| 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 | 4,772 | 4,760 | 4,784 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 400 | 4,579.7 | 4,567.7 | 4,591.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 600 | 4,387.5 | 4,375.5 | 4,399.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 800 | 4,195.4 | 4,183.4 | 4,207.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,000 | 4,003.4 | 3,991.4 | 4,015.4 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-02-21 | 1,200 | 3,811.5 | 3,799.5 | 3,823.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,619.7 | 3,607.7 | 3,631.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,600 | 3,428 | 3,416 | 3,440 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,700 | 3,332.2 | 3,320.2 | 3,344.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,800 | 3,236.5 | 3,224.5 | 3,248.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,140.8 | 3,128.8 | 3,152.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,045.1 | 3,033.1 | 3,057.1 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-02-21 | 2,100 | 2,949.5 | 2,937.5 | 2,961.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,853.9 | 2,841.9 | 2,865.9 | 0% | 0.999 | -0.314 | 0.103 | 0 | 0 |
| 2024-02-21 | 2,300 | 2,758.4 | 2,746.4 | 2,770.4 | 0% | 0.998 | -0.338 | 0.277 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,663 | 2,651 | 2,675 | 0% | 0.997 | -0.363 | 0.448 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,567.6 | 2,555.6 | 2,579.6 | 0% | 0.995 | -0.386 | 0.61 | 0 | 0 |
| 2024-02-21 | 2,550 | 2,519.9 | 2,507.9 | 2,531.9 | 0% | 0.994 | -0.397 | 0.69 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,472.3 | 2,460.3 | 2,484.3 | 0% | 0.993 | -0.409 | 0.785 | 0 | 0 |
| 2024-02-21 | 2,650 | 2,424.7 | 2,412.7 | 2,436.7 | 0% | 0.993 | -0.421 | 0.88 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,377.1 | 2,365.1 | 2,389.1 | 0% | 0.992 | -0.433 | 0.975 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,329.5 | 2,317.5 | 2,341.5 | 0% | 0.991 | -0.445 | 1.071 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,282 | 2,270 | 2,294 | 0% | 0.99 | -0.457 | 1.181 | 0 | 0 |
| 2024-02-21 | 2,850 | 2,234.5 | 2,222.5 | 2,246.5 | 0% | 0.988 | -0.469 | 1.292 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,187 | 2,175 | 2,199 | 0% | 0.987 | -0.481 | 1.403 | 0 | 0 |
| 2024-02-21 | 2,925 | 2,163.3 | 2,151.3 | 2,175.3 | 0% | 0.987 | -0.487 | 1.466 | 0 | 0 |
| 2024-02-21 | 2,950 | 2,139.6 | 2,127.6 | 2,151.6 | 0% | 0.986 | -0.493 | 1.529 | 0 | 0 |
| 2024-02-21 | 2,975 | 2,115.9 | 2,103.9 | 2,127.9 | 0% | 0.985 | -0.499 | 1.592 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,092.2 | 2,080.2 | 2,104.2 | 0% | 0.985 | -0.505 | 1.655 | 1 | 0 |
| 2024-02-21 | 3,025 | 2,068.5 | 2,056.5 | 2,080.5 | 0% | 0.984 | -0.511 | 1.719 | 0 | 0 |
| 2024-02-21 | 3,050 | 2,044.8 | 2,032.8 | 2,056.8 | 0% | 0.983 | -0.517 | 1.783 | 0 | 0 |
| 2024-02-21 | 3,075 | 2,021.2 | 2,009.2 | 2,033.2 | 0% | 0.982 | -0.524 | 1.86 | 0 | 0 |
| 2024-02-21 | 3,100 | 1,997.5 | 1,985.5 | 2,009.5 | 0% | 0.982 | -0.53 | 1.925 | 0 | 0 |
| 2024-02-21 | 3,125 | 1,973.9 | 1,961.9 | 1,985.9 | 0% | 0.981 | -0.536 | 2.003 | 0 | 0 |
| 2024-02-21 | 3,150 | 1,950.3 | 1,938.3 | 1,962.3 | 0% | 0.98 | -0.543 | 2.081 | 0 | 0 |
| 2024-02-21 | 3,175 | 1,926.7 | 1,914.7 | 1,938.7 | 0% | 0.979 | -0.549 | 2.159 | 0 | 0 |
| 2024-02-21 | 3,200 | 1,903.1 | 1,891.1 | 1,915.1 | 0% | 0.978 | -0.555 | 2.237 | 1 | 0 |
| 2024-02-21 | 3,225 | 1,879.5 | 1,867.5 | 1,891.5 | 0% | 0.977 | -0.561 | 2.317 | 1 | 0 |
| 2024-02-21 | 3,250 | 1,855.9 | 1,843.9 | 1,867.9 | 0% | 0.999 | -0.46 | 0.172 | 0 | 0 |
| 2024-02-21 | 3,275 | 1,832.4 | 1,820.4 | 1,844.4 | 0% | 0.997 | -0.471 | 0.394 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,808.8 | 1,796.8 | 1,820.8 | 0% | 0.996 | -0.48 | 0.546 | 0 | 0 |
| 2024-02-21 | 3,325 | 1,785.3 | 1,773.3 | 1,797.3 | 0% | 0.994 | -0.489 | 0.714 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,761.8 | 1,749.8 | 1,773.8 | 0% | 0.993 | -0.498 | 0.868 | 1 | 0 |
| 2024-02-21 | 3,375 | 1,738.3 | 1,726.3 | 1,750.3 | 0% | 0.991 | -0.507 | 1.014 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,714.8 | 1,702.8 | 1,726.8 | 0% | 0.99 | -0.516 | 1.154 | 1 | 0 |
| 2024-02-21 | 3,425 | 1,691.4 | 1,679.4 | 1,703.4 | 0% | 0.988 | -0.525 | 1.31 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,668 | 1,656 | 1,680 | 0% | 0.987 | -0.534 | 1.461 | 0 | 0 |
| 2024-02-21 | 3,475 | 1,644.6 | 1,632.6 | 1,656.6 | 0% | 0.985 | -0.542 | 1.608 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,621.2 | 1,609.2 | 1,633.2 | 0% | 0.984 | -0.551 | 1.751 | 2 | 0 |
| 2024-02-21 | 3,525 | 1,597.8 | 1,585.8 | 1,609.8 | 0% | 0.982 | -0.559 | 1.891 | 0 | 0 |
| 2024-02-21 | 3,550 | 1,574.5 | 1,562.5 | 1,586.5 | 0% | 0.98 | -0.568 | 2.047 | 0 | 0 |
| 2024-02-21 | 3,575 | 1,551.1 | 1,539.1 | 1,563.1 | 0% | 0.979 | -0.575 | 2.183 | 0 | 0 |
| 2024-02-21 | 3,600 | 1,527.8 | 1,515.8 | 1,539.8 | 0% | 0.977 | -0.584 | 2.334 | 2 | 0 |
| 2024-02-21 | 3,625 | 1,504.6 | 1,492.6 | 1,516.6 | 0% | 0.975 | -0.593 | 2.499 | 2 | 0 |
| 2024-02-21 | 3,650 | 1,481.3 | 1,469.3 | 1,493.3 | 0% | 0.973 | -0.6 | 2.646 | 61 | 0 |
| 2024-02-21 | 3,675 | 1,458.1 | 1,446.1 | 1,470.1 | 0% | 0.971 | -0.609 | 2.807 | 1 | 0 |
| 2024-02-21 | 3,700 | 1,434.9 | 1,422.9 | 1,446.9 | 0% | 0.969 | -0.617 | 2.967 | 2 | 0 |
| 2024-02-21 | 3,725 | 1,411.8 | 1,399.8 | 1,423.8 | 0% | 0.967 | -0.625 | 3.139 | 0 | 0 |
| 2024-02-21 | 3,750 | 1,388.7 | 1,376.7 | 1,400.7 | 0% | 0.965 | -0.634 | 3.309 | 12 | 0 |
| 2024-02-21 | 3,775 | 1,365.6 | 1,353.6 | 1,377.6 | 0% | 0.963 | -0.642 | 3.479 | 0 | 0 |
| 2024-02-21 | 3,800 | 1,342.6 | 1,330.6 | 1,354.6 | 0% | 0.96 | -0.65 | 3.66 | 0 | 0 |
| 2024-02-21 | 3,825 | 1,319.6 | 1,307.6 | 1,331.6 | 0% | 0.958 | -0.658 | 3.839 | 0 | 0 |
| 2024-02-21 | 3,850 | 1,296.6 | 1,284.6 | 1,308.6 | 0% | 0.955 | -0.666 | 4.018 | 8 | 0 |
| 2024-02-21 | 3,875 | 1,273.7 | 1,261.7 | 1,285.7 | 0% | 0.953 | -0.674 | 4.208 | 8 | 0 |
| 2024-02-21 | 3,900 | 1,250.8 | 1,238.8 | 1,262.8 | 0% | 0.95 | -0.682 | 4.397 | 0 | 0 |
| 2024-02-21 | 3,925 | 1,228 | 1,216 | 1,240 | 0% | 0.947 | -0.691 | 4.596 | 0 | 0 |
| 2024-02-21 | 3,950 | 1,205.2 | 1,193.2 | 1,217.2 | 0% | 0.944 | -0.698 | 4.794 | 0 | 0 |
| 2024-02-21 | 3,975 | 1,182.5 | 1,170.5 | 1,194.5 | 0% | 0.941 | -0.707 | 5.001 | 0 | 0 |
| 2024-02-21 | 4,000 | 1,159.8 | 1,147.8 | 1,171.8 | 0% | 0.938 | -0.714 | 5.208 | 70 | 1 |
| 2024-02-21 | 4,025 | 1,137.2 | 1,125.2 | 1,149.2 | 0% | 0.935 | -0.722 | 5.423 | 0 | 0 |
| 2024-02-21 | 4,050 | 1,114.6 | 1,102.6 | 1,126.6 | 0% | 0.931 | -0.73 | 5.638 | 1 | 0 |
| 2024-02-21 | 4,075 | 1,092.1 | 1,080.1 | 1,104.1 | 0% | 0.928 | -0.738 | 5.861 | 2 | 0 |
| 2024-02-21 | 4,100 | 1,069.7 | 1,057.7 | 1,081.7 | 0% | 0.924 | -0.746 | 6.093 | 181 | 0 |
| 2024-02-21 | 4,125 | 1,047.3 | 1,035.3 | 1,059.3 | 0% | 0.92 | -0.753 | 6.323 | 29 | 0 |
| 2024-02-21 | 4,150 | 1,025 | 1,013 | 1,037 | 0% | 0.916 | -0.761 | 6.56 | 16 | 0 |
| 2024-02-21 | 4,175 | 1,002.7 | 990.7 | 1,014.7 | 0% | 0.912 | -0.768 | 6.797 | 16 | 0 |
| 2024-02-21 | 4,200 | 980.5 | 968.5 | 992.5 | 0% | 0.908 | -0.775 | 7.04 | 1,650 | 0 |
| 2024-02-21 | 4,225 | 958.4 | 946.4 | 970.4 | 0% | 0.903 | -0.782 | 7.291 | 56 | 0 |
| 2024-02-21 | 4,250 | 936.4 | 924.4 | 948.4 | 0% | 0.899 | -0.789 | 7.547 | 63 | 0 |
| 2024-02-21 | 4,275 | 914.5 | 902.5 | 926.5 | 0% | 0.894 | -0.796 | 7.809 | 67 | 0 |
| 2024-02-21 | 4,300 | 892.6 | 880.6 | 904.6 | 0% | 0.889 | -0.803 | 8.069 | 316 | 0 |
| 2024-02-21 | 4,325 | 870.9 | 858.9 | 882.9 | 0% | 0.884 | -0.81 | 8.342 | 86 | 0 |
| 2024-02-21 | 4,350 | 849.2 | 837.2 | 861.2 | 0% | 0.878 | -0.816 | 8.612 | 2,140 | 0 |
| 2024-02-21 | 4,375 | 827.7 | 815.7 | 839.7 | 0% | 0.873 | -0.822 | 8.893 | 922 | 0 |
| 2024-02-21 | 4,400 | 806.2 | 794.2 | 818.2 | 0% | 0.867 | -0.828 | 9.171 | 5,036 | 0 |
| 2024-02-21 | 4,425 | 784.9 | 772.9 | 796.9 | 0% | 0.861 | -0.834 | 9.459 | 481 | 0 |
| 2024-02-21 | 4,450 | 763.7 | 751.7 | 775.7 | 0% | 0.854 | -0.84 | 9.749 | 235 | 0 |
| 2024-02-21 | 4,475 | 742.6 | 730.6 | 754.6 | 0% | 0.848 | -0.845 | 10.042 | 874 | 0 |
| 2024-02-21 | 4,500 | 721.6 | 709.6 | 733.6 | 0% | 0.841 | -0.85 | 10.337 | 3,870 | 0 |
| 2024-02-21 | 4,525 | 700.8 | 688.8 | 712.8 | 0% | 0.834 | -0.855 | 10.637 | 609 | 0 |
| 2024-02-21 | 4,550 | 680.1 | 668.1 | 692.1 | +0.1% | 0.826 | -0.859 | 10.939 | 5,336 | 4 |
| 2024-02-21 | 4,575 | 659.6 | 647.6 | 671.6 | 0% | 0.818 | -0.863 | 11.244 | 1,262 | 0 |
| 2024-02-21 | 4,600 | 639.2 | 627.2 | 651.2 | 0% | 0.81 | -0.867 | 11.549 | 2,678 | 0 |
| 2024-02-21 | 4,625 | 618.9 | 606.9 | 630.9 | 0% | 0.802 | -0.87 | 11.853 | 143 | 0 |
| 2024-02-21 | 4,650 | 598.9 | 586.9 | 610.9 | 0% | 0.793 | -0.873 | 12.162 | 688 | 0 |
| 2024-02-21 | 4,675 | 579 | 567 | 591 | 0% | 0.784 | -0.875 | 12.468 | 1,005 | 0 |
| 2024-02-21 | 4,700 | 559.3 | 547.3 | 571.3 | 0% | 0.775 | -0.877 | 12.774 | 1,270 | 0 |
| 2024-02-21 | 4,725 | 539.8 | 527.8 | 551.8 | 0% | 0.766 | -0.878 | 13.079 | 887 | 0 |
| 2024-02-21 | 4,750 | 520.5 | 508.5 | 532.5 | 0% | 0.756 | -0.879 | 13.381 | 1,110 | 0 |
| 2024-02-21 | 4,775 | 501.4 | 489.4 | 513.4 | 0% | 0.745 | -0.879 | 13.679 | 659 | 0 |
| 2024-02-21 | 4,800 | 482.5 | 470.5 | 494.5 | 0% | 0.734 | -0.879 | 13.973 | 2,457 | 2 |
| 2024-02-21 | 4,825 | 463.9 | 451.9 | 475.9 | 0% | 0.723 | -0.878 | 14.262 | 259 | 0 |
| 2024-02-21 | 4,850 | 445.5 | 433.5 | 457.5 | 0% | 0.712 | -0.876 | 14.544 | 1,569 | 0 |
| 2024-02-21 | 4,875 | 427.3 | 415.3 | 439.3 | 0% | 0.7 | -0.874 | 14.818 | 281 | 0 |
| 2024-02-21 | 4,900 | 409.05 | 402.8 | 415.3 | 0% | 0.688 | -0.87 | 15.079 | 2,862 | 0 |
| 2024-02-21 | 4,925 | 391.4 | 385.2 | 397.6 | 0% | 0.675 | -0.866 | 15.335 | 114 | 0 |
| 2024-02-21 | 4,950 | 374.05 | 367.9 | 380.2 | 0% | 0.662 | -0.862 | 15.578 | 1,222 | 0 |
| 2024-02-21 | 4,975 | 357 | 350.9 | 363.1 | 0% | 0.648 | -0.856 | 15.808 | 456 | 0 |
| 2024-02-21 | 5,000 | 340.6 | 328.6 | 352.6 | -3.5% | 0.634 | -0.85 | 16.025 | 4,356 | 4 |
| 2024-02-21 | 5,025 | 323.9 | 317.9 | 329.9 | 0% | 0.62 | -0.843 | 16.222 | 335 | 0 |
| 2024-02-21 | 5,050 | 308.1 | 296.1 | 320.1 | 0% | 0.605 | -0.835 | 16.402 | 751 | 0 |
| 2024-02-21 | 5,075 | 292.1 | 286.2 | 298 | 0% | 0.59 | -0.826 | 16.561 | 161 | 0 |
| 2024-02-21 | 5,100 | 277.1 | 265.1 | 289.1 | 0% | 0.575 | -0.816 | 16.699 | 1,235 | 404 |
| 2024-02-21 | 5,125 | 261.4 | 259.5 | 263.3 | 0% | 0.559 | -0.804 | 16.813 | 446 | 0 |
| 2024-02-21 | 5,150 | 246.85 | 245 | 248.7 | 0% | 0.543 | -0.792 | 16.901 | 210 | 0 |
| 2024-02-21 | 5,175 | 232.7 | 230.8 | 234.6 | 0% | 0.526 | -0.779 | 16.962 | 439 | 0 |
| 2024-02-21 | 5,200 | 218.95 | 217.1 | 220.8 | 0% | 0.509 | -0.765 | 16.993 | 2,334 | 0 |
| 2024-02-21 | 5,250 | 192.9 | 191.1 | 194.7 | 0% | 0.474 | -0.734 | 16.962 | 638 | 1 |
| 2024-02-21 | 5,300 | 168.8 | 167.1 | 170.5 | -5% | 0.439 | -0.7 | 16.798 | 2,205 | 5 |
| 2024-02-21 | 5,350 | 146.65 | 145 | 148.3 | 0% | 0.403 | -0.663 | 16.495 | 339 | 0 |
| 2024-02-21 | 5,400 | 126.6 | 125 | 128.2 | -11.2% | 0.368 | -0.623 | 16.053 | 1,623 | 12 |
| 2024-02-21 | 5,500 | 92.3 | 90.9 | 93.7 | 0% | 0.298 | -0.537 | 14.775 | 1,976 | 17 |
| 2024-02-21 | 5,600 | 65.65 | 64.4 | 66.9 | -4.9% | 0.235 | -0.449 | 13.078 | 369 | 39 |
| 2024-02-21 | 5,700 | 45.65 | 44.7 | 46.6 | -2.6% | 0.179 | -0.364 | 11.138 | 1,330 | 28 |
| 2024-02-21 | 5,800 | 31.2 | 30.3 | 32.1 | -3.1% | 0.133 | -0.287 | 9.156 | 1,286 | 42 |
| 2024-02-21 | 6,000 | 14 | 13.7 | 14.3 | -4.5% | 0.069 | -0.167 | 5.648 | 978 | 93 |
| 2024-02-21 | 6,200 | 6.5 | 6.3 | 6.7 | 0% | 0.035 | -0.095 | 3.306 | 45 | 0 |
| 2024-02-21 | 6,400 | 3.25 | 3 | 3.5 | -7.1% | 0.019 | -0.055 | 1.944 | 1,098 | 1 |
| 2024-02-21 | 6,600 | 1.725 | 1.5 | 1.95 | 0% | 0.01 | -0.033 | 1.162 | 21 | 0 |
| 2024-02-21 | 6,800 | 0.975 | 0.8 | 1.15 | 0% | 0.006 | -0.021 | 0.717 | 89 | 0 |
| 2024-02-21 | 7,000 | 0.6 | 0.45 | 0.75 | 0% | 0.004 | -0.014 | 0.467 | 30 | 0 |
| 2024-02-21 | 7,200 | 0.4 | 0.25 | 0.55 | 0% | 0.002 | -0.01 | 0.323 | 80 | 0 |
| 2024-02-21 | 7,400 | 0.25 | 0.1 | 0.4 | 0% | 0.002 | -0.007 | 0.212 | 162 | 0 |
| 2024-02-21 | 7,600 | 0.2 | 0.05 | 0.35 | 0% | 0.001 | -0.005 | 0.169 | 278 | 0 |
