| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.9 | 4,080 | 8,010 | 741,383 | 950,924 | 288 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 5,351.6 | 4,731.7 | 5,971.5 | 0% | 0 | 0 | 0 | 3,388 | 2 |
| 2024-02-21 | 400 | 5,136.15 | 4,539.7 | 5,732.6 | 0% | 0 | 0 | 0 | 2,856 | 0 |
| 2024-02-21 | 500 | 5,028.45 | 4,444 | 5,612.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 600 | 4,920.85 | 4,348.3 | 5,493.4 | 0% | 0.995 | -0.49 | 0.649 | 2,552 | 0 |
| 2024-02-21 | 800 | 4,705.65 | 4,157.7 | 5,253.6 | 0% | 0.981 | -1.112 | 2.138 | 3,002 | 0 |
| 2024-02-21 | 1,000 | 4,490.65 | 3,970.9 | 5,010.4 | 0% | 0.968 | -1.365 | 3.22 | 10,502 | 0 |
| 2024-02-21 | 1,200 | 4,275.85 | 3,775.6 | 4,776.1 | 0% | 0.958 | -1.489 | 4.103 | 3,501 | 0 |
| 2024-02-21 | 1,400 | 4,060.85 | 3,584.2 | 4,537.5 | 0% | 0.948 | -1.548 | 4.861 | 27 | 0 |
| 2024-02-21 | 1,600 | 3,846.3 | 3,393.4 | 4,299.2 | 0% | 0.938 | -1.567 | 5.528 | 4 | 0 |
| 2024-02-21 | 1,800 | 3,631.75 | 3,202.8 | 4,060.7 | 0% | 0.929 | -1.562 | 6.126 | 4 | 0 |
| 2024-02-21 | 1,900 | 3,524.7 | 3,107.6 | 3,941.8 | 0% | 0.925 | -1.553 | 6.405 | 70 | 0 |
| 2024-02-21 | 2,000 | 3,417.65 | 3,012.4 | 3,822.9 | 0% | 0.921 | -1.541 | 6.671 | 3,335 | 0 |
| 2024-02-21 | 2,100 | 3,310.7 | 2,917.4 | 3,704 | 0% | 0.917 | -1.525 | 6.927 | 0 | 0 |
| 2024-02-21 | 2,200 | 3,203.6 | 2,822.3 | 3,584.9 | 0% | 0.913 | -1.507 | 7.172 | 114 | 0 |
| 2024-02-21 | 2,300 | 3,096.85 | 2,727.3 | 3,466.4 | 0% | 0.909 | -1.487 | 7.41 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,990.05 | 2,632.3 | 3,347.8 | 0% | 0.905 | -1.466 | 7.639 | 15 | 0 |
| 2024-02-21 | 2,500 | 2,883.35 | 2,537.5 | 3,229.2 | 0% | 0.902 | -1.443 | 7.86 | 2 | 0 |
| 2024-02-21 | 2,600 | 2,776.7 | 2,442.7 | 3,110.7 | 0% | 0.898 | -1.418 | 8.075 | 307 | 0 |
| 2024-02-21 | 2,700 | 2,670.45 | 2,348.5 | 2,992.4 | 0% | 0.894 | -1.393 | 8.286 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,617 | 2,300.7 | 2,933.3 | 0% | 0.892 | -1.38 | 8.386 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,563.85 | 2,253.5 | 2,874.2 | 0% | 0.891 | -1.367 | 8.488 | 770 | 0 |
| 2024-02-21 | 2,850 | 2,510.8 | 2,206.3 | 2,815.3 | 0% | 0.889 | -1.354 | 8.589 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,457.6 | 2,159.1 | 2,756.1 | 0% | 0.887 | -1.34 | 8.688 | 26 | 0 |
| 2024-02-21 | 2,950 | 2,404.7 | 2,112 | 2,697.4 | 0% | 0.885 | -1.327 | 8.788 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,351.75 | 2,069.3 | 2,634.2 | 0% | 0.883 | -1.314 | 8.886 | 10,672 | 0 |
| 2024-02-21 | 3,050 | 2,299.05 | 2,017.9 | 2,580.2 | 0% | 0.882 | -1.301 | 8.986 | 11 | 0 |
| 2024-02-21 | 3,100 | 2,246.05 | 1,970.9 | 2,521.2 | 0% | 0.88 | -1.287 | 9.082 | 45 | 0 |
| 2024-02-21 | 3,125 | 1,984.35 | 1,839.1 | 2,129.6 | 0% | 0.902 | -1.035 | 7.819 | 0 | 0 |
| 2024-02-21 | 3,150 | 2,193.4 | 1,923.9 | 2,462.9 | 0% | 0.878 | -1.273 | 9.182 | 0 | 0 |
| 2024-02-21 | 3,175 | 1,937.45 | 1,792.3 | 2,082.6 | 0% | 0.9 | -1.038 | 7.975 | 0 | 0 |
| 2024-02-21 | 3,200 | 2,140.6 | 1,877.1 | 2,404.1 | 0% | 0.876 | -1.26 | 9.278 | 334 | 0 |
| 2024-02-21 | 3,225 | 1,890.6 | 1,745.6 | 2,035.6 | 0% | 0.897 | -1.041 | 8.133 | 0 | 0 |
| 2024-02-21 | 3,250 | 2,088.05 | 1,830.3 | 2,345.8 | 0% | 0.874 | -1.246 | 9.377 | 1 | 0 |
| 2024-02-21 | 3,275 | 1,843.7 | 1,698.9 | 1,988.5 | 0% | 0.894 | -1.043 | 8.292 | 0 | 0 |
| 2024-02-21 | 3,300 | 2,035.5 | 1,783.6 | 2,287.4 | 0% | 0.872 | -1.233 | 9.476 | 64 | 0 |
| 2024-02-21 | 3,325 | 1,797.05 | 1,652.4 | 1,941.7 | 0% | 0.891 | -1.046 | 8.459 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,983.05 | 1,737 | 2,229.1 | 0% | 0.87 | -1.22 | 9.576 | 9 | 0 |
| 2024-02-21 | 3,375 | 1,750.5 | 1,605.9 | 1,895.1 | 0% | 0.888 | -1.05 | 8.634 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,930.55 | 1,690.4 | 2,170.7 | 0% | 0.868 | -1.206 | 9.675 | 218 | 0 |
| 2024-02-21 | 3,425 | 1,703.95 | 1,559.5 | 1,848.4 | 0% | 0.885 | -1.053 | 8.81 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,878.45 | 1,644 | 2,112.9 | 0% | 0.866 | -1.193 | 9.779 | 14 | 0 |
| 2024-02-21 | 3,475 | 1,657.5 | 1,513.2 | 1,801.8 | 0% | 0.995 | -0.499 | 0.652 | 4 | 0 |
| 2024-02-21 | 3,500 | 1,826.25 | 1,597.6 | 2,054.9 | 0% | 0.826 | -1.669 | 11.649 | 4,073 | 2 |
| 2024-02-21 | 3,525 | 1,611.15 | 1,467 | 1,755.3 | 0% | 0.991 | -0.519 | 1.134 | 0 | 0 |
| 2024-02-21 | 3,550 | 1,774.05 | 1,551.3 | 1,996.8 | 0% | 0.862 | -1.167 | 9.986 | 29 | 0 |
| 2024-02-21 | 3,575 | 1,564.9 | 1,420.9 | 1,708.9 | 0% | 0.987 | -0.538 | 1.57 | 3 | 0 |
| 2024-02-21 | 3,600 | 1,722.1 | 1,505.1 | 1,939.1 | 0% | 0.86 | -1.155 | 10.095 | 1,480 | 0 |
| 2024-02-21 | 3,625 | 1,518.7 | 1,374.9 | 1,662.5 | 0% | 0.982 | -0.556 | 1.976 | 3 | 0 |
| 2024-02-21 | 3,650 | 1,670.35 | 1,459.1 | 1,881.6 | 0% | 0.858 | -1.142 | 10.207 | 88 | 0 |
| 2024-02-21 | 3,675 | 1,472.7 | 1,329.1 | 1,616.3 | 0% | 0.978 | -0.573 | 2.393 | 0 | 0 |
| 2024-02-21 | 3,700 | 1,618.75 | 1,413.2 | 1,824.3 | 0% | 0.855 | -1.13 | 10.323 | 1,279 | 0 |
| 2024-02-21 | 3,725 | 1,426.75 | 1,283.4 | 1,570.1 | 0% | 0.973 | -0.59 | 2.798 | 0 | 0 |
| 2024-02-21 | 3,750 | 1,567.45 | 1,367.5 | 1,767.4 | 0% | 0.853 | -1.119 | 10.445 | 18 | 0 |
| 2024-02-21 | 3,775 | 1,381.05 | 1,237.9 | 1,524.2 | 0% | 0.968 | -0.608 | 3.227 | 1 | 0 |
| 2024-02-21 | 3,800 | 1,516.15 | 1,321.9 | 1,710.4 | 0% | 0.85 | -1.107 | 10.57 | 4,061 | 0 |
| 2024-02-21 | 3,825 | 1,335.5 | 1,192.6 | 1,478.4 | 0% | 0.963 | -0.625 | 3.663 | 1 | 0 |
| 2024-02-21 | 3,850 | 1,465.25 | 1,276.9 | 1,653.6 | 0% | 0.847 | -1.096 | 10.704 | 51 | 0 |
| 2024-02-21 | 3,875 | 1,290.15 | 1,147.4 | 1,432.9 | 0% | 0.957 | -0.642 | 4.112 | 9 | 0 |
| 2024-02-21 | 3,900 | 1,414.2 | 1,231.3 | 1,597.1 | 0% | 0.844 | -1.085 | 10.838 | 4,487 | 0 |
| 2024-02-21 | 3,925 | 1,244.85 | 1,102.5 | 1,387.2 | 0% | 0.952 | -0.658 | 4.557 | 1 | 0 |
| 2024-02-21 | 3,950 | 1,363.1 | 1,186.7 | 1,539.5 | 0% | 0.841 | -1.073 | 10.975 | 792 | 0 |
| 2024-02-21 | 3,975 | 1,199.9 | 1,057.8 | 1,342 | 0% | 0.945 | -0.674 | 5.035 | 2 | 0 |
| 2024-02-21 | 4,000 | 1,341.6 | 1,145.6 | 1,537.6 | +1.1% | 0.979 | -0.597 | 2.29 | 82,568 | 4 |
| 2024-02-21 | 4,025 | 1,155.1 | 1,013.3 | 1,296.9 | 0% | 0.938 | -0.69 | 5.519 | 108 | 0 |
| 2024-02-21 | 4,050 | 1,132.8 | 991.2 | 1,274.4 | 0% | 0.935 | -0.698 | 5.768 | 193 | 0 |
| 2024-02-21 | 4,075 | 1,110.55 | 969.1 | 1,252 | 0% | 0.931 | -0.705 | 6.02 | 266 | 0 |
| 2024-02-21 | 4,100 | 1,238.75 | 1,058.6 | 1,418.9 | 0% | 0.819 | -1.1 | 11.918 | 5,552 | 0 |
| 2024-02-21 | 4,125 | 1,064.9 | 948.9 | 1,180.9 | 0% | 0.925 | -0.716 | 6.408 | 193 | 0 |
| 2024-02-21 | 4,150 | 1,162.9 | 1,014.3 | 1,311.5 | 0% | 0.826 | -1.033 | 11.646 | 3,567 | 0 |
| 2024-02-21 | 4,175 | 1,021 | 903.8 | 1,138.2 | 0% | 0.917 | -0.731 | 6.961 | 10 | 0 |
| 2024-02-21 | 4,200 | 1,137.65 | 970.2 | 1,305.1 | 0% | 0.811 | -1.075 | 12.27 | 13,679 | 0 |
| 2024-02-21 | 4,225 | 977.3 | 859 | 1,095.6 | 0% | 0.907 | -0.746 | 7.52 | 170 | 0 |
| 2024-02-21 | 4,250 | 955.6 | 836.8 | 1,074.4 | 0% | 0.903 | -0.753 | 7.807 | 1,415 | 0 |
| 2024-02-21 | 4,275 | 934 | 814.6 | 1,053.4 | 0% | 0.898 | -0.76 | 8.1 | 352 | 0 |
| 2024-02-21 | 4,300 | 1,038.5 | 882.9 | 1,194.1 | 0% | 0.8 | -1.053 | 12.679 | 10,989 | 0 |
| 2024-02-21 | 4,325 | 891.1 | 770.6 | 1,011.6 | 0% | 0.887 | -0.773 | 8.697 | 298 | 0 |
| 2024-02-21 | 4,350 | 869.8 | 748.7 | 990.9 | 0% | 0.881 | -0.78 | 9.002 | 1,484 | 0 |
| 2024-02-21 | 4,375 | 848.65 | 727 | 970.3 | 0% | 0.875 | -0.786 | 9.312 | 2,100 | 0 |
| 2024-02-21 | 4,400 | 941.2 | 801 | 1,081.4 | 0% | 0.788 | -1.032 | 13.147 | 23,055 | 0 |
| 2024-02-21 | 4,425 | 806.65 | 683.8 | 929.5 | 0% | 0.863 | -0.798 | 9.939 | 195 | 0 |
| 2024-02-21 | 4,450 | 893.35 | 755.2 | 1,031.5 | 0% | 0.78 | -1.022 | 13.406 | 2,458 | 0 |
| 2024-02-21 | 4,475 | 765.05 | 641.2 | 888.9 | 0% | 0.85 | -0.809 | 10.573 | 898 | 0 |
| 2024-02-21 | 4,500 | 845.85 | 717.2 | 974.5 | +1.5% | 0.868 | -0.769 | 9.691 | 23,014 | 6 |
| 2024-02-21 | 4,525 | 724.1 | 599.1 | 849.1 | 0% | 0.836 | -0.819 | 11.222 | 765 | 0 |
| 2024-02-21 | 4,550 | 799.3 | 672.5 | 926.1 | 0% | 0.764 | -1.002 | 13.975 | 3,507 | 0 |
| 2024-02-21 | 4,575 | 683.6 | 557.6 | 809.6 | 0% | 0.821 | -0.827 | 11.87 | 4,256 | 0 |
| 2024-02-21 | 4,600 | 752.4 | 631.9 | 872.9 | -0.4% | 0.838 | -0.786 | 11.116 | 22,151 | 46 |
| 2024-02-21 | 4,625 | 643.8 | 516.8 | 770.8 | 0% | 0.804 | -0.834 | 12.523 | 1,576 | 0 |
| 2024-02-21 | 4,650 | 707 | 592 | 822 | 0% | 0.743 | -0.98 | 14.599 | 2,963 | 0 |
| 2024-02-21 | 4,675 | 604.75 | 476.7 | 732.8 | 0% | 0.787 | -0.84 | 13.177 | 2,460 | 0 |
| 2024-02-21 | 4,700 | 585.85 | 577.6 | 594.1 | -2% | 0.777 | -0.843 | 13.511 | 15,777 | 30 |
| 2024-02-21 | 4,725 | 567.4 | 558.3 | 576.5 | 0% | 0.767 | -0.846 | 13.847 | 2,080 | 42 |
| 2024-02-21 | 4,750 | 547.55 | 539.3 | 555.8 | 0% | 0.758 | -0.845 | 14.138 | 11,796 | 0 |
| 2024-02-21 | 4,775 | 529.5 | 520.4 | 538.6 | 0% | 0.748 | -0.847 | 14.464 | 4,136 | 2 |
| 2024-02-21 | 4,800 | 510.05 | 501.8 | 518.3 | 0% | 0.738 | -0.846 | 14.75 | 20,418 | 11 |
| 2024-02-21 | 4,825 | 491.55 | 483.3 | 499.8 | 0% | 0.728 | -0.845 | 15.047 | 292 | 0 |
| 2024-02-21 | 4,850 | 473.35 | 465.1 | 481.6 | 0% | 0.717 | -0.844 | 15.339 | 2,478 | 2 |
| 2024-02-21 | 4,875 | 455.25 | 447 | 463.5 | 0% | 0.706 | -0.841 | 15.621 | 613 | 0 |
| 2024-02-21 | 4,900 | 437.55 | 429.3 | 445.8 | -1.1% | 0.694 | -0.839 | 15.897 | 19,238 | 2 |
| 2024-02-21 | 4,925 | 420 | 411.8 | 428.2 | 0% | 0.682 | -0.836 | 16.162 | 702 | 0 |
| 2024-02-21 | 4,950 | 402.7 | 394.5 | 410.9 | 0% | 0.67 | -0.832 | 16.415 | 4,633 | 181 |
| 2024-02-21 | 4,975 | 385.7 | 377.5 | 393.9 | 0% | 0.657 | -0.827 | 16.657 | 1,223 | 121 |
| 2024-02-21 | 5,000 | 368.95 | 360.8 | 377.1 | +1.9% | 0.644 | -0.822 | 16.884 | 94,838 | 1,313 |
| 2024-02-21 | 5,025 | 352.55 | 344.4 | 360.7 | 0% | 0.631 | -0.816 | 17.097 | 3,310 | 0 |
| 2024-02-21 | 5,050 | 336.4 | 328.3 | 344.5 | 0% | 0.617 | -0.809 | 17.293 | 4,932 | 0 |
| 2024-02-21 | 5,075 | 320.6 | 312.5 | 328.7 | 0% | 0.603 | -0.801 | 17.471 | 1,275 | 0 |
| 2024-02-21 | 5,100 | 305.15 | 297.1 | 313.2 | -8.1% | 0.589 | -0.793 | 17.629 | 14,386 | 31 |
| 2024-02-21 | 5,125 | 289.45 | 286.7 | 292.2 | -2.7% | 0.574 | -0.783 | 17.765 | 4,950 | 2 |
| 2024-02-21 | 5,150 | 274.65 | 271.9 | 277.4 | 0% | 0.559 | -0.772 | 17.88 | 8,319 | 0 |
| 2024-02-21 | 5,175 | 260.2 | 257.5 | 262.9 | -5.6% | 0.544 | -0.761 | 17.969 | 663 | 24 |
| 2024-02-21 | 5,200 | 246.2 | 243.5 | 248.9 | -0.3% | 0.528 | -0.75 | 18.033 | 19,139 | 246 |
| 2024-02-21 | 5,225 | 232.6 | 230 | 235.2 | 0% | 0.512 | -0.737 | 18.069 | 1,518 | 0 |
| 2024-02-21 | 5,250 | 219.4 | 216.8 | 222 | 0% | 0.496 | -0.723 | 18.076 | 3,988 | 2 |
| 2024-02-21 | 5,275 | 206.6 | 204 | 209.2 | 0% | 0.479 | -0.709 | 18.053 | 371 | 0 |
| 2024-02-21 | 5,300 | 194.3 | 191.8 | 196.8 | -5.3% | 0.463 | -0.694 | 17.999 | 13,826 | 628 |
| 2024-02-21 | 5,325 | 182.4 | 179.9 | 184.9 | 0% | 0.446 | -0.679 | 17.913 | 3,434 | 0 |
| 2024-02-21 | 5,350 | 171 | 168.6 | 173.4 | 0% | 0.429 | -0.662 | 17.793 | 2,003 | 0 |
| 2024-02-21 | 5,375 | 160.1 | 157.7 | 162.5 | 0% | 0.413 | -0.645 | 17.641 | 636 | 0 |
| 2024-02-21 | 5,400 | 149.55 | 147.2 | 151.9 | -4.1% | 0.396 | -0.627 | 17.456 | 19,280 | 130 |
| 2024-02-21 | 5,450 | 130.05 | 127.8 | 132.3 | 0% | 0.362 | -0.591 | 16.987 | 3,413 | 0 |
| 2024-02-21 | 5,500 | 112.25 | 110.1 | 114.4 | -0.3% | 0.329 | -0.552 | 16.391 | 22,513 | 522 |
| 2024-02-21 | 5,550 | 96.4 | 94.4 | 98.4 | -2% | 0.297 | -0.512 | 15.681 | 2,417 | 502 |
| 2024-02-21 | 5,600 | 82.3 | 80.4 | 84.2 | -3.3% | 0.266 | -0.472 | 14.871 | 10,531 | 113 |
| 2024-02-21 | 5,700 | 59.25 | 57.6 | 60.9 | -9.9% | 0.21 | -0.394 | 13.043 | 8,997 | 21 |
| 2024-02-21 | 5,800 | 41.9 | 40.5 | 43.3 | -5.7% | 0.161 | -0.32 | 11.071 | 9,274 | 9 |
| 2024-02-21 | 5,900 | 29.1 | 27.9 | 30.3 | -1.6% | 0.121 | -0.253 | 9.107 | 7,761 | 37 |
| 2024-02-21 | 6,000 | 20.1 | 19.8 | 20.4 | -8.2% | 0.089 | -0.197 | 7.312 | 24,136 | 12 |
| 2024-02-21 | 6,100 | 13.8 | 13.5 | 14.1 | -0.8% | 0.065 | -0.151 | 5.749 | 1,606 | 3 |
| 2024-02-21 | 6,200 | 9.65 | 9.4 | 9.9 | -4.7% | 0.048 | -0.116 | 4.497 | 9,156 | 9 |
| 2024-02-21 | 6,400 | 4.9 | 4.7 | 5.1 | +1.6% | 0.026 | -0.07 | 2.73 | 11,147 | 1 |
| 2024-02-21 | 6,600 | 2.675 | 2.5 | 2.85 | -2% | 0.015 | -0.043 | 1.691 | 17,922 | 4 |
| 2024-02-21 | 6,800 | 1.525 | 1.35 | 1.7 | 0% | 0.009 | -0.027 | 1.063 | 11,470 | 0 |
| 2024-02-21 | 7,000 | 0.875 | 0.7 | 1.05 | 0% | 0.005 | -0.016 | 0.622 | 2,988 | 20 |
| 2024-02-21 | 7,200 | 0.575 | 0.4 | 0.75 | 0% | 0.003 | -0.012 | 0.457 | 3,649 | 0 |
| 2024-02-21 | 7,400 | 0.375 | 0.2 | 0.55 | 0% | 0.002 | -0.008 | 0.312 | 4,263 | 0 |
| 2024-02-21 | 7,600 | 0.275 | 0.1 | 0.45 | 0% | 0.002 | -0.006 | 0.233 | 5,345 | 0 |
| 2024-02-21 | 7,800 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 2,242 | 0 |
| 2024-02-21 | 8,000 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 5,020 | 0 |
| 2024-02-21 | 8,200 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 5,354 | 0 |
| 2024-02-21 | 8,400 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2,336 | 0 |
| 2024-02-21 | 8,600 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 1,064 | 0 |
| 2024-02-21 | 8,800 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 5,335 | 0 |
| 2024-02-21 | 9,000 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 4,348 | 0 |
| 2024-02-21 | 9,200 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 10,374 | 0 |
