| 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 | 0.1 | 0 | 0.2 | 0% | 0 | -0.002 | 0.009 | 7,503 | 30 |
| 2024-02-21 | 400 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 5,700 | 0 |
| 2024-02-21 | 500 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 2,967 | 0 |
| 2024-02-21 | 600 | 0.325 | 0.15 | 0.5 | 0% | 0 | -0.006 | 0.051 | 9,894 | 0 |
| 2024-02-21 | 800 | 0.5 | 0.25 | 0.75 | 0% | -0.001 | -0.009 | 0.082 | 4,813 | 0 |
| 2024-02-21 | 1,000 | 0.875 | 0.75 | 1 | 0% | -0.001 | -0.015 | 0.152 | 7,345 | 4 |
| 2024-02-21 | 1,200 | 1.375 | 1.2 | 1.55 | 0% | -0.002 | -0.021 | 0.224 | 2,667 | 0 |
| 2024-02-21 | 1,400 | 2 | 1.8 | 2.2 | 0% | -0.002 | -0.03 | 0.338 | 1,986 | 3 |
| 2024-02-21 | 1,600 | 2.75 | 2.55 | 2.95 | 0% | -0.003 | -0.037 | 0.453 | 2,416 | 0 |
| 2024-02-21 | 1,800 | 3.6 | 3.4 | 3.8 | 0% | -0.005 | -0.045 | 0.601 | 5,437 | 0 |
| 2024-02-21 | 1,900 | 4.15 | 3.9 | 4.4 | 0% | -0.005 | -0.05 | 0.694 | 1,308 | 0 |
| 2024-02-21 | 2,000 | 4.7 | 4.5 | 4.9 | 0% | -0.006 | -0.055 | 0.791 | 13,003 | 1 |
| 2024-02-21 | 2,100 | 5.3 | 5.1 | 5.5 | 0% | -0.007 | -0.06 | 0.897 | 2,010 | 0 |
| 2024-02-21 | 2,200 | 6 | 5.8 | 6.2 | 0% | -0.008 | -0.066 | 1.018 | 8,362 | 1 |
| 2024-02-21 | 2,300 | 6.7 | 6.5 | 6.9 | 0% | -0.009 | -0.071 | 1.144 | 3,481 | 2 |
| 2024-02-21 | 2,400 | 7.5 | 7.3 | 7.7 | 0% | -0.011 | -0.077 | 1.286 | 16,143 | 0 |
| 2024-02-21 | 2,500 | 8.4 | 8.2 | 8.6 | 0% | -0.012 | -0.083 | 1.445 | 2,718 | 0 |
| 2024-02-21 | 2,600 | 9.3 | 9.1 | 9.5 | 0% | -0.014 | -0.089 | 1.61 | 20,935 | 1 |
| 2024-02-21 | 2,700 | 10.4 | 10.2 | 10.6 | 0% | -0.016 | -0.096 | 1.804 | 7,402 | 0 |
| 2024-02-21 | 2,750 | 10.95 | 10.7 | 11.2 | 0% | -0.017 | -0.099 | 1.904 | 4,358 | 0 |
| 2024-02-21 | 2,800 | 11.6 | 11.4 | 11.8 | 0% | -0.018 | -0.103 | 2.016 | 12,649 | 0 |
| 2024-02-21 | 2,850 | 12.2 | 12 | 12.4 | 0% | -0.019 | -0.107 | 2.124 | 1,005 | 0 |
| 2024-02-21 | 2,900 | 12.9 | 12.7 | 13.1 | 0% | -0.021 | -0.11 | 2.246 | 12,625 | 0 |
| 2024-02-21 | 2,950 | 13.65 | 13.4 | 13.9 | 0% | -0.022 | -0.114 | 2.375 | 247 | 0 |
| 2024-02-21 | 3,000 | 14.4 | 14.2 | 14.6 | -2.1% | -0.023 | -0.118 | 2.506 | 34,181 | 20 |
| 2024-02-21 | 3,050 | 15.25 | 15 | 15.5 | 0% | -0.025 | -0.123 | 2.65 | 1,185 | 0 |
| 2024-02-21 | 3,100 | 16.05 | 15.8 | 16.3 | 0% | -0.027 | -0.126 | 2.791 | 10,024 | 2 |
| 2024-02-21 | 3,125 | 16.6 | 15.9 | 17.3 | 0% | -0.028 | -0.129 | 2.877 | 588 | 0 |
| 2024-02-21 | 3,150 | 17 | 16.7 | 17.3 | 0% | -0.029 | -0.131 | 2.95 | 915 | 6 |
| 2024-02-21 | 3,175 | 17.6 | 16.9 | 18.3 | 0% | -0.03 | -0.134 | 3.043 | 440 | 0 |
| 2024-02-21 | 3,200 | 17.95 | 17.7 | 18.2 | 0% | -0.03 | -0.135 | 3.111 | 30,337 | 0 |
| 2024-02-21 | 3,225 | 18.6 | 17.9 | 19.3 | 0% | -0.032 | -0.138 | 3.211 | 1,369 | 0 |
| 2024-02-21 | 3,250 | 19 | 18.7 | 19.3 | 0% | -0.032 | -0.139 | 3.286 | 7,412 | 1 |
| 2024-02-21 | 3,275 | 19.7 | 18.9 | 20.5 | 0% | -0.034 | -0.143 | 3.391 | 301 | 0 |
| 2024-02-21 | 3,300 | 20.15 | 19.9 | 20.4 | 0% | -0.035 | -0.144 | 3.473 | 14,852 | 0 |
| 2024-02-21 | 3,325 | 20.9 | 20.1 | 21.7 | 0% | -0.036 | -0.147 | 3.584 | 418 | 0 |
| 2024-02-21 | 3,350 | 21.4 | 21.1 | 21.7 | 0% | -0.037 | -0.149 | 3.672 | 3,182 | 12 |
| 2024-02-21 | 3,375 | 22.1 | 21.3 | 22.9 | 0% | -0.039 | -0.152 | 3.781 | 795 | 0 |
| 2024-02-21 | 3,400 | 22.7 | 22.4 | 23 | +0.1% | -0.04 | -0.154 | 3.88 | 16,695 | 12 |
| 2024-02-21 | 3,425 | 23.4 | 23.1 | 23.7 | +0.7% | -0.041 | -0.157 | 3.989 | 1,524 | 45 |
| 2024-02-21 | 3,450 | 24.1 | 23.8 | 24.4 | +1.5% | -0.043 | -0.16 | 4.1 | 6,626 | 72 |
| 2024-02-21 | 3,475 | 24.85 | 24 | 25.7 | 0% | -0.044 | -0.162 | 4.215 | 822 | 9 |
| 2024-02-21 | 3,500 | 25.5 | 25.2 | 25.8 | -6.7% | -0.045 | -0.164 | 4.322 | 19,942 | 12 |
| 2024-02-21 | 3,525 | 26.4 | 25.5 | 27.3 | 0% | -0.047 | -0.167 | 4.453 | 247 | 0 |
| 2024-02-21 | 3,550 | 27.1 | 26.8 | 27.4 | 0% | -0.049 | -0.17 | 4.566 | 4,322 | 0 |
| 2024-02-21 | 3,575 | 28.05 | 27.1 | 29 | 0% | -0.051 | -0.173 | 4.702 | 50 | 0 |
| 2024-02-21 | 3,600 | 28.8 | 28.5 | 29.1 | 0% | -0.052 | -0.175 | 4.822 | 16,493 | 0 |
| 2024-02-21 | 3,625 | 29.75 | 28.8 | 30.7 | 0% | -0.054 | -0.178 | 4.959 | 238 | 0 |
| 2024-02-21 | 3,650 | 30.55 | 30.2 | 30.9 | 0% | -0.056 | -0.18 | 5.085 | 7,710 | 0 |
| 2024-02-21 | 3,675 | 31.65 | 30.7 | 32.6 | 0% | -0.058 | -0.183 | 5.237 | 135 | 0 |
| 2024-02-21 | 3,700 | 32.5 | 32.2 | 32.8 | +0.6% | -0.06 | -0.186 | 5.37 | 21,201 | 2 |
| 2024-02-21 | 3,725 | 33.65 | 32.7 | 34.6 | 0% | -0.062 | -0.189 | 5.527 | 1,285 | 0 |
| 2024-02-21 | 3,750 | 34.6 | 34.2 | 35 | 0% | -0.064 | -0.191 | 5.671 | 4,916 | 0 |
| 2024-02-21 | 3,775 | 35.8 | 34.8 | 36.8 | 0% | -0.067 | -0.195 | 5.834 | 1,545 | 0 |
| 2024-02-21 | 3,800 | 36.85 | 36.5 | 37.2 | -0.3% | -0.069 | -0.197 | 5.986 | 19,087 | 6 |
| 2024-02-21 | 3,825 | 38.1 | 37 | 39.2 | 0% | -0.071 | -0.2 | 6.154 | 1,219 | 0 |
| 2024-02-21 | 3,850 | 39.2 | 38.8 | 39.6 | 0% | -0.074 | -0.202 | 6.311 | 5,062 | 3 |
| 2024-02-21 | 3,875 | 40.6 | 39.5 | 41.7 | 0% | -0.077 | -0.205 | 6.492 | 1,031 | 0 |
| 2024-02-21 | 3,900 | 41.75 | 41.4 | 42.1 | 0% | -0.079 | -0.207 | 6.655 | 15,357 | 0 |
| 2024-02-21 | 3,925 | 43.25 | 42.1 | 44.4 | 0% | -0.082 | -0.211 | 6.844 | 1,036 | 4 |
| 2024-02-21 | 3,950 | 44.5 | 44.1 | 44.9 | 0% | -0.085 | -0.213 | 7.016 | 4,611 | 0 |
| 2024-02-21 | 3,975 | 46 | 45.6 | 46.4 | -3.6% | -0.088 | -0.216 | 7.207 | 802 | 3 |
| 2024-02-21 | 4,000 | 47.5 | 47.2 | 47.8 | -4% | -0.091 | -0.218 | 7.399 | 101,757 | 159 |
| 2024-02-21 | 4,025 | 49.1 | 48.7 | 49.5 | 0% | -0.094 | -0.221 | 7.597 | 712 | 1 |
| 2024-02-21 | 4,050 | 50.75 | 50.4 | 51.1 | -1.1% | -0.098 | -0.224 | 7.799 | 4,557 | 208 |
| 2024-02-21 | 4,075 | 52.5 | 52.1 | 52.9 | 0% | -0.102 | -0.227 | 8.008 | 2,979 | 0 |
| 2024-02-21 | 4,100 | 54.25 | 53.9 | 54.6 | 0% | -0.106 | -0.23 | 8.219 | 16,281 | 1 |
| 2024-02-21 | 4,125 | 56.1 | 55.7 | 56.5 | 0% | -0.109 | -0.232 | 8.435 | 3,757 | 0 |
| 2024-02-21 | 4,150 | 58 | 56.6 | 59.4 | 0% | -0.114 | -0.235 | 8.654 | 7,916 | 2 |
| 2024-02-21 | 4,175 | 60 | 58.6 | 61.4 | 0% | -0.118 | -0.238 | 8.88 | 2,048 | 180 |
| 2024-02-21 | 4,200 | 62 | 60.6 | 63.4 | -4.2% | -0.122 | -0.24 | 9.106 | 26,691 | 292 |
| 2024-02-21 | 4,225 | 64.15 | 62.7 | 65.6 | 0% | -0.126 | -0.242 | 9.34 | 344 | 0 |
| 2024-02-21 | 4,250 | 66.3 | 64.8 | 67.8 | -2.1% | -0.131 | -0.244 | 9.575 | 6,718 | 500 |
| 2024-02-21 | 4,275 | 68.6 | 67.1 | 70.1 | 0% | -0.136 | -0.246 | 9.817 | 2,267 | 0 |
| 2024-02-21 | 4,300 | 71 | 69.5 | 72.5 | 0% | -0.141 | -0.248 | 10.064 | 18,014 | 0 |
| 2024-02-21 | 4,325 | 73.5 | 71.9 | 75.1 | -0.2% | -0.146 | -0.25 | 10.315 | 1,939 | 65 |
| 2024-02-21 | 4,350 | 76.1 | 74.5 | 77.7 | -0.3% | -0.152 | -0.252 | 10.57 | 4,973 | 126 |
| 2024-02-21 | 4,375 | 78.75 | 77.1 | 80.4 | +1.9% | -0.158 | -0.254 | 10.828 | 2,368 | 42 |
| 2024-02-21 | 4,400 | 81.55 | 79.9 | 83.2 | +0.2% | -0.164 | -0.255 | 11.09 | 38,009 | 5 |
| 2024-02-21 | 4,425 | 84.45 | 82.8 | 86.1 | -1% | -0.17 | -0.256 | 11.355 | 3,765 | 1 |
| 2024-02-21 | 4,450 | 87.5 | 85.8 | 89.2 | -0.7% | -0.177 | -0.258 | 11.621 | 3,126 | 5 |
| 2024-02-21 | 4,475 | 90.65 | 88.9 | 92.4 | 0% | -0.183 | -0.259 | 11.894 | 1,234 | 0 |
| 2024-02-21 | 4,500 | 93.9 | 92.1 | 95.7 | -3.3% | -0.191 | -0.26 | 12.166 | 39,057 | 324 |
| 2024-02-21 | 4,525 | 97.35 | 95.5 | 99.2 | 0% | -0.198 | -0.26 | 12.444 | 3,180 | 0 |
| 2024-02-21 | 4,550 | 100.85 | 99 | 102.7 | 0% | -0.205 | -0.26 | 12.722 | 6,952 | 4 |
| 2024-02-21 | 4,575 | 104.6 | 102.7 | 106.5 | -2.1% | -0.213 | -0.261 | 12.995 | 5,549 | 30 |
| 2024-02-21 | 4,600 | 108.45 | 106.5 | 110.4 | -2.5% | -0.222 | -0.261 | 13.273 | 24,841 | 404 |
| 2024-02-21 | 4,625 | 112.45 | 110.5 | 114.4 | 0% | -0.231 | -0.261 | 13.547 | 4,367 | 0 |
| 2024-02-21 | 4,650 | 116.6 | 114.6 | 118.6 | 0% | -0.24 | -0.26 | 13.828 | 4,359 | 180 |
| 2024-02-21 | 4,675 | 120.95 | 118.9 | 123 | 0% | -0.25 | -0.26 | 14.091 | 2,433 | 0 |
| 2024-02-21 | 4,700 | 125.45 | 123.4 | 127.5 | -1.8% | -0.259 | -0.258 | 14.371 | 18,050 | 23 |
| 2024-02-21 | 4,725 | 130.2 | 128.1 | 132.3 | -3.3% | -0.27 | -0.257 | 14.628 | 1,529 | 3 |
| 2024-02-21 | 4,750 | 135.1 | 133 | 137.2 | 0% | -0.28 | -0.254 | 14.902 | 7,117 | 2 |
| 2024-02-21 | 4,775 | 140.15 | 138 | 142.3 | +1.6% | -0.291 | -0.252 | 15.164 | 2,293 | 10 |
| 2024-02-21 | 4,800 | 145.45 | 143.3 | 147.6 | +1.6% | -0.304 | -0.25 | 15.386 | 18,635 | 1,613 |
| 2024-02-21 | 4,825 | 150.95 | 148.7 | 153.2 | 0% | -0.316 | -0.246 | 15.644 | 1,614 | 0 |
| 2024-02-21 | 4,850 | 156.65 | 154.4 | 158.9 | 0% | -0.329 | -0.242 | 15.869 | 3,381 | 250 |
| 2024-02-21 | 4,875 | 162.65 | 160.4 | 164.9 | 0% | -0.343 | -0.238 | 16.079 | 1,218 | 0 |
| 2024-02-21 | 4,900 | 168.8 | 166.5 | 171.1 | -1.4% | -0.358 | -0.234 | 16.244 | 14,956 | 182 |
| 2024-02-21 | 4,925 | 175.25 | 172.9 | 177.6 | 0% | -0.373 | -0.228 | 16.426 | 1,019 | 0 |
| 2024-02-21 | 4,950 | 181.95 | 179.6 | 184.3 | 0% | -0.389 | -0.222 | 16.565 | 3,451 | 420 |
| 2024-02-21 | 4,975 | 188.9 | 186.5 | 191.3 | +3.2% | -0.404 | -0.214 | 16.727 | 1,739 | 241 |
| 2024-02-21 | 5,000 | 196.05 | 193.6 | 198.5 | -3.7% | -0.42 | -0.206 | 16.849 | 83,352 | 1,475 |
| 2024-02-21 | 5,025 | 203.6 | 201.1 | 206.1 | 0% | -0.44 | -0.198 | 16.858 | 1,442 | 5 |
| 2024-02-21 | 5,050 | 211.4 | 208.9 | 213.9 | 0% | -0.468 | -0.192 | 16.666 | 3,257 | 0 |
| 2024-02-21 | 5,075 | 219.5 | 217 | 222 | +0.8% | -0.489 | -0.181 | 16.629 | 454 | 6 |
| 2024-02-21 | 5,100 | 227.95 | 225.4 | 230.5 | -2.8% | -0.506 | -0.167 | 16.704 | 7,142 | 231 |
| 2024-02-21 | 5,125 | 236.75 | 234.2 | 239.3 | 0% | -0.525 | -0.152 | 16.692 | 861 | 95 |
| 2024-02-21 | 5,150 | 245.9 | 243.3 | 248.5 | 0% | -0.585 | -0.148 | 15.157 | 3,448 | 0 |
| 2024-02-21 | 5,175 | 255.4 | 252.8 | 258 | -1.6% | -0.605 | -0.129 | 15.114 | 939 | 20 |
| 2024-02-21 | 5,200 | 265.3 | 262.6 | 268 | +1.1% | -0.626 | -0.109 | 14.998 | 3,031 | 29 |
| 2024-02-21 | 5,225 | 275.6 | 272.9 | 278.3 | 0% | -0.69 | -0.089 | 13.094 | 1,561 | 0 |
| 2024-02-21 | 5,250 | 286.3 | 283.6 | 289 | 0% | -0.734 | -0.066 | 11.887 | 444 | 500 |
| 2024-02-21 | 5,275 | 297.5 | 294.8 | 300.2 | 0% | -0.851 | -0.031 | 7.21 | 480 | 0 |
| 2024-02-21 | 5,300 | 309.1 | 306.3 | 311.9 | 0% | 0 | 0 | 0 | 2,129 | 52 |
| 2024-02-21 | 5,325 | 321.15 | 318.4 | 323.9 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-02-21 | 5,350 | 334.4 | 326.4 | 342.4 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-02-21 | 5,375 | 347.35 | 339.3 | 355.4 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-02-21 | 5,400 | 359.95 | 351 | 368.9 | 0% | 0 | 0 | 0 | 930 | 42 |
| 2024-02-21 | 5,450 | 389.05 | 380.9 | 397.2 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-02-21 | 5,500 | 419.15 | 411 | 427.3 | +1.1% | 0 | 0 | 0 | 4,645 | 31 |
| 2024-02-21 | 5,550 | 451.1 | 442.9 | 459.3 | 0% | 0 | 0 | 0 | 451 | 0 |
| 2024-02-21 | 5,600 | 484.8 | 476.6 | 493 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-02-21 | 5,700 | 558.75 | 430.9 | 686.6 | 0% | 0 | 0 | 0 | 286 | 0 |
| 2024-02-21 | 5,800 | 636.45 | 518.5 | 754.4 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-02-21 | 5,900 | 814.95 | 691.2 | 938.7 | 0% | -0.837 | -0.153 | 9.506 | 8 | 0 |
| 2024-02-21 | 6,000 | 912.8 | 769.4 | 1,056.2 | 0% | -0.818 | -0.219 | 10.275 | 1,253 | 0 |
| 2024-02-21 | 6,100 | 1,013.6 | 858.4 | 1,168.8 | 0% | -0.788 | -0.281 | 11.849 | 0 | 0 |
| 2024-02-21 | 6,200 | 1,116.75 | 950 | 1,283.5 | 0% | -0.78 | -0.336 | 12.205 | 25 | 0 |
| 2024-02-21 | 6,400 | 1,327.1 | 1,136.5 | 1,517.7 | 0% | -0.757 | -0.462 | 13.136 | 27 | 0 |
| 2024-02-21 | 6,600 | 1,539.65 | 1,325.5 | 1,753.8 | 0% | -0.733 | -0.596 | 14.129 | 2 | 0 |
| 2024-02-21 | 6,800 | 1,754.55 | 1,516.4 | 1,992.7 | 0% | -0.722 | -0.728 | 14.4 | 42 | 0 |
| 2024-02-21 | 7,000 | 1,968.9 | 1,706.6 | 2,231.2 | 0% | -0.711 | -0.858 | 14.621 | 88 | 0 |
| 2024-02-21 | 7,200 | 2,184.05 | 1,897.7 | 2,470.4 | 0% | -0.688 | -0.99 | 15.504 | 4 | 0 |
| 2024-02-21 | 7,400 | 2,399.5 | 2,089.5 | 2,709.5 | 0% | -0.676 | -1.121 | 15.856 | 112 | 0 |
| 2024-02-21 | 7,600 | 2,614.85 | 2,280.9 | 2,948.8 | 0% | -0.666 | -1.248 | 16.054 | 23 | 0 |
| 2024-02-21 | 7,800 | 2,829.8 | 2,471.6 | 3,188 | 0% | -0.928 | -0.181 | 5.02 | 2 | 0 |
| 2024-02-21 | 8,000 | 3,045.1 | 2,663 | 3,427.2 | 0% | -0.887 | -0.314 | 7.601 | 110 | 0 |
| 2024-02-21 | 8,200 | 3,260.5 | 2,854.4 | 3,666.6 | 0% | -0.873 | -0.395 | 8.314 | 11 | 0 |
| 2024-02-21 | 8,400 | 3,475.8 | 3,045.8 | 3,905.8 | 0% | -0.857 | -0.48 | 9.162 | 26 | 0 |
| 2024-02-21 | 8,600 | 3,691.8 | 3,238.2 | 4,145.4 | 0% | -0.834 | -0.584 | 10.434 | 24 | 0 |
| 2024-02-21 | 8,800 | 3,906.55 | 3,428.6 | 4,384.5 | 0% | -0.826 | -0.655 | 10.784 | 1,560 | 0 |
| 2024-02-21 | 9,000 | 4,122.4 | 3,621.1 | 4,623.7 | 0% | -0.819 | -0.726 | 11.019 | 1,435 | 0 |
| 2024-02-21 | 9,200 | 4,337.9 | 3,812.5 | 4,863.3 | 0% | -0.81 | -0.799 | 11.398 | 896 | 0 |
