| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.51 | 1,529 | 4,667 | 95,754 | 124,243 | 278 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 0.45 | 0 | 0.9 | 0% | 0 | -0.002 | 0.013 | 124 | 11 |
| 2024-02-21 | 400 | 0.5 | 0 | 1 | 0% | 0 | -0.003 | 0.024 | 493 | 2 |
| 2024-02-21 | 600 | 0.65 | 0.1 | 1.2 | 0% | -0.001 | -0.01 | 0.09 | 200 | 0 |
| 2024-02-21 | 800 | 0.85 | 0.2 | 1.5 | 0% | -0.001 | -0.011 | 0.111 | 214 | 2 |
| 2024-02-21 | 1,000 | 1.05 | 0.9 | 1.2 | 0% | -0.001 | -0.015 | 0.17 | 528 | 0 |
| 2024-02-21 | 1,200 | 1.725 | 1.45 | 2 | 0% | -0.002 | -0.023 | 0.276 | 297 | 0 |
| 2024-02-21 | 1,400 | 2.325 | 2.15 | 2.5 | 0% | -0.003 | -0.029 | 0.38 | 142 | 0 |
| 2024-02-21 | 1,600 | 3.125 | 2.95 | 3.3 | 0% | -0.004 | -0.037 | 0.517 | 279 | 0 |
| 2024-02-21 | 1,800 | 4 | 3.8 | 4.2 | 0% | -0.005 | -0.045 | 0.674 | 185 | 500 |
| 2024-02-21 | 1,900 | 4.6 | 4.4 | 4.8 | 0% | -0.006 | -0.05 | 0.776 | 420 | 0 |
| 2024-02-21 | 2,000 | 5.2 | 5 | 5.4 | 0% | -0.007 | -0.054 | 0.882 | 587 | 0 |
| 2024-02-21 | 2,100 | 5.85 | 5.6 | 6.1 | 0% | -0.008 | -0.059 | 0.998 | 47 | 0 |
| 2024-02-21 | 2,200 | 6.55 | 6.4 | 6.7 | 0% | -0.009 | -0.065 | 1.138 | 688 | 110 |
| 2024-02-21 | 2,300 | 7.15 | 6.8 | 7.5 | 0% | -0.01 | -0.068 | 1.244 | 153 | 0 |
| 2024-02-21 | 2,400 | 8.15 | 7.9 | 8.4 | 0% | -0.012 | -0.076 | 1.437 | 3,410 | 92 |
| 2024-02-21 | 2,500 | 9.1 | 8.9 | 9.3 | 0% | -0.013 | -0.081 | 1.584 | 1,796 | 0 |
| 2024-02-21 | 2,600 | 10.1 | 9.9 | 10.3 | 0% | -0.015 | -0.086 | 1.767 | 204 | 78 |
| 2024-02-21 | 2,700 | 11.2 | 11 | 11.4 | 0% | -0.017 | -0.092 | 1.967 | 398 | 0 |
| 2024-02-21 | 2,750 | 11.85 | 11.6 | 12.1 | 0% | -0.018 | -0.096 | 2.08 | 299 | 0 |
| 2024-02-21 | 2,800 | 12.5 | 12.3 | 12.7 | 0% | -0.019 | -0.099 | 2.196 | 26 | 68 |
| 2024-02-21 | 2,850 | 13.25 | 13 | 13.5 | 0% | -0.02 | -0.103 | 2.325 | 114 | 0 |
| 2024-02-21 | 2,900 | 13.95 | 13.7 | 14.2 | 0% | -0.022 | -0.106 | 2.45 | 67 | 0 |
| 2024-02-21 | 2,950 | 14.75 | 14.5 | 15 | 0% | -0.023 | -0.11 | 2.588 | 141 | 0 |
| 2024-02-21 | 3,000 | 15.65 | 15.4 | 15.9 | -7.5% | -0.025 | -0.114 | 2.739 | 1,541 | 59 |
| 2024-02-21 | 3,050 | 16.45 | 16.2 | 16.7 | 0% | -0.026 | -0.118 | 2.882 | 221 | 0 |
| 2024-02-21 | 3,100 | 17.45 | 17.2 | 17.7 | 0% | -0.028 | -0.122 | 3.048 | 66 | 0 |
| 2024-02-21 | 3,125 | 17.9 | 17.1 | 18.7 | 0% | -0.029 | -0.124 | 3.127 | 215 | 0 |
| 2024-02-21 | 3,150 | 18.45 | 18.2 | 18.7 | 0% | -0.03 | -0.126 | 3.216 | 28 | 0 |
| 2024-02-21 | 3,175 | 18.9 | 18.1 | 19.7 | 0% | -0.031 | -0.128 | 3.297 | 228 | 0 |
| 2024-02-21 | 3,200 | 19.55 | 19.2 | 19.9 | -3.8% | -0.032 | -0.13 | 3.397 | 835 | 52 |
| 2024-02-21 | 3,225 | 20.05 | 19.2 | 20.9 | 0% | -0.033 | -0.132 | 3.484 | 64 | 0 |
| 2024-02-21 | 3,250 | 20.7 | 20.4 | 21 | 0% | -0.034 | -0.134 | 3.586 | 616 | 0 |
| 2024-02-21 | 3,275 | 21.25 | 20.4 | 22.1 | 0% | -0.035 | -0.137 | 3.68 | 43 | 0 |
| 2024-02-21 | 3,300 | 21.9 | 21.6 | 22.2 | 0% | -0.037 | -0.139 | 3.783 | 1,248 | 0 |
| 2024-02-21 | 3,325 | 22.55 | 21.7 | 23.4 | 0% | -0.038 | -0.141 | 3.887 | 191 | 0 |
| 2024-02-21 | 3,350 | 23.2 | 22.9 | 23.5 | 0% | -0.039 | -0.144 | 3.993 | 399 | 0 |
| 2024-02-21 | 3,375 | 23.9 | 23 | 24.8 | 0% | -0.04 | -0.146 | 4.103 | 85 | 0 |
| 2024-02-21 | 3,400 | 24.7 | 24.4 | 25 | 0% | -0.042 | -0.149 | 4.223 | 753 | 46 |
| 2024-02-21 | 3,425 | 25.35 | 24.4 | 26.3 | 0% | -0.043 | -0.151 | 4.33 | 557 | 0 |
| 2024-02-21 | 3,450 | 26.15 | 25.8 | 26.5 | 0% | -0.045 | -0.153 | 4.451 | 142 | 0 |
| 2024-02-21 | 3,475 | 26.85 | 25.9 | 27.8 | 0% | -0.046 | -0.155 | 4.565 | 140 | 0 |
| 2024-02-21 | 3,500 | 27.7 | 27.4 | 28 | -1.6% | -0.048 | -0.158 | 4.692 | 2,278 | 2 |
| 2024-02-21 | 3,525 | 28.55 | 27.6 | 29.5 | 0% | -0.049 | -0.16 | 4.821 | 198 | 0 |
| 2024-02-21 | 3,550 | 29.45 | 29.1 | 29.8 | 0% | -0.051 | -0.163 | 4.954 | 693 | 0 |
| 2024-02-21 | 3,575 | 30.3 | 29.3 | 31.3 | 0% | -0.053 | -0.165 | 5.084 | 42 | 0 |
| 2024-02-21 | 3,600 | 31.25 | 30.9 | 31.6 | 0% | -0.055 | -0.168 | 5.224 | 3,486 | 41 |
| 2024-02-21 | 3,625 | 32.2 | 31.2 | 33.2 | 0% | -0.056 | -0.17 | 5.364 | 313 | 0 |
| 2024-02-21 | 3,650 | 33.25 | 32.9 | 33.6 | 0% | -0.059 | -0.173 | 5.515 | 835 | 0 |
| 2024-02-21 | 3,675 | 34.2 | 33.2 | 35.2 | 0% | -0.06 | -0.175 | 5.658 | 1,244 | 100 |
| 2024-02-21 | 3,700 | 35.35 | 35 | 35.7 | 0% | -0.063 | -0.178 | 5.817 | 7,096 | 0 |
| 2024-02-21 | 3,725 | 36.35 | 35.3 | 37.4 | 0% | -0.065 | -0.18 | 5.964 | 334 | 0 |
| 2024-02-21 | 3,750 | 37.6 | 37.2 | 38 | 0% | -0.067 | -0.183 | 6.132 | 532 | 0 |
| 2024-02-21 | 3,775 | 38.7 | 37.6 | 39.8 | 0% | -0.069 | -0.185 | 6.289 | 84 | 0 |
| 2024-02-21 | 3,800 | 40 | 39.6 | 40.4 | 0% | -0.072 | -0.188 | 6.463 | 3,405 | 38 |
| 2024-02-21 | 3,825 | 41.2 | 40.1 | 42.3 | 0% | -0.074 | -0.191 | 6.629 | 372 | 0 |
| 2024-02-21 | 3,850 | 42.6 | 42.2 | 43 | 0% | -0.077 | -0.193 | 6.811 | 180 | 0 |
| 2024-02-21 | 3,875 | 43.85 | 42.7 | 45 | 0% | -0.079 | -0.195 | 6.983 | 745 | 0 |
| 2024-02-21 | 3,900 | 45.3 | 45 | 45.6 | 0% | -0.082 | -0.198 | 7.17 | 3,722 | 0 |
| 2024-02-21 | 3,925 | 46.75 | 45.6 | 47.9 | 0% | -0.085 | -0.201 | 7.358 | 108 | 0 |
| 2024-02-21 | 3,950 | 48.25 | 47.9 | 48.6 | 0% | -0.088 | -0.203 | 7.549 | 1,237 | 209 |
| 2024-02-21 | 3,975 | 49.85 | 49.5 | 50.2 | 0% | -0.092 | -0.206 | 7.749 | 419 | 0 |
| 2024-02-21 | 4,000 | 51.45 | 51.1 | 51.8 | -4.1% | -0.095 | -0.209 | 7.949 | 7,257 | 781 |
| 2024-02-21 | 4,025 | 53.15 | 52.8 | 53.5 | 0% | -0.098 | -0.211 | 8.156 | 393 | 0 |
| 2024-02-21 | 4,050 | 54.95 | 54.6 | 55.3 | 0% | -0.102 | -0.214 | 8.37 | 612 | 2 |
| 2024-02-21 | 4,075 | 56.75 | 56.4 | 57.1 | 0% | -0.106 | -0.217 | 8.583 | 88 | 0 |
| 2024-02-21 | 4,100 | 58.65 | 58.3 | 59 | 0% | -0.109 | -0.219 | 8.804 | 1,438 | 0 |
| 2024-02-21 | 4,125 | 60.6 | 57.6 | 63.6 | 0% | -0.113 | -0.221 | 9.027 | 405 | 0 |
| 2024-02-21 | 4,150 | 62.65 | 62 | 63.3 | 0% | -0.117 | -0.223 | 9.256 | 614 | 0 |
| 2024-02-21 | 4,175 | 64.75 | 61.6 | 67.9 | 0% | -0.121 | -0.225 | 9.488 | 65 | 0 |
| 2024-02-21 | 4,200 | 66.95 | 66.5 | 67.4 | 0% | -0.126 | -0.228 | 9.727 | 2,798 | 31 |
| 2024-02-21 | 4,225 | 69.2 | 66 | 72.4 | 0% | -0.13 | -0.23 | 9.968 | 486 | 0 |
| 2024-02-21 | 4,250 | 73.85 | 71.1 | 76.6 | 0% | -0.137 | -0.237 | 10.324 | 2,780 | 0 |
| 2024-02-21 | 4,275 | 76.7 | 73.3 | 80.1 | 0% | -0.142 | -0.239 | 10.589 | 1,904 | 0 |
| 2024-02-21 | 4,300 | 78.95 | 76.1 | 81.8 | 0% | -0.147 | -0.241 | 10.825 | 2,354 | 0 |
| 2024-02-21 | 4,325 | 79.15 | 75.8 | 82.5 | 0% | -0.151 | -0.237 | 10.973 | 352 | 0 |
| 2024-02-21 | 4,350 | 84.3 | 81.2 | 87.4 | 0% | -0.158 | -0.243 | 11.336 | 498 | 0 |
| 2024-02-21 | 4,375 | 87.15 | 84 | 90.3 | 0% | -0.164 | -0.244 | 11.597 | 1,839 | 0 |
| 2024-02-21 | 4,400 | 90.25 | 87.2 | 93.3 | -3.8% | -0.172 | -0.25 | 11.925 | 4,802 | 34 |
| 2024-02-21 | 4,425 | 91.85 | 87.2 | 96.5 | 0% | -0.175 | -0.245 | 12.076 | 1,033 | 0 |
| 2024-02-21 | 4,450 | 96.5 | 93.3 | 99.7 | 0% | -0.183 | -0.249 | 12.399 | 1,659 | 0 |
| 2024-02-21 | 4,475 | 98.35 | 93.6 | 103.1 | 0% | -0.188 | -0.246 | 12.622 | 436 | 0 |
| 2024-02-21 | 4,500 | 103.25 | 100 | 106.5 | 0% | -0.198 | -0.253 | 13.009 | 2,762 | 5 |
| 2024-02-21 | 4,525 | 104.6 | 99.1 | 110.1 | -0.3% | -0.202 | -0.246 | 13.145 | 178 | 13 |
| 2024-02-21 | 4,550 | 108.3 | 102.7 | 113.9 | 0% | -0.21 | -0.247 | 13.423 | 4,392 | 13 |
| 2024-02-21 | 4,575 | 112.05 | 106.4 | 117.7 | 0% | -0.218 | -0.247 | 13.695 | 275 | 12 |
| 2024-02-21 | 4,600 | 116 | 110.3 | 121.7 | 0% | -0.226 | -0.246 | 13.977 | 1,577 | 39 |
| 2024-02-21 | 4,625 | 120.1 | 114.3 | 125.9 | 0% | -0.235 | -0.247 | 14.242 | 480 | 12 |
| 2024-02-21 | 4,650 | 124.35 | 118.5 | 130.2 | 0% | -0.243 | -0.245 | 14.523 | 565 | 11 |
| 2024-02-21 | 4,675 | 128.8 | 122.9 | 134.7 | 0% | -0.252 | -0.243 | 14.805 | 409 | 11 |
| 2024-02-21 | 4,700 | 133.4 | 127.4 | 139.4 | -4.1% | -0.262 | -0.243 | 15.063 | 6,850 | 1,823 |
| 2024-02-21 | 4,725 | 138.15 | 132.1 | 144.2 | 0% | -0.272 | -0.241 | 15.339 | 1,499 | 10 |
| 2024-02-21 | 4,750 | 143.05 | 136.9 | 149.2 | +1.9% | -0.283 | -0.239 | 15.586 | 2,589 | 13 |
| 2024-02-21 | 4,775 | 148.15 | 141.9 | 154.4 | 0% | -0.294 | -0.237 | 15.83 | 1,224 | 10 |
| 2024-02-21 | 4,800 | 153.4 | 147.1 | 159.7 | -3.8% | -0.305 | -0.233 | 16.093 | 3,039 | 49 |
| 2024-02-21 | 4,825 | 159.5 | 152.5 | 166.5 | 0% | -0.317 | -0.231 | 16.332 | 2,056 | 10 |
| 2024-02-21 | 4,850 | 164.55 | 158.1 | 171 | 0% | -0.328 | -0.225 | 16.576 | 1,414 | 9 |
| 2024-02-21 | 4,875 | 170.4 | 163.9 | 176.9 | 0% | -0.342 | -0.222 | 16.756 | 1,783 | 9 |
| 2024-02-21 | 4,900 | 176.55 | 170 | 183.1 | -0.3% | -0.356 | -0.217 | 16.952 | 1,525 | 11 |
| 2024-02-21 | 4,925 | 182.85 | 176.2 | 189.5 | 0% | -0.373 | -0.214 | 17.067 | 420 | 0 |
| 2024-02-21 | 4,950 | 189.4 | 182.7 | 196.1 | 0% | -0.386 | -0.206 | 17.276 | 714 | 11 |
| 2024-02-21 | 4,975 | 196.2 | 189.4 | 203 | 0% | -0.401 | -0.2 | 17.39 | 760 | 0 |
| 2024-02-21 | 5,000 | 203.3 | 196.4 | 210.2 | -3.6% | -0.417 | -0.192 | 17.503 | 4,850 | 69 |
| 2024-02-21 | 5,025 | 210.65 | 203.7 | 217.6 | 0% | -0.438 | -0.186 | 17.486 | 499 | 0 |
| 2024-02-21 | 5,050 | 218.25 | 211.2 | 225.3 | 0% | -0.465 | -0.18 | 17.291 | 261 | 0 |
| 2024-02-21 | 5,075 | 226.2 | 219.1 | 233.3 | 0% | -0.481 | -0.169 | 17.364 | 323 | 2 |
| 2024-02-21 | 5,100 | 234.45 | 227.3 | 241.6 | +0.1% | -0.497 | -0.156 | 17.454 | 557 | 243 |
| 2024-02-21 | 5,125 | 241.7 | 235.8 | 247.6 | 0% | -0.517 | -0.141 | 17.39 | 97 | 0 |
| 2024-02-21 | 5,150 | 252.6 | 244.6 | 260.6 | -0.6% | -0.575 | -0.141 | 15.888 | 595 | 3 |
| 2024-02-21 | 5,175 | 261.85 | 253.8 | 269.9 | -0.7% | -0.593 | -0.124 | 15.871 | 106 | 8 |
| 2024-02-21 | 5,200 | 270.7 | 263.3 | 278.1 | +0.1% | -0.613 | -0.104 | 15.788 | 2,353 | 1 |
| 2024-02-21 | 5,225 | 280.6 | 275.7 | 285.5 | -1.7% | -0.677 | -0.088 | 13.836 | 112 | 2 |
| 2024-02-21 | 5,250 | 291 | 278.6 | 303.4 | +0.4% | -0.72 | -0.067 | 12.632 | 51 | 1 |
| 2024-02-21 | 5,275 | 301.75 | 289.3 | 314.2 | 0% | -0.827 | -0.038 | 8.35 | 781 | 0 |
| 2024-02-21 | 5,300 | 312.85 | 300.3 | 325.4 | 0% | -0.843 | -0.037 | 7.825 | 143 | 0 |
| 2024-02-21 | 5,325 | 324.45 | 311.8 | 337.1 | 0% | 0 | 0 | 0 | 835 | 0 |
| 2024-02-21 | 5,350 | 336.4 | 323.7 | 349.1 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-02-21 | 5,375 | 348.75 | 336 | 361.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 5,400 | 361.6 | 348.8 | 374.4 | 0% | 0 | 0 | 0 | 26 | 6 |
| 2024-02-21 | 5,425 | 374.9 | 362.1 | 387.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 5,450 | 388.55 | 375.7 | 401.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 5,475 | 402.75 | 389.9 | 415.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-02-21 | 5,500 | 417.35 | 404.5 | 430.2 | 0% | 0 | 0 | 0 | 59 | 3 |
| 2024-02-21 | 5,550 | 448.25 | 442.5 | 454 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 5,600 | 480.25 | 467.4 | 493.1 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-02-21 | 5,650 | 514.25 | 501.5 | 527 | 0% | 0 | 0 | 0 | 130 | 0 |
| 2024-02-21 | 5,700 | 552.55 | 436.2 | 668.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-02-21 | 5,800 | 627.4 | 518.5 | 736.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-02-21 | 5,900 | 707.2 | 606.5 | 807.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-02-21 | 6,000 | 887.85 | 766.9 | 1,008.8 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-02-21 | 6,100 | 986.6 | 846.2 | 1,127 | 0% | -0.907 | -0.09 | 6.012 | 2 | 0 |
| 2024-02-21 | 6,200 | 1,086.95 | 936.4 | 1,237.5 | 0% | -0.852 | -0.159 | 9.318 | 5 | 0 |
| 2024-02-21 | 6,400 | 1,294.7 | 1,120.8 | 1,468.6 | 0% | -0.816 | -0.277 | 11.023 | 14 | 0 |
| 2024-02-21 | 6,600 | 1,505.75 | 1,308 | 1,703.5 | 0% | -0.779 | -0.405 | 12.826 | 19 | 0 |
| 2024-02-21 | 6,800 | 1,718.65 | 1,497.3 | 1,940 | 0% | -0.75 | -0.529 | 14.078 | 48 | 0 |
| 2024-02-21 | 7,000 | 1,932.3 | 1,687.4 | 2,177.2 | 0% | -0.731 | -0.652 | 14.823 | 30 | 0 |
| 2024-02-21 | 7,200 | 2,146.3 | 1,877.5 | 2,415.1 | 0% | -0.719 | -0.77 | 15.106 | 73 | 0 |
| 2024-02-21 | 7,400 | 2,360.6 | 2,068 | 2,653.2 | 0% | -0.709 | -0.887 | 15.344 | 133 | 0 |
| 2024-02-21 | 7,600 | 2,575.2 | 2,259 | 2,891.4 | 0% | -0.693 | -1.003 | 15.909 | 50 | 0 |
| 2024-02-21 | 7,800 | 2,789.5 | 2,449.2 | 3,129.8 | 0% | -0.676 | -1.12 | 16.46 | 99 | 0 |
