| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.37 | 2,618 | 103 | 20,488 | 23,065 | 294 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,760.65 | 18.7 | 9,502.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 400 | 4,570.95 | 18.7 | 9,123.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 600 | 4,381.3 | 18.7 | 8,743.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 800 | 4,191.8 | 18.7 | 8,364.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,000 | 4,002.4 | 18.7 | 7,986.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,200 | 3,813.1 | 18.7 | 7,607.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,623.95 | 18.6 | 7,229.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,600 | 3,435 | 18.6 | 6,851.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 1,800 | 3,246.3 | 18.6 | 6,474 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,152 | 18.6 | 6,285.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,057.7 | 18.5 | 6,096.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,100 | 2,963.55 | 18.5 | 5,908.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,869.45 | 18.5 | 5,720.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,300 | 2,775.8 | 18.4 | 5,533.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,681.85 | 18.4 | 5,345.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,585.85 | 18.3 | 5,153.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,491.2 | 16.4 | 4,966 | 0% | 0.999 | -0.194 | 0.247 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,398.55 | 18.2 | 4,778.9 | 0% | 0.981 | -1.217 | 2.31 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,306.35 | 16.3 | 4,596.4 | 0% | 0.965 | -1.748 | 3.896 | 0 | 0 |
| 2024-02-21 | 2,850 | 2,260.2 | 18.1 | 4,502.3 | 0% | 0.956 | -1.944 | 4.627 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,213.65 | 18.1 | 4,409.2 | 0% | 0.948 | -2.102 | 5.307 | 0 | 0 |
| 2024-02-21 | 2,950 | 2,167.1 | 18.1 | 4,316.1 | 0% | 0.94 | -2.232 | 5.949 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,119.6 | 16.1 | 4,223.1 | 0% | 0.932 | -2.339 | 6.558 | 0 | 0 |
| 2024-02-21 | 3,050 | 2,074.3 | 18 | 4,130.6 | 0% | 0.924 | -2.425 | 7.135 | 0 | 0 |
| 2024-02-21 | 3,100 | 2,027.85 | 17.9 | 4,037.8 | 0% | 0.916 | -2.495 | 7.688 | 0 | 0 |
| 2024-02-21 | 3,150 | 1,981.6 | 17.9 | 3,945.3 | 0% | 0.908 | -2.55 | 8.215 | 0 | 0 |
| 2024-02-21 | 3,200 | 1,935.2 | 17.8 | 3,852.6 | 0% | 0.9 | -2.592 | 8.721 | 0 | 0 |
| 2024-02-21 | 3,250 | 1,887.35 | 17.8 | 3,756.9 | 0% | 0.892 | -2.623 | 9.221 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,841.25 | 17.7 | 3,664.8 | 0% | 0.885 | -2.644 | 9.685 | 0 | 0 |
| 2024-02-21 | 3,325 | 1,818.25 | 17.7 | 3,618.8 | 0% | 0.881 | -2.651 | 9.909 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,795.25 | 17.6 | 3,572.9 | 0% | 0.997 | -0.442 | 0.418 | 0 | 0 |
| 2024-02-21 | 3,375 | 1,772.3 | 17.6 | 3,527 | 0% | 0.995 | -0.453 | 0.746 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,749.4 | 17.6 | 3,481.2 | 0% | 0.992 | -0.462 | 1.039 | 1 | 0 |
| 2024-02-21 | 3,425 | 1,726.45 | 17.5 | 3,435.4 | 0% | 0.99 | -0.471 | 1.287 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,703.6 | 17.5 | 3,389.7 | 0% | 0.988 | -0.48 | 1.543 | 0 | 0 |
| 2024-02-21 | 3,475 | 1,680.75 | 17.4 | 3,344.1 | 0% | 0.986 | -0.489 | 1.782 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,657.95 | 17.4 | 3,298.5 | 0% | 0.984 | -0.497 | 2.02 | 0 | 0 |
| 2024-02-21 | 3,525 | 1,635.2 | 17.4 | 3,253 | 0% | 0.982 | -0.506 | 2.258 | 0 | 0 |
| 2024-02-21 | 3,550 | 1,614.6 | 17.3 | 3,211.9 | 0% | 0.976 | -0.525 | 2.865 | 0 | 0 |
| 2024-02-21 | 3,575 | 1,591.9 | 17.3 | 3,166.5 | 0% | 0.973 | -0.532 | 3.078 | 0 | 0 |
| 2024-02-21 | 3,600 | 1,566.75 | 17.2 | 3,116.3 | 0% | 0.975 | -0.529 | 2.89 | 0 | 0 |
| 2024-02-21 | 3,625 | 1,544.15 | 17.2 | 3,071.1 | 0% | 0.973 | -0.537 | 3.127 | 0 | 0 |
| 2024-02-21 | 3,650 | 1,521.5 | 17.1 | 3,025.9 | 0% | 0.97 | -0.545 | 3.35 | 0 | 0 |
| 2024-02-21 | 3,675 | 1,498.95 | 17.1 | 2,980.8 | 0% | 0.968 | -0.553 | 3.584 | 0 | 0 |
| 2024-02-21 | 3,700 | 1,476.4 | 17 | 2,935.8 | 0% | 0.965 | -0.561 | 3.813 | 0 | 0 |
| 2024-02-21 | 3,725 | 1,453.95 | 17 | 2,890.9 | 0% | 0.963 | -0.568 | 4.052 | 0 | 0 |
| 2024-02-21 | 3,750 | 1,432.15 | 16.9 | 2,847.4 | 0% | 0.959 | -0.579 | 4.373 | 0 | 0 |
| 2024-02-21 | 3,775 | 1,409.7 | 16.8 | 2,802.6 | 0% | 0.956 | -0.586 | 4.601 | 0 | 0 |
| 2024-02-21 | 3,800 | 1,386.7 | 16.8 | 2,756.6 | 0% | 0.955 | -0.591 | 4.759 | 0 | 0 |
| 2024-02-21 | 3,825 | 1,364.4 | 16.7 | 2,712.1 | 0% | 0.952 | -0.599 | 5.003 | 0 | 0 |
| 2024-02-21 | 3,850 | 1,342.1 | 16.6 | 2,667.6 | 0% | 0.949 | -0.606 | 5.243 | 0 | 0 |
| 2024-02-21 | 3,875 | 1,320.2 | 16.6 | 2,623.8 | 0% | 0.945 | -0.614 | 5.526 | 0 | 0 |
| 2024-02-21 | 3,900 | 1,298.1 | 16.5 | 2,579.7 | 0% | 0.942 | -0.622 | 5.782 | 4 | 0 |
| 2024-02-21 | 3,925 | 1,276.3 | 16.4 | 2,536.2 | 0% | 0.938 | -0.63 | 6.066 | 0 | 0 |
| 2024-02-21 | 3,950 | 1,254.25 | 16.3 | 2,492.2 | 0% | 0.935 | -0.637 | 6.32 | 0 | 0 |
| 2024-02-21 | 3,975 | 1,232.3 | 16.3 | 2,448.3 | 0% | 0.932 | -0.644 | 6.581 | 0 | 0 |
| 2024-02-21 | 4,000 | 1,210.35 | 16.2 | 2,404.5 | 0% | 0.928 | -0.651 | 6.84 | 3 | 0 |
| 2024-02-21 | 4,025 | 1,188.7 | 16.1 | 2,361.3 | 0% | 0.924 | -0.658 | 7.123 | 0 | 0 |
| 2024-02-21 | 4,050 | 1,167.85 | 16 | 2,319.7 | 0% | 0.919 | -0.668 | 7.472 | 0 | 0 |
| 2024-02-21 | 4,075 | 1,145.15 | 15.9 | 2,274.4 | 0% | 0.916 | -0.672 | 7.659 | 0 | 0 |
| 2024-02-21 | 4,100 | 1,123.5 | 15.8 | 2,231.2 | 0% | 0.912 | -0.678 | 7.934 | 0 | 0 |
| 2024-02-21 | 4,125 | 1,101.9 | 15.7 | 2,188.1 | 0% | 0.908 | -0.685 | 8.21 | 0 | 0 |
| 2024-02-21 | 4,150 | 1,080.35 | 15.6 | 2,145.1 | 0% | 0.904 | -0.691 | 8.488 | 0 | 0 |
| 2024-02-21 | 4,175 | 1,057.9 | 15.5 | 2,100.3 | 0% | 0.901 | -0.695 | 8.697 | 0 | 0 |
| 2024-02-21 | 4,200 | 1,037.65 | 15.4 | 2,059.9 | 0% | 0.895 | -0.703 | 9.065 | 1 | 0 |
| 2024-02-21 | 4,225 | 1,016.4 | 15.3 | 2,017.5 | 0% | 0.89 | -0.709 | 9.356 | 0 | 0 |
| 2024-02-21 | 4,250 | 995.2 | 15.2 | 1,975.2 | 0% | 0.885 | -0.715 | 9.648 | 4 | 0 |
| 2024-02-21 | 4,275 | 974.1 | 15.1 | 1,933.1 | 0% | 0.88 | -0.721 | 9.944 | 0 | 0 |
| 2024-02-21 | 4,300 | 953.05 | 15 | 1,891.1 | 0% | 0.875 | -0.726 | 10.239 | 24 | 0 |
| 2024-02-21 | 4,325 | 932.95 | 14.9 | 1,851 | 0% | 0.869 | -0.733 | 10.587 | 0 | 0 |
| 2024-02-21 | 4,350 | 912.1 | 14.7 | 1,809.5 | 0% | 0.864 | -0.738 | 10.886 | 1 | 0 |
| 2024-02-21 | 4,375 | 891.4 | 14.6 | 1,768.2 | 0% | 0.858 | -0.743 | 11.191 | 5 | 0 |
| 2024-02-21 | 4,400 | 870.75 | 14.5 | 1,727 | 0% | 0.852 | -0.747 | 11.495 | 56 | 0 |
| 2024-02-21 | 4,425 | 848.5 | 14.3 | 1,682.7 | 0% | 0.848 | -0.749 | 11.718 | 2 | 0 |
| 2024-02-21 | 4,450 | 828.15 | 14.2 | 1,642.1 | 0% | 0.842 | -0.753 | 12.033 | 1 | 0 |
| 2024-02-21 | 4,475 | 808.5 | 14.1 | 1,602.9 | 0% | 0.835 | -0.758 | 12.375 | 0 | 0 |
| 2024-02-21 | 4,500 | 787.7 | 13.9 | 1,561.5 | 0% | 0.829 | -0.761 | 12.662 | 95 | 0 |
| 2024-02-21 | 4,525 | 768.3 | 13.8 | 1,522.8 | 0% | 0.822 | -0.766 | 13.003 | 0 | 0 |
| 2024-02-21 | 4,550 | 748.55 | 13.6 | 1,483.5 | 0% | 0.814 | -0.769 | 13.324 | 0 | 0 |
| 2024-02-21 | 4,575 | 728.6 | 13.5 | 1,443.7 | 0% | 0.807 | -0.772 | 13.633 | 1 | 0 |
| 2024-02-21 | 4,600 | 710 | 13.3 | 1,406.7 | 0% | 0.799 | -0.776 | 13.981 | 0 | 0 |
| 2024-02-21 | 4,625 | 690.5 | 13.1 | 1,367.9 | 0% | 0.792 | -0.778 | 14.293 | 0 | 0 |
| 2024-02-21 | 4,650 | 671.15 | 12.9 | 1,329.4 | 0% | 0.784 | -0.78 | 14.603 | 12 | 0 |
| 2024-02-21 | 4,675 | 652.85 | 638.2 | 667.5 | 0% | 0.775 | -0.783 | 14.936 | 147 | 0 |
| 2024-02-21 | 4,700 | 633.75 | 619.1 | 648.4 | 0% | 0.767 | -0.785 | 15.239 | 58 | 1 |
| 2024-02-21 | 4,725 | 614.9 | 600.2 | 629.6 | 0% | 0.758 | -0.786 | 15.542 | 46 | 0 |
| 2024-02-21 | 4,750 | 596.2 | 581.5 | 610.9 | 0% | 0.75 | -0.786 | 15.841 | 117 | 0 |
| 2024-02-21 | 4,775 | 577.65 | 562.9 | 592.4 | 0% | 0.741 | -0.786 | 16.135 | 1 | 0 |
| 2024-02-21 | 4,800 | 559.25 | 544.5 | 574 | +1.2% | 0.732 | -0.786 | 16.424 | 710 | 1 |
| 2024-02-21 | 4,825 | 541.05 | 526.3 | 555.8 | 0% | 0.722 | -0.785 | 16.709 | 277 | 0 |
| 2024-02-21 | 4,850 | 523.05 | 508.3 | 537.8 | 0% | 0.712 | -0.784 | 16.987 | 223 | 0 |
| 2024-02-21 | 4,875 | 506.75 | 490.5 | 523 | 0% | 0.702 | -0.784 | 17.278 | 19 | 0 |
| 2024-02-21 | 4,900 | 486.85 | 479.2 | 494.5 | -1.3% | 0.692 | -0.779 | 17.514 | 228 | 2 |
| 2024-02-21 | 4,925 | 469.5 | 461.9 | 477.1 | 0% | 0.682 | -0.777 | 17.771 | 402 | 0 |
| 2024-02-21 | 4,950 | 457.75 | 444.7 | 470.8 | -1.7% | 0.669 | -0.78 | 18.062 | 738 | 1,000 |
| 2024-02-21 | 4,975 | 432.1 | 421.3 | 442.9 | -0.9% | 0.661 | -0.766 | 18.231 | 1,430 | 28 |
| 2024-02-21 | 5,000 | 419.4 | 404.6 | 434.2 | +0.3% | 0.648 | -0.766 | 18.483 | 2,667 | 1 |
| 2024-02-21 | 5,025 | 402.95 | 388.2 | 417.7 | 0% | 0.637 | -0.762 | 18.695 | 1,358 | 0 |
| 2024-02-21 | 5,050 | 386.75 | 372 | 401.5 | 0% | 0.625 | -0.756 | 18.893 | 977 | 225 |
| 2024-02-21 | 5,075 | 370.8 | 356.1 | 385.5 | -0.2% | 0.613 | -0.75 | 19.077 | 404 | 2 |
| 2024-02-21 | 5,100 | 355.15 | 340.5 | 369.8 | 0% | 0.6 | -0.744 | 19.244 | 134 | 0 |
| 2024-02-21 | 5,125 | 339.8 | 325.2 | 354.4 | 0% | 0.587 | -0.737 | 19.395 | 37 | 0 |
| 2024-02-21 | 5,150 | 324.7 | 310.1 | 339.3 | 0% | 0.574 | -0.729 | 19.527 | 154 | 0 |
| 2024-02-21 | 5,175 | 309.95 | 295.4 | 324.5 | 0% | 0.561 | -0.721 | 19.64 | 92 | 0 |
| 2024-02-21 | 5,200 | 295.55 | 281.1 | 310 | 0% | 0.548 | -0.712 | 19.732 | 824 | 0 |
| 2024-02-21 | 5,225 | 281.4 | 267 | 295.8 | 0% | 0.534 | -0.702 | 19.802 | 44 | 0 |
| 2024-02-21 | 5,250 | 267.7 | 253.4 | 282 | 0% | 0.52 | -0.692 | 19.849 | 398 | 0 |
| 2024-02-21 | 5,275 | 254.3 | 245.7 | 262.9 | 0% | 0.506 | -0.681 | 19.872 | 822 | 0 |
| 2024-02-21 | 5,300 | 241.2 | 232.7 | 249.7 | 0% | 0.491 | -0.67 | 19.869 | 1,861 | 0 |
| 2024-02-21 | 5,325 | 227.65 | 218.3 | 237 | 0% | 0.477 | -0.656 | 19.839 | 223 | 0 |
| 2024-02-21 | 5,350 | 216.2 | 207.8 | 224.6 | 0% | 0.462 | -0.645 | 19.783 | 599 | 0 |
| 2024-02-21 | 5,375 | 204.3 | 196 | 212.6 | +0.4% | 0.447 | -0.632 | 19.699 | 39 | 25 |
| 2024-02-21 | 5,400 | 192.75 | 184.5 | 201 | 0% | 0.432 | -0.618 | 19.586 | 974 | 625 |
| 2024-02-21 | 5,425 | 181.65 | 173.5 | 189.8 | 0% | 0.417 | -0.604 | 19.444 | 200 | 0 |
| 2024-02-21 | 5,450 | 170.95 | 162.9 | 179 | 0% | 0.402 | -0.589 | 19.273 | 920 | 650 |
| 2024-02-21 | 5,475 | 160.7 | 152.7 | 168.7 | 0% | 0.387 | -0.574 | 19.073 | 674 | 0 |
| 2024-02-21 | 5,500 | 150.8 | 142.9 | 158.7 | -4.5% | 0.372 | -0.558 | 18.844 | 581 | 1 |
| 2024-02-21 | 5,525 | 141.4 | 133.6 | 149.2 | 0% | 0.357 | -0.543 | 18.587 | 478 | 0 |
| 2024-02-21 | 5,550 | 132.35 | 124.7 | 140 | 0% | 0.342 | -0.526 | 18.3 | 77 | 0 |
| 2024-02-21 | 5,575 | 123.75 | 116.2 | 131.3 | 0% | 0.328 | -0.51 | 17.988 | 20 | 0 |
| 2024-02-21 | 5,600 | 115.6 | 108.2 | 123 | 0% | 0.313 | -0.493 | 17.651 | 67 | 0 |
| 2024-02-21 | 5,625 | 107.85 | 100.5 | 115.2 | 0% | 0.299 | -0.477 | 17.289 | 1 | 0 |
| 2024-02-21 | 5,650 | 100.5 | 93.3 | 107.7 | 0% | 0.285 | -0.46 | 16.905 | 25 | 0 |
| 2024-02-21 | 5,675 | 93.6 | 86.5 | 100.7 | 0% | 0.271 | -0.443 | 16.503 | 0 | 0 |
| 2024-02-21 | 5,700 | 87.05 | 80.1 | 94 | 0% | 0.258 | -0.426 | 16.08 | 368 | 2 |
| 2024-02-21 | 5,725 | 80.9 | 74.1 | 87.7 | 0% | 0.245 | -0.41 | 15.642 | 0 | 0 |
| 2024-02-21 | 5,750 | 75.1 | 68.4 | 81.8 | 0% | 0.232 | -0.393 | 15.19 | 85 | 0 |
| 2024-02-21 | 5,775 | 69.65 | 63.1 | 76.2 | 0% | 0.219 | -0.377 | 14.725 | 0 | 0 |
| 2024-02-21 | 5,800 | 64.55 | 58.1 | 71 | 0% | 0.198 | -0.34 | 13.847 | 31 | 30 |
| 2024-02-21 | 5,850 | 52.5 | 49.1 | 55.9 | 0% | 0.18 | -0.319 | 13.059 | 8 | 0 |
| 2024-02-21 | 5,900 | 44.55 | 41.3 | 47.8 | 0% | 0.152 | -0.275 | 11.737 | 15 | 1 |
| 2024-02-21 | 5,950 | 37.7 | 34.7 | 40.7 | 0% | 0.139 | -0.259 | 11.045 | 0 | 0 |
| 2024-02-21 | 6,000 | 34.1 | 33.3 | 34.9 | -1.8% | 0.127 | -0.243 | 10.361 | 198 | 22 |
| 2024-02-21 | 6,100 | 24.4 | 24 | 24.8 | 0% | 0.097 | -0.194 | 8.537 | 32 | 0 |
| 2024-02-21 | 6,200 | 17.45 | 17.1 | 17.8 | 0% | 0.073 | -0.154 | 6.923 | 54 | 0 |
| 2024-02-21 | 6,300 | 12.5 | 12.2 | 12.8 | 0% | 0.055 | -0.121 | 5.548 | 2 | 0 |
| 2024-02-21 | 6,400 | 9.1 | 8.8 | 9.4 | -0.2% | 0.042 | -0.095 | 4.439 | 6 | 1 |
| 2024-02-21 | 6,500 | 6.75 | 6.5 | 7 | 0% | 0.032 | -0.076 | 3.564 | 1 | 1 |
| 2024-02-21 | 6,600 | 5.05 | 4.8 | 5.3 | 0% | 0.025 | -0.061 | 2.859 | 115 | 0 |
| 2024-02-21 | 6,800 | 2.975 | 2.75 | 3.2 | 0% | 0.015 | -0.04 | 1.879 | 23 | 0 |
| 2024-02-21 | 7,000 | 1.85 | 1.6 | 2.1 | 0% | 0.01 | -0.027 | 1.267 | 23 | 0 |
| 2024-02-21 | 7,200 | 1.225 | 1 | 1.45 | 0% | 0.006 | -0.019 | 0.888 | 164 | 0 |
| 2024-02-21 | 7,400 | 0.825 | 0.6 | 1.05 | 0% | 0.004 | -0.014 | 0.628 | 1 | 0 |
| 2024-02-21 | 7,600 | 0.55 | 0.35 | 0.75 | 0% | 0.003 | -0.01 | 0.44 | 0 | 0 |
| 2024-02-21 | 7,800 | 0.425 | 0.2 | 0.65 | 0% | 0.002 | -0.008 | 0.344 | 30 | 0 |
| 2024-02-21 | 8,000 | 0.325 | 0.1 | 0.55 | 0% | 0.002 | -0.006 | 0.268 | 74 | 0 |
| 2024-02-21 | 8,200 | 0.25 | 0.05 | 0.45 | 0% | 0.001 | -0.005 | 0.209 | 0 | 0 |
