| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.38 | 1,924 | 522 | 22,257 | 47,996 | 278 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,754.5 | 18.7 | 9,490.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 400 | 4,565.45 | 18.7 | 9,112.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 600 | 4,376.45 | 18.6 | 8,734.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 800 | 4,187.65 | 18.6 | 8,356.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,000 | 4,000 | 16.4 | 7,983.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,200 | 3,812.55 | 18.6 | 7,606.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,624.15 | 18.6 | 7,229.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,600 | 3,435.9 | 18.5 | 6,853.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,800 | 3,245.75 | 18.5 | 6,473 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,151.85 | 18.5 | 6,285.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,056.9 | 16.3 | 6,097.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,100 | 2,964.15 | 18.4 | 5,909.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,870.5 | 18.4 | 5,722.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,300 | 2,776.85 | 18.3 | 5,535.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,400 | 2,682.25 | 16.1 | 5,348.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,589.9 | 18.2 | 5,161.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,496.65 | 18.2 | 4,975.1 | 0% | 0.999 | -0.09 | 0.117 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,403.55 | 18.1 | 4,789 | 0% | 0.982 | -1.096 | 2.296 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,310.6 | 18.1 | 4,603.1 | 0% | 0.965 | -1.61 | 3.985 | 0 | 0 |
| 2024-02-21 | 2,900 | 2,219.6 | 18 | 4,421.2 | 0% | 0.949 | -1.937 | 5.417 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,127.05 | 17.9 | 4,236.2 | 0% | 0.933 | -2.162 | 6.716 | 1 | 0 |
| 2024-02-21 | 3,050 | 2,080.85 | 17.8 | 4,143.9 | 0% | 0.925 | -2.245 | 7.317 | 0 | 0 |
| 2024-02-21 | 3,100 | 2,033.05 | 17.8 | 4,048.3 | 0% | 0.917 | -2.313 | 7.91 | 0 | 0 |
| 2024-02-21 | 3,150 | 1,987 | 17.7 | 3,956.3 | 0% | 0.909 | -2.366 | 8.456 | 0 | 0 |
| 2024-02-21 | 3,200 | 1,941.05 | 17.7 | 3,864.4 | 0% | 0.901 | -2.407 | 8.98 | 0 | 0 |
| 2024-02-21 | 3,250 | 1,895.2 | 17.6 | 3,772.8 | 0% | 0.894 | -2.437 | 9.48 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,849.45 | 17.6 | 3,681.3 | 0% | 0.886 | -2.458 | 9.961 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,803.8 | 17.5 | 3,590.1 | 0% | 0.879 | -2.471 | 10.423 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,758.2 | 17.4 | 3,499 | 0% | 0.871 | -2.476 | 10.867 | 3 | 0 |
| 2024-02-21 | 3,450 | 1,712.75 | 17.3 | 3,408.2 | 0% | 0.997 | -0.454 | 0.513 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,669.6 | 17.2 | 3,322 | 0% | 0.986 | -0.486 | 1.846 | 2 | 0 |
| 2024-02-21 | 3,525 | 1,647 | 17.2 | 3,276.8 | 0% | 0.984 | -0.495 | 2.119 | 0 | 0 |
| 2024-02-21 | 3,550 | 1,622 | 17.1 | 3,226.9 | 0% | 0.986 | -0.491 | 1.843 | 0 | 0 |
| 2024-02-21 | 3,575 | 1,599.5 | 17.1 | 3,181.9 | 0% | 0.983 | -0.5 | 2.149 | 0 | 0 |
| 2024-02-21 | 3,600 | 1,577 | 17.1 | 3,136.9 | 0% | 0.981 | -0.509 | 2.438 | 7 | 0 |
| 2024-02-21 | 3,625 | 1,556.9 | 17 | 3,096.8 | 0% | 0.974 | -0.528 | 3.154 | 0 | 0 |
| 2024-02-21 | 3,650 | 1,534.4 | 16.9 | 3,051.9 | 0% | 0.971 | -0.535 | 3.396 | 0 | 0 |
| 2024-02-21 | 3,675 | 1,509.9 | 16.9 | 3,002.9 | 0% | 0.972 | -0.535 | 3.302 | 0 | 0 |
| 2024-02-21 | 3,700 | 1,487.55 | 16.8 | 2,958.3 | 0% | 0.969 | -0.543 | 3.572 | 4 | 0 |
| 2024-02-21 | 3,725 | 1,465.7 | 16.8 | 2,914.6 | 0% | 0.966 | -0.552 | 3.913 | 0 | 0 |
| 2024-02-21 | 3,750 | 1,445.1 | 16.7 | 2,873.5 | 0% | 0.96 | -0.566 | 4.416 | 0 | 0 |
| 2024-02-21 | 3,775 | 1,422.95 | 16.7 | 2,829.2 | 0% | 0.958 | -0.574 | 4.682 | 0 | 0 |
| 2024-02-21 | 3,800 | 1,400.75 | 16.6 | 2,784.9 | 0% | 0.955 | -0.581 | 4.936 | 4 | 0 |
| 2024-02-21 | 3,825 | 1,376.5 | 16.5 | 2,736.5 | 0% | 0.955 | -0.582 | 4.926 | 0 | 0 |
| 2024-02-21 | 3,850 | 1,354.6 | 16.5 | 2,692.7 | 0% | 0.951 | -0.59 | 5.22 | 0 | 0 |
| 2024-02-21 | 3,875 | 1,332.55 | 16.4 | 2,648.7 | 0% | 0.948 | -0.597 | 5.49 | 0 | 0 |
| 2024-02-21 | 3,900 | 1,310.6 | 16.3 | 2,604.9 | 0% | 0.945 | -0.604 | 5.768 | 0 | 0 |
| 2024-02-21 | 3,925 | 1,288.7 | 16.2 | 2,561.2 | 0% | 0.941 | -0.612 | 6.046 | 0 | 0 |
| 2024-02-21 | 3,950 | 1,266.9 | 16.2 | 2,517.6 | 0% | 0.938 | -0.619 | 6.332 | 0 | 0 |
| 2024-02-21 | 3,975 | 1,245.4 | 16.1 | 2,474.7 | 0% | 0.934 | -0.627 | 6.644 | 0 | 0 |
| 2024-02-21 | 4,000 | 1,223.9 | 16 | 2,431.8 | 0% | 0.93 | -0.634 | 6.95 | 2 | 0 |
| 2024-02-21 | 4,025 | 1,202.25 | 15.9 | 2,388.6 | 0% | 0.926 | -0.641 | 7.236 | 0 | 0 |
| 2024-02-21 | 4,050 | 1,180.65 | 15.8 | 2,345.5 | 0% | 0.922 | -0.648 | 7.524 | 40 | 0 |
| 2024-02-21 | 4,075 | 1,159.1 | 15.7 | 2,302.5 | 0% | 0.918 | -0.654 | 7.813 | 0 | 0 |
| 2024-02-21 | 4,100 | 1,137.65 | 15.6 | 2,259.7 | 0% | 0.914 | -0.661 | 8.107 | 3 | 0 |
| 2024-02-21 | 4,125 | 1,116.3 | 15.5 | 2,217.1 | 0% | 0.91 | -0.667 | 8.406 | 0 | 0 |
| 2024-02-21 | 4,150 | 1,095.1 | 15.4 | 2,174.8 | 0% | 0.905 | -0.674 | 8.713 | 13 | 0 |
| 2024-02-21 | 4,175 | 1,073.85 | 15.3 | 2,132.4 | 0% | 0.901 | -0.68 | 9.013 | 0 | 0 |
| 2024-02-21 | 4,200 | 1,052.7 | 15.2 | 2,090.2 | 0% | 0.896 | -0.686 | 9.317 | 4 | 0 |
| 2024-02-21 | 4,225 | 1,031.65 | 15.1 | 2,048.2 | 0% | 0.892 | -0.692 | 9.624 | 0 | 0 |
| 2024-02-21 | 4,250 | 1,010.7 | 15 | 2,006.4 | 0% | 0.887 | -0.697 | 9.935 | 2 | 0 |
| 2024-02-21 | 4,275 | 989.8 | 14.9 | 1,964.7 | 0% | 0.882 | -0.703 | 10.245 | 0 | 0 |
| 2024-02-21 | 4,300 | 969.85 | 14.8 | 1,924.9 | 0% | 0.876 | -0.71 | 10.61 | 1 | 0 |
| 2024-02-21 | 4,325 | 949.15 | 14.7 | 1,883.6 | 0% | 0.87 | -0.715 | 10.923 | 0 | 0 |
| 2024-02-21 | 4,350 | 926.8 | 14.6 | 1,839 | 0% | 0.867 | -0.717 | 11.14 | 0 | 0 |
| 2024-02-21 | 4,375 | 906.9 | 14.4 | 1,799.4 | 0% | 0.86 | -0.723 | 11.494 | 0 | 0 |
| 2024-02-21 | 4,400 | 886.5 | 14.3 | 1,758.7 | 0% | 0.854 | -0.727 | 11.815 | 3 | 0 |
| 2024-02-21 | 4,425 | 866.25 | 14.2 | 1,718.3 | 0% | 0.848 | -0.732 | 12.14 | 0 | 0 |
| 2024-02-21 | 4,450 | 845.45 | 14 | 1,676.9 | 0% | 0.843 | -0.735 | 12.434 | 0 | 0 |
| 2024-02-21 | 4,475 | 825.6 | 13.9 | 1,637.3 | 0% | 0.836 | -0.739 | 12.769 | 0 | 0 |
| 2024-02-21 | 4,500 | 806.3 | 13.8 | 1,598.8 | 0% | 0.829 | -0.744 | 13.122 | 3 | 0 |
| 2024-02-21 | 4,525 | 786.55 | 13.6 | 1,559.5 | 0% | 0.822 | -0.748 | 13.45 | 0 | 0 |
| 2024-02-21 | 4,550 | 766.55 | 13.5 | 1,519.6 | 0% | 0.816 | -0.75 | 13.762 | 6 | 0 |
| 2024-02-21 | 4,575 | 746.95 | 13.3 | 1,480.6 | 0% | 0.809 | -0.753 | 14.085 | 0 | 0 |
| 2024-02-21 | 4,600 | 728 | 13.1 | 1,442.9 | 0% | 0.801 | -0.757 | 14.425 | 358 | 0 |
| 2024-02-21 | 4,625 | 709.3 | 13 | 1,405.6 | 0% | 0.793 | -0.76 | 14.765 | 0 | 0 |
| 2024-02-21 | 4,650 | 690.15 | 12.8 | 1,367.5 | 0% | 0.786 | -0.762 | 15.084 | 205 | 0 |
| 2024-02-21 | 4,675 | 671.7 | 660 | 683.4 | 0% | 0.777 | -0.764 | 15.415 | 0 | 0 |
| 2024-02-21 | 4,700 | 652.85 | 641.1 | 664.6 | 0% | 0.769 | -0.766 | 15.727 | 1,071 | 0 |
| 2024-02-21 | 4,725 | 634.15 | 622.4 | 645.9 | 0% | 0.761 | -0.767 | 16.037 | 0 | 0 |
| 2024-02-21 | 4,750 | 615.6 | 603.9 | 627.3 | 0% | 0.752 | -0.767 | 16.343 | 1,055 | 0 |
| 2024-02-21 | 4,775 | 597.25 | 585.5 | 609 | 0% | 0.744 | -0.768 | 16.645 | 0 | 0 |
| 2024-02-21 | 4,800 | 579 | 567.3 | 590.7 | 0% | 0.735 | -0.767 | 16.941 | 1,891 | 0 |
| 2024-02-21 | 4,825 | 560.95 | 549.2 | 572.7 | 0% | 0.726 | -0.767 | 17.232 | 0 | 0 |
| 2024-02-21 | 4,850 | 543.1 | 531.4 | 554.8 | -1.8% | 0.716 | -0.766 | 17.517 | 663 | 2 |
| 2024-02-21 | 4,875 | 525.45 | 513.7 | 537.2 | 0% | 0.706 | -0.765 | 17.795 | 0 | 0 |
| 2024-02-21 | 4,900 | 507.95 | 496.2 | 519.7 | 0% | 0.697 | -0.763 | 18.066 | 1,641 | 250 |
| 2024-02-21 | 4,925 | 489.85 | 482.3 | 497.4 | 0% | 0.687 | -0.76 | 18.319 | 0 | 0 |
| 2024-02-21 | 4,950 | 472.8 | 465.3 | 480.3 | 0% | 0.676 | -0.757 | 18.574 | 683 | 0 |
| 2024-02-21 | 4,975 | 455.95 | 448.5 | 463.4 | 0% | 0.666 | -0.754 | 18.818 | 0 | 130 |
| 2024-02-21 | 5,000 | 440.1 | 428.4 | 451.8 | -4.1% | 0.655 | -0.751 | 19.056 | 1,392 | 300 |
| 2024-02-21 | 5,025 | 423.75 | 412.1 | 435.4 | 0% | 0.643 | -0.747 | 19.277 | 0 | 0 |
| 2024-02-21 | 5,050 | 407.55 | 395.9 | 419.2 | 0% | 0.632 | -0.742 | 19.484 | 1,315 | 250 |
| 2024-02-21 | 5,075 | 392.85 | 380.1 | 405.6 | 0% | 0.62 | -0.738 | 19.681 | 0 | 2 |
| 2024-02-21 | 5,100 | 376.05 | 364.5 | 387.6 | 0% | 0.608 | -0.731 | 19.857 | 559 | 0 |
| 2024-02-21 | 5,125 | 360.65 | 349.1 | 372.2 | 0% | 0.596 | -0.725 | 20.019 | 0 | 0 |
| 2024-02-21 | 5,150 | 345.55 | 334.1 | 357 | 0% | 0.584 | -0.718 | 20.165 | 137 | 25 |
| 2024-02-21 | 5,175 | 330.75 | 319.3 | 342.2 | 0% | 0.571 | -0.71 | 20.293 | 0 | 0 |
| 2024-02-21 | 5,200 | 316.25 | 304.9 | 327.6 | 0% | 0.558 | -0.702 | 20.401 | 1,304 | 0 |
| 2024-02-21 | 5,225 | 302.05 | 290.7 | 313.4 | 0% | 0.545 | -0.694 | 20.489 | 0 | 0 |
| 2024-02-21 | 5,250 | 288.15 | 276.9 | 299.4 | 0% | 0.532 | -0.684 | 20.556 | 223 | 0 |
| 2024-02-21 | 5,275 | 273.95 | 266.5 | 281.4 | 0% | 0.518 | -0.674 | 20.6 | 0 | 0 |
| 2024-02-21 | 5,300 | 260.7 | 253.3 | 268.1 | -4.2% | 0.505 | -0.664 | 20.62 | 1,039 | 250 |
| 2024-02-21 | 5,325 | 248.5 | 241.8 | 255.2 | 0% | 0.491 | -0.654 | 20.616 | 0 | 0 |
| 2024-02-21 | 5,350 | 235.95 | 229.3 | 242.6 | 0% | 0.477 | -0.642 | 20.587 | 1,197 | 0 |
| 2024-02-21 | 5,375 | 223.75 | 217.2 | 230.3 | 0% | 0.463 | -0.631 | 20.532 | 0 | 130 |
| 2024-02-21 | 5,400 | 211.9 | 205.4 | 218.4 | -2.3% | 0.449 | -0.618 | 20.449 | 788 | 550 |
| 2024-02-21 | 5,425 | 199.85 | 192.8 | 206.9 | 0% | 0.434 | -0.604 | 20.337 | 0 | 0 |
| 2024-02-21 | 5,450 | 189.45 | 183.1 | 195.8 | 0% | 0.42 | -0.592 | 20.203 | 310 | 0 |
| 2024-02-21 | 5,475 | 178.15 | 171.2 | 185.1 | 0% | 0.405 | -0.577 | 20.033 | 0 | 0 |
| 2024-02-21 | 5,500 | 167.85 | 161 | 174.7 | 0% | 0.39 | -0.563 | 19.838 | 1,465 | 2 |
| 2024-02-21 | 5,525 | 158.65 | 152.5 | 164.8 | 0% | 0.376 | -0.55 | 19.624 | 0 | 0 |
| 2024-02-21 | 5,550 | 149.15 | 143.1 | 155.2 | 0% | 0.362 | -0.535 | 19.375 | 0 | 0 |
| 2024-02-21 | 5,575 | 140.1 | 134.1 | 146.1 | 0% | 0.348 | -0.52 | 19.1 | 0 | 0 |
| 2024-02-21 | 5,600 | 131.4 | 125.5 | 137.3 | 0% | 0.334 | -0.504 | 18.799 | 210 | 0 |
| 2024-02-21 | 5,625 | 122.6 | 116.2 | 129 | 0% | 0.319 | -0.488 | 18.461 | 0 | 0 |
| 2024-02-21 | 5,650 | 115.3 | 109.6 | 121 | 0% | 0.306 | -0.473 | 18.125 | 0 | 0 |
| 2024-02-21 | 5,675 | 107.85 | 102.2 | 113.5 | 0% | 0.292 | -0.457 | 17.755 | 0 | 0 |
| 2024-02-21 | 5,700 | 100.75 | 95.2 | 106.3 | 0% | 0.279 | -0.442 | 17.363 | 302 | 0 |
| 2024-02-21 | 5,725 | 94.05 | 88.6 | 99.5 | 0% | 0.266 | -0.426 | 16.954 | 0 | 0 |
| 2024-02-21 | 5,750 | 87.75 | 82.4 | 93.1 | 0% | 0.253 | -0.41 | 16.529 | 0 | 0 |
| 2024-02-21 | 5,800 | 76.15 | 71 | 81.3 | 0% | 0.228 | -0.379 | 15.636 | 268 | 0 |
| 2024-02-21 | 5,850 | 63.7 | 60.9 | 66.5 | 0% | 0.202 | -0.342 | 14.553 | 0 | 0 |
| 2024-02-21 | 5,900 | 54.75 | 52.1 | 57.4 | 0% | 0.18 | -0.312 | 13.572 | 171 | 0 |
| 2024-02-21 | 5,950 | 46.85 | 44.3 | 49.4 | 0% | 0.16 | -0.284 | 12.575 | 0 | 0 |
| 2024-02-21 | 6,000 | 40.05 | 37.7 | 42.4 | 0% | 0.138 | -0.25 | 11.406 | 267 | 2 |
| 2024-02-21 | 6,100 | 30.55 | 29.8 | 31.3 | 0% | 0.113 | -0.215 | 9.909 | 0 | 0 |
| 2024-02-21 | 6,200 | 22.25 | 21.9 | 22.6 | 0% | 0.087 | -0.173 | 8.193 | 85 | 0 |
| 2024-02-21 | 6,300 | 16.15 | 15.8 | 16.5 | 0% | 0.067 | -0.138 | 6.676 | 0 | 0 |
| 2024-02-21 | 6,400 | 11.65 | 11.5 | 11.8 | 0% | 0.05 | -0.109 | 5.36 | 234 | 1 |
| 2024-02-21 | 6,500 | 8.8 | 8.5 | 9.1 | 0% | 0.039 | -0.088 | 4.379 | 0 | 0 |
| 2024-02-21 | 6,600 | 6.65 | 6.4 | 6.9 | 0% | 0.03 | -0.071 | 3.558 | 205 | 0 |
| 2024-02-21 | 6,800 | 3.95 | 3.7 | 4.2 | 0% | 0.019 | -0.047 | 2.374 | 441 | 0 |
| 2024-02-21 | 7,000 | 2.475 | 2.25 | 2.7 | 0% | 0.012 | -0.033 | 1.622 | 286 | 0 |
| 2024-02-21 | 7,200 | 1.625 | 1.4 | 1.85 | 0% | 0.008 | -0.023 | 1.137 | 510 | 0 |
| 2024-02-21 | 7,400 | 0.95 | 0.55 | 1.35 | 0% | 0.005 | -0.015 | 0.729 | 8 | 0 |
| 2024-02-21 | 7,600 | 0.775 | 0.55 | 1 | 0% | 0.004 | -0.012 | 0.595 | 3 | 0 |
| 2024-02-21 | 7,800 | 0.55 | 0.35 | 0.75 | 0% | 0.003 | -0.009 | 0.438 | 3 | 0 |
| 2024-02-21 | 8,000 | 0.425 | 0.25 | 0.6 | 0% | 0.002 | -0.006 | 0.263 | 1,870 | 30 |
