| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.37 | 2,618 | 103 | 20,488 | 23,065 | 294 | 2024-02-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-02-21 | 400 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 600 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-02-21 | 800 | 0.825 | 0.65 | 1 | 0% | -0.001 | -0.011 | 0.132 | 20 | 0 |
| 2024-02-21 | 1,000 | 1.4 | 1.15 | 1.65 | 0% | -0.001 | -0.018 | 0.222 | 50 | 0 |
| 2024-02-21 | 1,200 | 1.975 | 1.75 | 2.2 | 0% | -0.002 | -0.024 | 0.328 | 34 | 2 |
| 2024-02-21 | 1,400 | 2.775 | 2.55 | 3 | 0% | -0.003 | -0.031 | 0.452 | 26 | 0 |
| 2024-02-21 | 1,600 | 3.75 | 3.5 | 4 | 0% | -0.004 | -0.039 | 0.617 | 9 | 0 |
| 2024-02-21 | 1,800 | 4.75 | 4.5 | 5 | 0% | -0.006 | -0.046 | 0.796 | 29 | 0 |
| 2024-02-21 | 1,900 | 5.35 | 5.1 | 5.6 | 0% | -0.007 | -0.05 | 0.903 | 3 | 0 |
| 2024-02-21 | 2,000 | 6 | 5.7 | 6.3 | 0% | -0.007 | -0.055 | 1.02 | 5 | 0 |
| 2024-02-21 | 2,100 | 6.75 | 6.5 | 7 | 0% | -0.009 | -0.06 | 1.153 | 11 | 0 |
| 2024-02-21 | 2,200 | 7.55 | 7.3 | 7.8 | 0% | -0.01 | -0.065 | 1.296 | 1 | 0 |
| 2024-02-21 | 2,300 | 8.45 | 8.2 | 8.7 | 0% | -0.011 | -0.07 | 1.456 | 58 | 0 |
| 2024-02-21 | 2,400 | 9.4 | 9.1 | 9.7 | 0% | -0.013 | -0.075 | 1.627 | 8 | 0 |
| 2024-02-21 | 2,500 | 10.45 | 10.2 | 10.7 | 0% | -0.014 | -0.081 | 1.815 | 2 | 0 |
| 2024-02-21 | 2,600 | 11.65 | 11.4 | 11.9 | 0% | -0.016 | -0.087 | 2.027 | 22 | 0 |
| 2024-02-21 | 2,700 | 12.95 | 12.7 | 13.2 | 0% | -0.019 | -0.093 | 2.257 | 1 | 0 |
| 2024-02-21 | 2,800 | 14.4 | 14.1 | 14.7 | 0% | -0.021 | -0.1 | 2.511 | 6 | 0 |
| 2024-02-21 | 2,850 | 15.2 | 14.9 | 15.5 | 0% | -0.022 | -0.103 | 2.65 | 2 | 0 |
| 2024-02-21 | 2,900 | 16.1 | 15.8 | 16.4 | 0% | -0.024 | -0.107 | 2.8 | 4 | 0 |
| 2024-02-21 | 2,950 | 17 | 16.7 | 17.3 | 0% | -0.025 | -0.11 | 2.953 | 39 | 0 |
| 2024-02-21 | 3,000 | 17.95 | 17.6 | 18.3 | 0% | -0.027 | -0.114 | 3.114 | 53 | 6 |
| 2024-02-21 | 3,050 | 18.95 | 18.6 | 19.3 | 0% | -0.029 | -0.118 | 3.282 | 2 | 1 |
| 2024-02-21 | 3,100 | 20.05 | 19.7 | 20.4 | 0% | -0.031 | -0.122 | 3.463 | 2 | 0 |
| 2024-02-21 | 3,150 | 21.25 | 20.9 | 21.6 | 0% | -0.033 | -0.126 | 3.655 | 3 | 1 |
| 2024-02-21 | 3,200 | 22.45 | 22.1 | 22.8 | 0% | -0.035 | -0.13 | 3.852 | 1 | 0 |
| 2024-02-21 | 3,250 | 23.8 | 23.4 | 24.2 | 0% | -0.038 | -0.135 | 4.065 | 0 | 0 |
| 2024-02-21 | 3,300 | 25.2 | 24.8 | 25.6 | 0% | -0.04 | -0.139 | 4.285 | 1 | 0 |
| 2024-02-21 | 3,325 | 25.95 | 25.6 | 26.3 | 0% | -0.041 | -0.141 | 4.401 | 1 | 0 |
| 2024-02-21 | 3,350 | 26.75 | 26.3 | 27.2 | 0% | -0.043 | -0.144 | 4.522 | 2 | 0 |
| 2024-02-21 | 3,375 | 27.55 | 27.1 | 28 | 0% | -0.044 | -0.146 | 4.644 | 1 | 0 |
| 2024-02-21 | 3,400 | 28.35 | 27.9 | 28.8 | 0% | -0.046 | -0.148 | 4.766 | 202 | 0 |
| 2024-02-21 | 3,425 | 29.15 | 28.7 | 29.6 | 0% | -0.047 | -0.15 | 4.889 | 10 | 0 |
| 2024-02-21 | 3,450 | 30.05 | 29.6 | 30.5 | 0% | -0.049 | -0.153 | 5.021 | 542 | 0 |
| 2024-02-21 | 3,475 | 30.9 | 30.5 | 31.3 | 0% | -0.05 | -0.155 | 5.15 | 421 | 0 |
| 2024-02-21 | 3,500 | 31.85 | 31.4 | 32.3 | -1.6% | -0.052 | -0.157 | 5.288 | 867 | 2 |
| 2024-02-21 | 3,525 | 32.75 | 32.3 | 33.2 | 0% | -0.054 | -0.159 | 5.423 | 0 | 0 |
| 2024-02-21 | 3,550 | 33.75 | 33.3 | 34.2 | 0% | -0.056 | -0.162 | 5.569 | 124 | 0 |
| 2024-02-21 | 3,575 | 34.75 | 34.3 | 35.2 | 0% | -0.057 | -0.164 | 5.713 | 0 | 0 |
| 2024-02-21 | 3,600 | 35.8 | 35.3 | 36.3 | 0% | -0.059 | -0.167 | 5.866 | 28 | 0 |
| 2024-02-21 | 3,625 | 36.9 | 36.4 | 37.4 | 0% | -0.061 | -0.17 | 6.02 | 0 | 0 |
| 2024-02-21 | 3,650 | 38.05 | 37.6 | 38.5 | 0% | -0.063 | -0.172 | 6.179 | 0 | 0 |
| 2024-02-21 | 3,675 | 39.2 | 38.7 | 39.7 | 0% | -0.066 | -0.174 | 6.339 | 1 | 0 |
| 2024-02-21 | 3,700 | 40.4 | 39.9 | 40.9 | 0% | -0.068 | -0.177 | 6.503 | 3 | 0 |
| 2024-02-21 | 3,725 | 41.6 | 41.1 | 42.1 | 0% | -0.07 | -0.179 | 6.668 | 0 | 0 |
| 2024-02-21 | 3,750 | 42.9 | 42.4 | 43.4 | 0% | -0.072 | -0.181 | 6.841 | 4 | 0 |
| 2024-02-21 | 3,775 | 44.2 | 43.7 | 44.7 | 0% | -0.075 | -0.184 | 7.015 | 7 | 0 |
| 2024-02-21 | 3,800 | 45.55 | 45 | 46.1 | 0% | -0.077 | -0.186 | 7.193 | 28 | 8 |
| 2024-02-21 | 3,825 | 46.85 | 46.4 | 47.3 | 0% | -0.08 | -0.188 | 7.369 | 1 | 0 |
| 2024-02-21 | 3,850 | 48.35 | 47.9 | 48.8 | 0% | -0.083 | -0.19 | 7.559 | 858 | 0 |
| 2024-02-21 | 3,875 | 49.85 | 49.4 | 50.3 | 0% | -0.085 | -0.193 | 7.751 | 36 | 0 |
| 2024-02-21 | 3,900 | 51.4 | 51 | 51.8 | 0% | -0.088 | -0.195 | 7.946 | 5,249 | 0 |
| 2024-02-21 | 3,925 | 53 | 52.6 | 53.4 | 0% | -0.091 | -0.198 | 8.143 | 0 | 2 |
| 2024-02-21 | 3,950 | 54.7 | 54.3 | 55.1 | -0.8% | -0.095 | -0.2 | 8.351 | 307 | 2 |
| 2024-02-21 | 3,975 | 56.45 | 56 | 56.9 | 0% | -0.098 | -0.203 | 8.56 | 0 | 4 |
| 2024-02-21 | 4,000 | 58.25 | 57.8 | 58.7 | 0% | -0.101 | -0.205 | 8.774 | 430 | 0 |
| 2024-02-21 | 4,025 | 60.1 | 59.6 | 60.6 | 0% | -0.105 | -0.208 | 8.99 | 1 | 0 |
| 2024-02-21 | 4,050 | 62.05 | 61.6 | 62.5 | 0% | -0.109 | -0.21 | 9.213 | 16 | 0 |
| 2024-02-21 | 4,075 | 64.05 | 63.2 | 64.9 | 0% | -0.112 | -0.212 | 9.439 | 1 | 0 |
| 2024-02-21 | 4,100 | 66.1 | 65.5 | 66.7 | 0% | -0.116 | -0.214 | 9.667 | 17 | 0 |
| 2024-02-21 | 4,125 | 68.25 | 67.6 | 68.9 | 0% | -0.12 | -0.216 | 9.901 | 0 | 0 |
| 2024-02-21 | 4,150 | 70.45 | 69.8 | 71.1 | 0% | -0.124 | -0.218 | 10.14 | 101 | 0 |
| 2024-02-21 | 4,175 | 72.75 | 71.8 | 73.7 | 0% | -0.129 | -0.22 | 10.381 | 1 | 0 |
| 2024-02-21 | 4,200 | 75.15 | 74.5 | 75.8 | 0% | -0.133 | -0.222 | 10.629 | 236 | 0 |
| 2024-02-21 | 4,225 | 77.55 | 76.9 | 78.2 | 0% | -0.138 | -0.224 | 10.875 | 0 | 0 |
| 2024-02-21 | 4,250 | 82.65 | 79.4 | 85.9 | 0% | -0.145 | -0.23 | 11.244 | 300 | 0 |
| 2024-02-21 | 4,275 | 85.15 | 81.7 | 88.6 | 0% | -0.15 | -0.232 | 11.491 | 36 | 0 |
| 2024-02-21 | 4,300 | 88.1 | 84.7 | 91.5 | 0% | -0.155 | -0.234 | 11.759 | 155 | 0 |
| 2024-02-21 | 4,325 | 90.8 | 87.2 | 94.4 | 0% | -0.16 | -0.235 | 12.013 | 3 | 0 |
| 2024-02-21 | 4,350 | 93.9 | 90.4 | 97.4 | 0% | -0.166 | -0.236 | 12.282 | 77 | 0 |
| 2024-02-21 | 4,375 | 96.95 | 93.4 | 100.5 | 0% | -0.171 | -0.237 | 12.548 | 0 | 0 |
| 2024-02-21 | 4,400 | 100.1 | 96.5 | 103.7 | 0% | -0.177 | -0.239 | 12.813 | 88 | 0 |
| 2024-02-21 | 4,425 | 103.2 | 99.4 | 107 | 0% | -0.184 | -0.24 | 13.078 | 5 | 0 |
| 2024-02-21 | 4,450 | 106.75 | 103.1 | 110.4 | 0% | -0.19 | -0.241 | 13.357 | 215 | 0 |
| 2024-02-21 | 4,475 | 110.2 | 106.5 | 113.9 | 0% | -0.197 | -0.241 | 13.63 | 102 | 0 |
| 2024-02-21 | 4,500 | 113.85 | 110.1 | 117.6 | -2.1% | -0.206 | -0.246 | 14.003 | 300 | 30 |
| 2024-02-21 | 4,525 | 118.15 | 113.7 | 122.6 | 0% | -0.211 | -0.242 | 14.192 | 781 | 0 |
| 2024-02-21 | 4,550 | 121.4 | 117.6 | 125.2 | 0% | -0.218 | -0.242 | 14.449 | 32 | 0 |
| 2024-02-21 | 4,575 | 125.4 | 121.5 | 129.3 | 0% | -0.226 | -0.242 | 14.72 | 5 | 0 |
| 2024-02-21 | 4,600 | 126.8 | 120.2 | 133.4 | 0% | -0.232 | -0.237 | 14.934 | 6 | 0 |
| 2024-02-21 | 4,625 | 131.1 | 124.4 | 137.8 | 0% | -0.241 | -0.237 | 15.197 | 1 | 0 |
| 2024-02-21 | 4,650 | 135.45 | 128.7 | 142.2 | 0% | -0.249 | -0.235 | 15.477 | 5 | 0 |
| 2024-02-21 | 4,675 | 139.95 | 133.1 | 146.8 | 0% | -0.258 | -0.234 | 15.748 | 8 | 0 |
| 2024-02-21 | 4,700 | 144.7 | 137.8 | 151.6 | 0% | -0.268 | -0.233 | 16.011 | 11 | 1 |
| 2024-02-21 | 4,725 | 149.5 | 142.5 | 156.5 | 0% | -0.277 | -0.231 | 16.276 | 2 | 0 |
| 2024-02-21 | 4,750 | 154.55 | 147.5 | 161.6 | 0% | -0.287 | -0.229 | 16.527 | 204 | 0 |
| 2024-02-21 | 4,775 | 159.75 | 152.6 | 166.9 | 0% | -0.299 | -0.227 | 16.767 | 41 | 0 |
| 2024-02-21 | 4,800 | 165.1 | 157.9 | 172.3 | +0.2% | -0.309 | -0.224 | 17.028 | 605 | 1 |
| 2024-02-21 | 4,825 | 171.35 | 163.3 | 179.4 | 0% | -0.321 | -0.222 | 17.262 | 43 | 0 |
| 2024-02-21 | 4,850 | 177.1 | 169 | 185.2 | 0% | -0.331 | -0.217 | 17.509 | 58 | 0 |
| 2024-02-21 | 4,875 | 183 | 174.8 | 191.2 | 0% | -0.345 | -0.214 | 17.682 | 62 | 0 |
| 2024-02-21 | 4,900 | 189.15 | 180.8 | 197.5 | +0.2% | -0.358 | -0.21 | 17.871 | 128 | 2 |
| 2024-02-21 | 4,925 | 195.5 | 187.1 | 203.9 | 0% | -0.374 | -0.205 | 18.018 | 5,327 | 0 |
| 2024-02-21 | 4,950 | 201.3 | 193.6 | 209 | 0% | -0.387 | -0.199 | 18.18 | 142 | 0 |
| 2024-02-21 | 4,975 | 208 | 200.2 | 215.8 | +2.4% | -0.402 | -0.193 | 18.288 | 331 | 3 |
| 2024-02-21 | 5,000 | 215.05 | 207.2 | 222.9 | -1.2% | -0.417 | -0.186 | 18.398 | 1,968 | 1 |
| 2024-02-21 | 5,025 | 222.35 | 214.4 | 230.3 | 0% | -0.433 | -0.178 | 18.474 | 559 | 0 |
| 2024-02-21 | 5,050 | 229.85 | 221.8 | 237.9 | 0% | -0.459 | -0.174 | 18.268 | 112 | 0 |
| 2024-02-21 | 5,075 | 237.65 | 229.6 | 245.7 | 0% | -0.478 | -0.165 | 18.236 | 0 | 3 |
| 2024-02-21 | 5,100 | 245.75 | 237.6 | 253.9 | 0% | -0.493 | -0.154 | 18.331 | 226 | 0 |
| 2024-02-21 | 5,125 | 254.1 | 245.9 | 262.3 | 0% | -0.51 | -0.142 | 18.34 | 3 | 0 |
| 2024-02-21 | 5,150 | 263.6 | 254.5 | 272.7 | 0% | -0.531 | -0.131 | 18.205 | 28 | 0 |
| 2024-02-21 | 5,175 | 271.75 | 263.4 | 280.1 | 0% | -0.587 | -0.125 | 16.697 | 12 | 0 |
| 2024-02-21 | 5,200 | 281.85 | 272.6 | 291.1 | 0% | -0.604 | -0.11 | 16.654 | 760 | 0 |
| 2024-02-21 | 5,225 | 291.55 | 282.2 | 300.9 | 0% | -0.623 | -0.092 | 16.541 | 8 | 30 |
| 2024-02-21 | 5,250 | 300.65 | 292.1 | 309.2 | 0% | -0.701 | -0.076 | 13.818 | 110 | 0 |
| 2024-02-21 | 5,275 | 310.95 | 296.7 | 325.2 | 0% | -0.733 | -0.055 | 12.986 | 4 | 0 |
| 2024-02-21 | 5,300 | 321.6 | 307.3 | 335.9 | 0% | -0.849 | -0.025 | 8.03 | 55 | 0 |
| 2024-02-21 | 5,325 | 332.65 | 318.3 | 347 | 0% | -0.854 | -0.028 | 7.879 | 6 | 0 |
| 2024-02-21 | 5,350 | 344.1 | 329.7 | 358.5 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-02-21 | 5,375 | 355.9 | 341.4 | 370.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,400 | 368.15 | 353.6 | 382.7 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-02-21 | 5,425 | 377.3 | 366.2 | 388.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-02-21 | 5,450 | 390.35 | 379.1 | 401.6 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-02-21 | 5,475 | 403.9 | 392.5 | 415.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,500 | 417.85 | 406.4 | 429.3 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-02-21 | 5,525 | 432.2 | 420.7 | 443.7 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-02-21 | 5,550 | 447 | 435.4 | 458.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 5,575 | 466.15 | 458.4 | 473.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-02-21 | 5,600 | 481.75 | 473.9 | 489.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-02-21 | 5,625 | 497.75 | 489.9 | 505.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-02-21 | 5,650 | 511.7 | 495.6 | 527.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-02-21 | 5,675 | 530 | 515.4 | 544.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,700 | 547.15 | 532.6 | 561.7 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-02-21 | 5,725 | 564.7 | 550.2 | 579.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-02-21 | 5,750 | 583.55 | 14 | 1,153.1 | 0% | -0.552 | -0.735 | 19.091 | 0 | 0 |
| 2024-02-21 | 5,775 | 601.8 | 14.3 | 1,189.3 | 0% | -0.551 | -0.758 | 19.124 | 0 | 0 |
| 2024-02-21 | 5,800 | 621.75 | 14.6 | 1,228.9 | 0% | -0.548 | -0.786 | 19.194 | 0 | 0 |
| 2024-02-21 | 5,850 | 660.3 | 15.1 | 1,305.5 | 0% | -0.543 | -0.839 | 19.288 | 0 | 0 |
| 2024-02-21 | 5,900 | 698.25 | 15.6 | 1,380.9 | 0% | -0.54 | -0.889 | 19.339 | 0 | 0 |
| 2024-02-21 | 5,950 | 739.4 | 16 | 1,462.8 | 0% | -0.535 | -0.949 | 19.407 | 0 | 0 |
| 2024-02-21 | 6,000 | 779.65 | 16.4 | 1,542.9 | -1.8% | -0.531 | -1.006 | 19.441 | 5 | 2 |
| 2024-02-21 | 6,100 | 866.4 | 17 | 1,715.8 | 0% | -0.52 | -1.138 | 19.509 | 2 | 0 |
| 2024-02-21 | 6,200 | 952.75 | 17.5 | 1,888 | 0% | -0.509 | -1.267 | 19.555 | 0 | 0 |
| 2024-02-21 | 6,300 | 1,043.1 | 17.8 | 2,068.4 | 0% | -0.498 | -1.406 | 19.553 | 0 | 0 |
| 2024-02-21 | 6,400 | 1,134.5 | 18.1 | 2,250.9 | +0.6% | -0.485 | -1.544 | 19.56 | 0 | 1 |
| 2024-02-21 | 6,500 | 1,227 | 18.3 | 2,435.7 | 0% | -0.473 | -1.683 | 19.536 | 0 | 0 |
| 2024-02-21 | 6,600 | 1,321.85 | 18.4 | 2,625.3 | 0% | -0.459 | -1.824 | 19.498 | 0 | 0 |
| 2024-02-21 | 6,800 | 1,507.9 | 18.6 | 2,997.2 | 0% | -0.434 | -2.083 | 19.372 | 0 | 0 |
| 2024-02-21 | 7,000 | 1,696.6 | 18.6 | 3,374.6 | 0% | -0.409 | -2.333 | 19.159 | 0 | 0 |
| 2024-02-21 | 7,200 | 1,885.85 | 18.7 | 3,753 | 0% | -0.384 | -2.565 | 18.859 | 0 | 0 |
| 2024-02-21 | 7,400 | 2,075.35 | 18.7 | 4,132 | 0% | -0.36 | -2.781 | 18.471 | 0 | 0 |
| 2024-02-21 | 7,600 | 2,264.95 | 18.7 | 4,511.2 | 0% | -0.337 | -2.975 | 18.015 | 0 | 0 |
| 2024-02-21 | 7,800 | 2,454.65 | 18.7 | 4,890.6 | 0% | -0.314 | -3.145 | 17.492 | 0 | 0 |
| 2024-02-21 | 8,000 | 2,644.45 | 18.7 | 5,270.2 | 0% | -0.291 | -3.288 | 16.902 | 1 | 0 |
| 2024-02-21 | 8,200 | 2,834.2 | 18.7 | 5,649.7 | 0% | -0.268 | -3.399 | 16.249 | 2 | 0 |
