| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.07 | 1,627 | 2,374 | 80,282 | 174,788 | 158 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,748.05 | 4,687.7 | 4,808.4 | 0% | 0.997 | -0.1 | 0.502 | 19 | 0 |
| 2024-02-21 | 400 | 4,561.05 | 4,500.8 | 4,621.3 | 0% | 0.996 | -0.132 | 0.726 | 1 | 0 |
| 2024-02-21 | 600 | 4,374.25 | 4,314.1 | 4,434.4 | 0% | 0.994 | -0.161 | 0.914 | 2 | 0 |
| 2024-02-21 | 800 | 4,187.55 | 4,127.5 | 4,247.6 | 0% | 0.993 | -0.189 | 1.093 | 0 | 0 |
| 2024-02-21 | 1,000 | 4,001 | 3,941 | 4,061 | 0% | 0.992 | -0.217 | 1.281 | 1 | 0 |
| 2024-02-21 | 1,200 | 3,814.6 | 3,754.7 | 3,874.5 | 0% | 0.99 | -0.245 | 1.479 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,628.3 | 3,568.6 | 3,688 | 0% | 0.989 | -0.273 | 1.685 | 0 | 0 |
| 2024-02-21 | 1,600 | 3,442.2 | 3,382.6 | 3,501.8 | 0% | 0.987 | -0.302 | 1.923 | 0 | 0 |
| 2024-02-21 | 1,800 | 3,256.35 | 3,196.8 | 3,315.9 | 0% | 0.985 | -0.331 | 2.197 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,163.65 | 3,104.1 | 3,223.2 | 0% | 0.984 | -0.346 | 2.359 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,070.9 | 3,011.4 | 3,130.4 | 0% | 0.982 | -0.361 | 2.52 | 3 | 0 |
| 2024-02-21 | 2,100 | 2,978.2 | 2,918.8 | 3,037.6 | 0% | 0.981 | -0.376 | 2.687 | 0 | 0 |
| 2024-02-21 | 2,200 | 2,885.55 | 2,826.3 | 2,944.8 | 0% | 0.979 | -0.39 | 2.861 | 0 | 0 |
| 2024-02-21 | 2,300 | 2,793.1 | 2,733.9 | 2,852.3 | 0% | 0.978 | -0.406 | 3.064 | 2 | 0 |
| 2024-02-21 | 2,400 | 2,700.85 | 2,641.7 | 2,760 | 0% | 0.976 | -0.422 | 3.29 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,608.75 | 2,549.7 | 2,667.8 | 0% | 0.973 | -0.437 | 3.533 | 0 | 0 |
| 2024-02-21 | 2,600 | 2,516.9 | 2,457.9 | 2,575.9 | 0% | 0.971 | -0.454 | 3.807 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,425.05 | 2,366.2 | 2,483.9 | 0% | 0.968 | -0.47 | 4.084 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,333.6 | 2,274.8 | 2,392.4 | 0% | 0.965 | -0.487 | 4.409 | 7 | 0 |
| 2024-02-21 | 2,900 | 2,242.3 | 2,183.7 | 2,300.9 | 0% | 0.962 | -0.503 | 4.746 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,151.35 | 2,092.9 | 2,209.8 | 0% | 0.958 | -0.52 | 5.125 | 1,003 | 0 |
| 2024-02-21 | 3,100 | 2,060.85 | 2,002.4 | 2,119.3 | 0% | 0.954 | -0.539 | 5.559 | 0 | 0 |
| 2024-02-21 | 3,150 | 2,015.65 | 1,957.4 | 2,073.9 | 0% | 0.952 | -0.547 | 5.77 | 0 | 0 |
| 2024-02-21 | 3,200 | 1,970.6 | 1,912.7 | 2,028.5 | 0% | 0.949 | -0.555 | 5.984 | 0 | 0 |
| 2024-02-21 | 3,250 | 1,925.6 | 1,867.8 | 1,983.4 | 0% | 0.947 | -0.564 | 6.224 | 0 | 0 |
| 2024-02-21 | 3,300 | 1,880.8 | 1,823.1 | 1,938.5 | 0% | 0.944 | -0.573 | 6.48 | 0 | 0 |
| 2024-02-21 | 3,350 | 1,836.1 | 1,778.5 | 1,893.7 | 0% | 0.941 | -0.582 | 6.746 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,791.45 | 1,733.9 | 1,849 | 0% | 0.938 | -0.591 | 7.022 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,747 | 1,689.6 | 1,804.4 | 0% | 0.935 | -0.6 | 7.308 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,702.7 | 1,645.4 | 1,760 | 0% | 0.931 | -0.609 | 7.61 | 3 | 0 |
| 2024-02-21 | 3,550 | 1,658.5 | 1,601.3 | 1,715.7 | 0% | 0.927 | -0.617 | 7.921 | 0 | 0 |
| 2024-02-21 | 3,600 | 1,614.5 | 1,557.4 | 1,671.6 | 0% | 0.991 | -0.474 | 1.369 | 42 | 0 |
| 2024-02-21 | 3,650 | 1,570.65 | 1,513.7 | 1,627.6 | 0% | 0.984 | -0.493 | 2.306 | 4 | 0 |
| 2024-02-21 | 3,700 | 1,526.95 | 1,470.1 | 1,583.8 | 0% | 0.977 | -0.509 | 3.114 | 399 | 0 |
| 2024-02-21 | 3,750 | 1,483.5 | 1,426.8 | 1,540.2 | 0% | 0.97 | -0.525 | 3.877 | 36 | 0 |
| 2024-02-21 | 3,800 | 1,440.25 | 1,383.7 | 1,496.8 | 0% | 0.963 | -0.541 | 4.606 | 118 | 0 |
| 2024-02-21 | 3,850 | 1,396.9 | 1,349.5 | 1,444.3 | 0% | 0.957 | -0.555 | 5.269 | 75 | 0 |
| 2024-02-21 | 3,900 | 1,354.05 | 1,306.4 | 1,401.7 | 0% | 0.95 | -0.569 | 5.967 | 9 | 0 |
| 2024-02-21 | 3,950 | 1,311.4 | 1,263.5 | 1,359.3 | 0% | 0.942 | -0.582 | 6.655 | 5 | 0 |
| 2024-02-21 | 4,000 | 1,269.05 | 1,226.7 | 1,311.4 | 0% | 0.934 | -0.596 | 7.347 | 3,574 | 0 |
| 2024-02-21 | 4,050 | 1,226.95 | 1,178.6 | 1,275.3 | 0% | 0.926 | -0.608 | 8.037 | 2 | 0 |
| 2024-02-21 | 4,100 | 1,185.15 | 1,136.6 | 1,233.7 | 0% | 0.918 | -0.621 | 8.731 | 57 | 0 |
| 2024-02-21 | 4,150 | 1,143.55 | 1,094.8 | 1,192.3 | 0% | 0.909 | -0.632 | 9.418 | 51 | 0 |
| 2024-02-21 | 4,200 | 1,102.35 | 1,053.4 | 1,151.3 | 0% | 0.899 | -0.643 | 10.117 | 607 | 0 |
| 2024-02-21 | 4,250 | 1,061.45 | 1,012.3 | 1,110.6 | 0% | 0.89 | -0.654 | 10.816 | 106 | 0 |
| 2024-02-21 | 4,300 | 1,020.9 | 971.5 | 1,070.3 | 0% | 0.879 | -0.664 | 11.519 | 876 | 0 |
| 2024-02-21 | 4,350 | 980.7 | 931.1 | 1,030.3 | 0% | 0.869 | -0.673 | 12.222 | 98 | 0 |
| 2024-02-21 | 4,400 | 940.95 | 891.2 | 990.7 | 0% | 0.857 | -0.682 | 12.93 | 1,185 | 0 |
| 2024-02-21 | 4,450 | 901.55 | 851.6 | 951.5 | 0% | 0.846 | -0.69 | 13.634 | 122 | 0 |
| 2024-02-21 | 4,500 | 862.55 | 812.4 | 912.7 | 0% | 0.833 | -0.696 | 14.335 | 4,333 | 0 |
| 2024-02-21 | 4,550 | 824.1 | 773.8 | 874.4 | 0% | 0.82 | -0.703 | 15.037 | 123 | 0 |
| 2024-02-21 | 4,600 | 786.1 | 735.7 | 836.5 | 0% | 0.807 | -0.708 | 15.731 | 3,132 | 0 |
| 2024-02-21 | 4,650 | 750 | 731.1 | 768.9 | 0% | 0.792 | -0.713 | 16.46 | 150 | 0 |
| 2024-02-21 | 4,700 | 713.1 | 694.2 | 732 | 0% | 0.777 | -0.717 | 17.13 | 1,612 | 1 |
| 2024-02-21 | 4,750 | 676.8 | 657.8 | 695.8 | 0% | 0.761 | -0.719 | 17.786 | 1,384 | 0 |
| 2024-02-21 | 4,800 | 640.95 | 621.9 | 660 | 0% | 0.745 | -0.719 | 18.421 | 4,027 | 0 |
| 2024-02-21 | 4,850 | 605.8 | 586.7 | 624.9 | 0% | 0.728 | -0.719 | 19.035 | 1,235 | 0 |
| 2024-02-21 | 4,900 | 573.25 | 552.2 | 594.3 | 0% | 0.71 | -0.719 | 19.65 | 2,342 | 0 |
| 2024-02-21 | 4,950 | 536.5 | 526.9 | 546.1 | 0% | 0.692 | -0.713 | 20.17 | 562 | 0 |
| 2024-02-21 | 5,000 | 504.45 | 485.3 | 523.6 | +0.2% | 0.673 | -0.709 | 20.703 | 6,215 | 521 |
| 2024-02-21 | 5,050 | 472.2 | 453.1 | 491.3 | 0% | 0.653 | -0.703 | 21.184 | 265 | 0 |
| 2024-02-21 | 5,100 | 440.8 | 421.7 | 459.9 | 0% | 0.632 | -0.695 | 21.618 | 1,763 | 0 |
| 2024-02-21 | 5,150 | 410.3 | 391.3 | 429.3 | 0% | 0.611 | -0.686 | 21.999 | 1,475 | 0 |
| 2024-02-21 | 5,200 | 389.15 | 378.6 | 399.7 | 0% | 0.588 | -0.682 | 22.328 | 2,248 | 0 |
| 2024-02-21 | 5,250 | 352.15 | 333.3 | 371 | 0% | 0.566 | -0.662 | 22.576 | 849 | 0 |
| 2024-02-21 | 5,300 | 324.6 | 305.9 | 343.3 | 0% | 0.542 | -0.648 | 22.759 | 1,323 | 510 |
| 2024-02-21 | 5,400 | 272.85 | 261.8 | 283.9 | 0% | 0.493 | -0.614 | 22.881 | 4,601 | 0 |
| 2024-02-21 | 5,500 | 225.9 | 215.1 | 236.7 | 0% | 0.442 | -0.574 | 22.645 | 4,462 | 0 |
| 2024-02-21 | 5,600 | 184.2 | 173.8 | 194.6 | 0% | 0.391 | -0.528 | 22.021 | 3,904 | 0 |
| 2024-02-21 | 5,800 | 116.45 | 106 | 126.9 | -2.1% | 0.281 | -0.407 | 19.337 | 4,694 | 495 |
| 2024-02-21 | 6,000 | 67.55 | 63.2 | 71.9 | -0.3% | 0.192 | -0.303 | 15.682 | 5,121 | 10 |
| 2024-02-21 | 6,200 | 41.6 | 40.9 | 42.3 | 0% | 0.134 | -0.231 | 12.406 | 2,614 | 0 |
| 2024-02-21 | 6,400 | 23.75 | 23.3 | 24.2 | 0% | 0.085 | -0.158 | 8.935 | 612 | 0 |
| 2024-02-21 | 6,600 | 13.65 | 13.3 | 14 | 0% | 0.053 | -0.106 | 6.207 | 3,700 | 90 |
| 2024-02-21 | 6,800 | 8.25 | 7.9 | 8.6 | 0% | 0.034 | -0.072 | 4.319 | 194 | 0 |
| 2024-02-21 | 7,000 | 5.2 | 4.9 | 5.5 | 0% | 0.022 | -0.05 | 3.034 | 493 | 0 |
| 2024-02-21 | 7,200 | 3.5 | 3.2 | 3.8 | 0% | 0.015 | -0.037 | 2.202 | 2,143 | 0 |
| 2024-02-21 | 7,400 | 2.425 | 2.2 | 2.65 | 0% | 0.011 | -0.027 | 1.622 | 3,001 | 0 |
| 2024-02-21 | 7,600 | 1.675 | 1.45 | 1.9 | 0% | 0.008 | -0.02 | 1.187 | 3,298 | 0 |
