.3 | 949.3 | 0% | 0.909 | -0.795 | 6.625 | 591 | 0 |
| 2024-02-21 | 4,250 | 914.9 | 902.9 | 926.9 | 0% | 0.904 | -0.802 | 6.86 | 1,586 | 0 |
| 2024-02-21 | 4,275 | 892.6 | 880.6 | 904.6 | 0% | 0.9 | -0.809 | 7.102 | 481 | 0 |
| 2024-02-21 | 4,300 | 870.3 | 858.3 | 882.3 | 0% | 0.895 | -0.816 | 7.344 | 3,218 | 0 |
| 2024-02-21 | 4,325 | 848.2 | 836.2 | 860.2 | 0% | 0.89 | -0.823 | 7.599 | 1,085 | 0 |
| 2024-02-21 | 4,350 | 826.1 | 814.1 | 838.1 | 0% | 0.884 | -0.829 | 7.853 | 1,447 | 0 |
| 2024-02-21 | 4,375 | 804.2 | 792.2 | 816.2 | 0% | 0.879 | -0.836 | 8.12 | 1,842 | 0 |
| 2024-02-21 | 4,400 | 782.3 | 770.3 | 794.3 | 0% | 0.873 | -0.842 | 8.385 | 1,049 | 0 |
| 2024-02-21 | 4,425 | 760.6 | 748.6 | 772.6 | 0% | 0.867 | -0.848 | 8.661 | 126 | 0 |
| 2024-02-21 | 4,450 | 738.9 | 726.9 | 750.9 | 0% | 0.861 | -0.854 | 8.935 | 621 | 0 |
| 2024-02-21 | 4,475 | 717.4 | 705.4 | 729.4 | 0% | 0.854 | -0.859 | 9.219 | 715 | 0 |
| 2024-02-21 | 4,500 | 696.1 | 684.1 | 708.1 | +1.5% | 0.847 | -0.865 | 9.511 | 1,359 | 1 |
| 2024-02-21 | 4,525 | 674.8 | 662.8 | 686.8 | 0% | 0.84 | -0.87 | 9.8 | 617 | 0 |
| 2024-02-21 | 4,550 | 653.7 | 641.7 | 665.7 | 0% | 0.833 | -0.874 | 10.096 | 679 | 0 |
| 2024-02-21 | 4,575 | 632.7 | 620.7 | 644.7 | 0% | 0.825 | -0.879 | 10.394 | 600 | 0 |
| 2024-02-21 | 4,600 | 611.9 | 599.9 | 623.9 | 0% | 0.817 | -0.882 | 10.696 | 1,476 | 0 |
| 2024-02-21 | 4,625 | 591.2 | 579.2 | 603.2 | 0% | 0.808 | -0.886 | 10.999 | 535 | 0 |
| 2024-02-21 | 4,650 | 570.8 | 558.8 | 582.8 | 0% | 0.799 | -0.889 | 11.308 | 1,219 | 0 |
| 2024-02-21 | 4,675 | 550.5 | 538.5 | 562.5 | 0% | 0.79 | -0.892 | 11.615 | 417 | 0 |
| 2024-02-21 | 4,700 | 530.4 | 518.4 | 542.4 | 0% | 0.78 | -0.894 | 11.923 | 4,403 | 0 |
| 2024-02-21 | 4,725 | 510.5 | 498.5 | 522.5 | 0% | 0.77 | -0.895 | 12.231 | 682 | 42 |
| 2024-02-21 | 4,750 | 490.8 | 478.8 | 502.8 | 0% | 0.76 | -0.896 | 12.536 | 850 | 0 |
| 2024-02-21 | 4,775 | 471.4 | 459.4 | 483.4 | 0% | 0.749 | -0.896 | 12.841 | 229 | 0 |
| 2024-02-21 | 4,800 | 452.2 | 440.2 | 464.2 | 0% | 0.737 | -0.896 | 13.142 | 4,702 | 0 |
| 2024-02-21 | 4,825 | 433.2 | 421.2 | 445.2 | 0% | 0.726 | -0.894 | 13.436 | 162 | 0 |
| 2024-02-21 | 4,850 | 414.5 | 402.5 | 426.5 | 0% | 0.713 | -0.892 | 13.726 | 258 | 0 |
| 2024-02-21 | 4,875 | 396.1 | 384.1 | 408.1 | 0% | 0.7 | -0.89 | 14.007 | 205 | 0 |
| 2024-02-21 | 4,900 | 377.55 | 371.8 | 383.3 | 0% | 0.687 | -0.885 | 14.274 | 1,037 | 0 |
| 2024-02-21 | 4,925 | 359.75 | 354 | 365.5 | 0% | 0.674 | -0.881 | 14.535 | 282 | 0 |
| 2024-02-21 | 4,950 | 342.25 | 336.6 | 347.9 | 0% | 0.659 | -0.875 | 14.784 | 859 | 0 |
| 2024-02-21 | 4,975 | 325.1 | 319.5 | 330.7 | 0% | 0.644 | -0.869 | 15.017 | 255 | 0 |
| 2024-02-21 | 5,000 | 308.6 | 296.6 | 320.6 | +2.1% | 0.629 | -0.862 | 15.234 | 9,780 | 1 |
| 2024-02-21 | 5,025 | 291.8 | 286.3 | 297.3 | 0% | 0.613 | -0.853 | 15.429 | 304 | 0 |
| 2024-02-21 | 5,050 | 276.1 | 264.1 | 288.1 | 0% | 0.597 | -0.844 | 15.605 | 168 | 200 |
| 2024-02-21 | 5,075 | 260.1 | 254.7 | 265.5 | 0% | 0.58 | -0.833 | 15.756 | 252 | 0 |
| 2024-02-21 | 5,100 | 245.2 | 233.2 | 257.2 | 0% | 0.563 | -0.821 | 15.882 | 1,495 | 0 |
| 2024-02-21 | 5,125 | 230.35 | 228.6 | 232.1 | 0% | 0.545 | -0.808 | 15.978 | 137 | 2 |
| 2024-02-21 | 5,150 | 216 | 214.2 | 217.8 | 0% | 0.527 | -0.794 | 16.044 | 426 | 0 |
| 2024-02-21 | 5,200 | 188.75 | 187 | 190.5 | 0% | 0.49 | -0.762 | 16.076 | 4,164 | 0 |
| 2024-02-21 | 5,250 | 163.65 | 162 | 165.3 | 0% | 0.452 | -0.726 | 15.963 | 2,180 | 0 |
| 2024-02-21 | 5,300 | 140.7 | 139.1 | 142.3 | 0% | 0.413 | -0.685 | 15.695 | 21,890 | 0 |
| 2024-02-21 | 5,350 | 120 | 118.5 | 121.5 | 0% | 0.374 | -0.642 | 15.269 | 1,737 | 0 |
| 2024-02-21 | 5,400 | 101.55 | 100.1 | 103 | -4.6% | 0.335 | -0.596 | 14.69 | 4,501 | 15 |
| 2024-02-21 | 5,500 | 70.95 | 69.7 | 72.2 | -0.6% | 0.262 | -0.499 | 13.133 | 7,052 | 23 |
| 2024-02-21 | 5,600 | 48.35 | 47.3 | 49.4 | -6.8% | 0.198 | -0.403 | 11.218 | 4,609 | 109 |
| 2024-02-21 | 5,700 | 31.8 | 31.3 | 32.3 | -10.7% | 0.144 | -0.312 | 9.133 | 8,612 | 150 |
| 2024-02-21 | 5,800 | 20.75 | 20.4 | 21.1 | -6.7% | 0.102 | -0.236 | 7.173 | 1,722 | 8 |
| 2024-02-21 | 6,000 | 8.8 | 8.6 | 9 | -9.2% | 0.049 | -0.129 | 4.102 | 643 | 14 |
| 2024-02-21 | 6,200 | 4.05 | 3.8 | 4.3 | 0% | 0.024 | -0.072 | 2.307 | 824 | 0 |
| 2024-02-21 | 6,400 | 2.025 | 1.85 | 2.2 | 0% | 0.013 | -0.041 | 1.325 | 194 | 1 |
| 2024-02-21 | 6,600 | 1.075 | 0.9 | 1.25 | 0% | 0.007 | -0.025 | 0.779 | 69 | 0 |
| 2024-02-21 | 6,800 | 0.625 | 0.45 | 0.8 | 0% | 0.004 | -0.016 | 0.484 | 36 | 0 |
| 2024-02-21 | 7,000 | 0.4 | 0.25 | 0.55 | 0% | 0.003 | -0.011 | 0.323 | 140 | 0 |
| 2024-02-21 | 7,200 | 0.25 | 0.1 | 0.4 | 0% | 0.002 | -0.007 | 0.211 | 294 | 0 |
| 2024-02-21 | 7,400 | 0.175 | 0.05 | 0.3 | 0% | 0.001 | -0.005 | 0.15 | 2 | 0 |
| 2024-02-21 | 7,600 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 7,800 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 276 | 0 |
