| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.21 | 582 | 2,720 | 156,624 | 216,908 | 126 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 4,723.9 | 4,643.7 | 4,804.1 | 0% | 0.999 | -0.049 | 0.319 | 42 | 0 |
| 2024-02-21 | 400 | 4,540.95 | 4,460.9 | 4,621 | 0% | 0.998 | -0.074 | 0.411 | 68 | 0 |
| 2024-02-21 | 500 | 4,449.65 | 4,369.6 | 4,529.7 | 0% | 0.998 | -0.086 | 0.459 | 32 | 0 |
| 2024-02-21 | 600 | 4,358.2 | 4,278.3 | 4,438.1 | 0% | 0.998 | -0.098 | 0.481 | 1 | 0 |
| 2024-02-21 | 800 | 4,175.7 | 4,095.9 | 4,255.5 | 0% | 0.997 | -0.123 | 0.563 | 12 | 0 |
| 2024-02-21 | 1,000 | 3,993.35 | 3,913.7 | 4,073 | 0% | 0.997 | -0.148 | 0.652 | 102 | 0 |
| 2024-02-21 | 1,200 | 3,811.15 | 3,731.6 | 3,890.7 | 0% | 0.996 | -0.174 | 0.767 | 0 | 0 |
| 2024-02-21 | 1,400 | 3,629.15 | 3,549.8 | 3,708.5 | 0% | 0.995 | -0.2 | 0.902 | 1 | 0 |
| 2024-02-21 | 1,600 | 3,447.5 | 3,368.3 | 3,526.7 | 0% | 0.994 | -0.228 | 1.099 | 3 | 0 |
| 2024-02-21 | 1,800 | 3,266.2 | 3,187.2 | 3,345.2 | 0% | 0.993 | -0.256 | 1.351 | 556 | 0 |
| 2024-02-21 | 2,000 | 3,085.35 | 3,006.6 | 3,164.1 | 0% | 0.991 | -0.286 | 1.674 | 178 | 0 |
| 2024-02-21 | 2,200 | 2,905.05 | 2,826.5 | 2,983.6 | 0% | 0.988 | -0.317 | 2.097 | 95 | 0 |
| 2024-02-21 | 2,400 | 2,725.55 | 2,647.3 | 2,803.8 | 0% | 0.984 | -0.348 | 2.633 | 1 | 0 |
| 2024-02-21 | 2,600 | 2,547.05 | 2,469.2 | 2,624.9 | 0% | 0.98 | -0.381 | 3.303 | 0 | 0 |
| 2024-02-21 | 2,800 | 2,369.7 | 2,292.2 | 2,447.2 | 0% | 0.974 | -0.416 | 4.135 | 127 | 0 |
| 2024-02-21 | 3,000 | 2,193.8 | 2,126.2 | 2,261.4 | 0% | 0.974 | -0.43 | 4.098 | 3,806 | 0 |
| 2024-02-21 | 3,200 | 2,019.55 | 1,943.4 | 2,095.7 | 0% | 0.956 | -0.485 | 6.276 | 1 | 0 |
| 2024-02-21 | 3,300 | 1,933.15 | 1,857.3 | 2,009 | 0% | 0.95 | -0.503 | 6.934 | 6 | 0 |
| 2024-02-21 | 3,400 | 1,847.35 | 1,771.8 | 1,922.9 | 0% | 0.944 | -0.521 | 7.647 | 15 | 0 |
| 2024-02-21 | 3,500 | 1,762.15 | 1,687 | 1,837.3 | 0% | 0.936 | -0.538 | 8.402 | 449 | 0 |
| 2024-02-21 | 3,600 | 1,677.65 | 1,602.9 | 1,752.4 | 0% | 0.928 | -0.555 | 9.212 | 17 | 0 |
| 2024-02-21 | 3,700 | 1,593.95 | 1,529.4 | 1,658.5 | 0% | 0.926 | -0.559 | 9.386 | 1,043 | 0 |
| 2024-02-21 | 3,800 | 1,511.1 | 1,454 | 1,568.2 | 0% | 0.922 | -0.568 | 9.846 | 2,001 | 0 |
| 2024-02-21 | 3,900 | 1,429.05 | 1,364 | 1,494.1 | 0% | 0.976 | -0.506 | 3.796 | 713 | 0 |
| 2024-02-21 | 4,000 | 1,347.9 | 1,290.5 | 1,405.3 | 0% | 0.956 | -0.533 | 6.268 | 31,397 | 0 |
| 2024-02-21 | 4,100 | 1,268 | 1,202.6 | 1,333.4 | 0% | 0.936 | -0.557 | 8.406 | 1,597 | 0 |
| 2024-02-21 | 4,200 | 1,189.3 | 1,123.8 | 1,254.8 | 0% | 0.916 | -0.579 | 10.371 | 1,870 | 0 |
| 2024-02-21 | 4,300 | 1,111.85 | 1,046.2 | 1,177.5 | 0% | 0.895 | -0.597 | 12.227 | 3,503 | 0 |
| 2024-02-21 | 4,400 | 1,035.8 | 970.1 | 1,101.5 | 0% | 0.873 | -0.614 | 14.009 | 2,518 | 0 |
| 2024-02-21 | 4,500 | 961.25 | 895.5 | 1,027 | 0% | 0.85 | -0.627 | 15.726 | 2,789 | 0 |
| 2024-02-21 | 4,600 | 888.4 | 822.7 | 954.1 | 0% | 0.824 | -0.638 | 17.384 | 4,207 | 0 |
| 2024-02-21 | 4,700 | 817.3 | 751.7 | 882.9 | 0% | 0.798 | -0.646 | 18.968 | 3,010 | 0 |
| 2024-02-21 | 4,800 | 748 | 682.6 | 813.4 | 0% | 0.769 | -0.65 | 20.467 | 7,148 | 0 |
| 2024-02-21 | 4,900 | 682.45 | 646.7 | 718.2 | -0.9% | 0.753 | -0.636 | 21.233 | 3,044 | 15 |
| 2024-02-21 | 5,000 | 617.6 | 581.7 | 653.5 | -0.7% | 0.716 | -0.636 | 22.817 | 32,257 | 92 |
| 2024-02-21 | 5,100 | 555.2 | 519.2 | 591.2 | -0.2% | 0.68 | -0.629 | 24.073 | 1,981 | 1 |
| 2024-02-21 | 5,200 | 512.1 | 492.8 | 531.4 | 0% | 0.634 | -0.64 | 25.327 | 3,624 | 0 |
| 2024-02-21 | 5,300 | 438.7 | 402.9 | 474.5 | 0% | 0.598 | -0.615 | 26.027 | 2,421 | 0 |
| 2024-02-21 | 5,400 | 385.05 | 349.6 | 420.5 | 0% | 0.558 | -0.582 | 26.563 | 3,253 | 1 |
| 2024-02-21 | 5,500 | 334.8 | 313.7 | 355.9 | 0% | 0.517 | -0.571 | 26.82 | 850 | 0 |
| 2024-02-21 | 5,600 | 288.25 | 267.5 | 309 | 0% | 0.475 | -0.543 | 26.792 | 3,935 | 0 |
| 2024-02-21 | 5,700 | 245.6 | 225.3 | 265.9 | -1.5% | 0.425 | -0.496 | 26.375 | 6,113 | 1 |
| 2024-02-21 | 5,800 | 207.2 | 187.5 | 226.9 | -1% | 0.381 | -0.461 | 25.648 | 3,653 | 451 |
| 2024-02-21 | 5,900 | 173.1 | 154 | 192.2 | 0% | 0.346 | -0.437 | 24.814 | 1,315 | 0 |
| 2024-02-21 | 6,000 | 143.35 | 125 | 161.7 | 0% | 0.294 | -0.381 | 23.196 | 4,605 | 5 |
| 2024-02-21 | 6,200 | 88.05 | 79.4 | 96.7 | 0% | 0.22 | -0.304 | 19.905 | 1,105 | 0 |
| 2024-02-21 | 6,400 | 55.55 | 47.9 | 63.2 | 0% | 0.155 | -0.229 | 16.045 | 4,347 | 0 |
| 2024-02-21 | 6,600 | 40.1 | 39.3 | 40.9 | 0% | 0.117 | -0.184 | 13.19 | 921 | 0 |
| 2024-02-21 | 6,800 | 25.65 | 24.9 | 26.4 | 0% | 0.081 | -0.135 | 10.057 | 422 | 0 |
| 2024-02-21 | 7,000 | 16.4 | 16 | 16.8 | 0% | 0.055 | -0.097 | 7.485 | 2,255 | 0 |
| 2024-02-21 | 7,200 | 10.9 | 10.5 | 11.3 | 0% | 0.038 | -0.071 | 5.594 | 1,136 | 0 |
| 2024-02-21 | 7,400 | 7.55 | 7.2 | 7.9 | 0% | 0.027 | -0.054 | 4.239 | 360 | 0 |
| 2024-02-21 | 7,600 | 5.35 | 5 | 5.7 | 0% | 0.02 | -0.041 | 3.235 | 911 | 4 |
| 2024-02-21 | 7,800 | 4 | 3.7 | 4.3 | 0% | 0.015 | -0.032 | 2.546 | 2,218 | 0 |
| 2024-02-21 | 8,000 | 3.025 | 2.75 | 3.3 | 0% | 0.011 | -0.026 | 2.015 | 5,931 | 0 |
| 2024-02-21 | 8,200 | 2.3 | 2 | 2.6 | 0% | 0.008 | -0.019 | 1.482 | 216 | 12 |
| 2024-02-21 | 8,400 | 1.8 | 1.5 | 2.1 | 0% | 0.007 | -0.017 | 1.291 | 334 | 0 |
| 2024-02-21 | 8,600 | 1.45 | 1.15 | 1.75 | 0% | 0.006 | -0.014 | 1.065 | 46 | 0 |
| 2024-02-21 | 8,800 | 1.175 | 0.85 | 1.5 | 0% | 0.005 | -0.012 | 0.882 | 171 | 0 |
| 2024-02-21 | 9,000 | 0.85 | 0.55 | 1.15 | 0% | 0.003 | -0.009 | 0.671 | 672 | 0 |
| 2024-02-21 | 9,200 | 0.825 | 0.5 | 1.15 | 0% | 0.003 | -0.009 | 0.636 | 458 | 0 |
| 2024-02-21 | 10,000 | 0.45 | 0.15 | 0.75 | 0% | 0.002 | -0.005 | 0.36 | 28 | 0 |
| 2024-02-21 | 12,000 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 734 | 0 |
