| 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 | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | 200 | 5,360.45 | 4,734.2 | 5,986.7 | 0% | 0 | 0 | 27 | 0 |
| 2024-02-21 | 400 | 5,145.95 | 4,543.6 | 5,748.3 | 0% | 0 | 0 | 12 | 0 |
| 2024-02-21 | 600 | 4,931.5 | 4,353 | 5,510 | 0% | 0.996 | -0.397 | 46 | 0 |
| 2024-02-21 | 800 | 4,717.3 | 4,162.6 | 5,272 | 0% | 0.981 | -1.007 | 19 | 0 |
| 2024-02-21 | 1,000 | 4,503.15 | 3,972.3 | 5,034 | 0% | 0.969 | -1.252 | 113 | 0 |
| 2024-02-21 | 1,200 | 4,289.15 | 3,782.1 | 4,796.2 | 0% | 0.958 | -1.374 | 0 | 0 |
| 2024-02-21 | 1,400 | 4,075.3 | 3,592 | 4,558.6 | 0% | 0.948 | -1.434 | 24 | 0 |
| 2024-02-21 | 1,600 | 3,861.6 | 3,402.1 | 4,321.1 | 0% | 0.938 | -1.457 | 2 | 0 |
| 2024-02-21 | 1,800 | 3,648.1 | 3,212.3 | 4,083.9 | 0% | 0.929 | -1.457 | 0 | 0 |
| 2024-02-21 | 1,900 | 3,541.25 | 3,117.4 | 3,965.1 | 0% | 0.925 | -1.451 | 0 | 0 |
| 2024-02-21 | 2,000 | 3,434.75 | 3,022.6 | 3,846.9 | 0% | 0.921 | -1.441 | 130 | 0 |
| 2024-02-21 | 2,100 | 3,328.25 | 2,928 | 3,728.5 | 0% | 0.917 | -1.429 | 5 | 0 |
| 2024-02-21 | 2,200 | 3,221.7 | 2,833.3 | 3,610.1 | 0% | 0.913 | -1.415 | 0 | 0 |
| 2024-02-21 | 2,300 | 3,115.25 | 2,738.7 | 3,491.8 | 0% | 0.909 | -1.398 | 0 | 0 |
| 2024-02-21 | 2,400 | 3,009.05 | 2,644.2 | 3,373.9 | 0% | 0.905 | -1.38 | 0 | 0 |
| 2024-02-21 | 2,500 | 2,902.75 | 2,549.7 | 3,255.8 | 0% | 0.901 | -1.36 | 1 | 0 |
| 2024-02-21 | 2,600 | 2,796.75 | 2,455.4 | 3,138.1 | 0% | 0.897 | -1.34 | 0 | 0 |
| 2024-02-21 | 2,700 | 2,690.55 | 2,361.2 | 3,019.9 | 0% | 0.894 | -1.318 | 0 | 0 |
| 2024-02-21 | 2,750 | 2,637.65 | 2,314.1 | 2,961.2 | 0% | 0.892 | -1.307 | 1 | 0 |
| 2024-02-21 | 2,800 | 2,584.75 | 2,267.1 | 2,902.4 | 0% | 0.89 | -1.296 | 0 | 0 |
| 2024-02-21 | 2,850 | 2,531.85 | 2,220.1 | 2,843.6 | 0% | 0.888 | -1.285 | 2 | 0 |
| 2024-02-21 | 2,900 | 2,479.05 | 2,173.2 | 2,784.9 | 0% | 0.886 | -1.273 | 2 | 0 |
| 2024-02-21 | 2,950 | 2,426.45 | 2,126.3 | 2,726.6 | 0% | 0.884 | -1.262 | 0 | 0 |
| 2024-02-21 | 3,000 | 2,373.65 | 2,079.5 | 2,667.8 | 0% | 0.882 | -1.25 | 28 | 0 |
| 2024-02-21 | 3,050 | 2,321 | 2,032.7 | 2,609.3 | 0% | 0.88 | -1.239 | 0 | 0 |
| 2024-02-21 | 3,100 | 2,268.4 | 1,986 | 2,550.8 | 0% | 0.878 | -1.227 | 3 | 0 |
| 2024-02-21 | 3,125 | 1,995.45 | 1,866.7 | 2,124.2 | 0% | 0.909 | -0.927 | 2 | 0 |
| 2024-02-21 | 3,150 | 2,215.85 | 1,939.3 | 2,492.4 | 0% | 0.877 | -1.215 | 0 | 0 |
| 2024-02-21 | 3,175 | 1,948.75 | 1,820.1 | 2,077.4 | 0% | 0.907 | -0.931 | 0 | 0 |
| 2024-02-21 | 3,200 | 2,163.5 | 1,892.7 | 2,434.3 | 0% | 0.875 | -1.204 | 1 | 0 |
| 2024-02-21 | 3,225 | 1,902.2 | 1,773.7 | 2,030.7 | 0% | 0.904 | -0.935 | 0 | 0 |
| 2024-02-21 | 3,250 | 2,111.1 | 1,846.2 | 2,376 | 0% | 0.873 | -1.192 | 3 | 0 |
| 2024-02-21 | 3,275 | 1,855.75 | 1,727.3 | 1,984.2 | 0% | 0.901 | -0.939 | 0 | 0 |
| 2024-02-21 | 3,300 | 2,058.2 | 1,799.8 | 2,316.6 | 0% | 0.871 | -1.179 | 7 | 0 |
| 2024-02-21 | 3,325 | 1,809.35 | 1,681 | 1,937.7 | 0% | 0.898 | -0.943 | 1 | 0 |
| 2024-02-21 | 3,350 | 2,006 | 1,753.4 | 2,258.6 | 0% | 0.869 | -1.168 | 0 | 0 |
| 2024-02-21 | 3,375 | 1,763 | 1,634.8 | 1,891.2 | 0% | 0.895 | -0.947 | 0 | 0 |
| 2024-02-21 | 3,400 | 1,954 | 1,707.2 | 2,200.8 | 0% | 0.867 | -1.157 | 2 | 0 |
| 2024-02-21 | 3,425 | 1,716.8 | 1,588.7 | 1,844.9 | 0% | 0.892 | -0.952 | 0 | 0 |
| 2024-02-21 | 3,450 | 1,902.05 | 1,661 | 2,143.1 | 0% | 0.864 | -1.145 | 2 | 0 |
| 2024-02-21 | 3,475 | 1,670.65 | 1,542.7 | 1,798.6 | 0% | 0.996 | -0.492 | 0 | 0 |
| 2024-02-21 | 3,500 | 1,850.3 | 1,615 | 2,085.6 | 0% | 0.862 | -1.135 | 11 | 0 |
| 2024-02-21 | 3,525 | 1,624.55 | 1,496.8 | 1,752.3 | 0% | 0.992 | -0.512 | 11 | 0 |
| 2024-02-21 | 3,550 | 1,798.45 | 1,569 | 2,027.9 | 0% | 0.86 | -1.123 | 13 | 0 |
| 2024-02-21 | 3,575 | 1,578.65 | 1,451 | 1,706.3 | 0% | 0.987 | -0.531 | 6 | 0 |
| 2024-02-21 | 3,600 | 1,746.85 | 1,523.2 | 1,970.5 | 0% | 0.858 | -1.112 | 8 | 0 |
| 2024-02-21 | 3,625 | 1,532.85 | 1,405.4 | 1,660.3 | 0% | 0.982 | -0.549 | 6 | 0 |
| 2024-02-21 | 3,650 | 1,695.5 | 1,477.5 | 1,913.5 | 0% | 0.855 | -1.102 | 0 | 0 |
| 2024-02-21 | 3,675 | 1,487.05 | 1,359.9 | 1,614.2 | 0% | 0.978 | -0.565 | 10 | 0 |
| 2024-02-21 | 3,700 | 1,644.15 | 1,431.9 | 1,856.4 | 0% | 0.853 | -1.091 | 17 | 0 |
| 2024-02-21 | 3,725 | 1,441.65 | 1,314.6 | 1,568.7 | 0% | 0.973 | -0.583 | 12 | 0 |
| 2024-02-21 | 3,750 | 1,593.85 | 1,386.5 | 1,801.2 | 0% | 0.85 | -1.083 | 1 | 0 |
| 2024-02-21 | 3,775 | 1,396.25 | 1,269.4 | 1,523.1 | 0% | 0.968 | -0.6 | 0 | 0 |
| 2024-02-21 | 3,800 | 1,542.15 | 1,341.3 | 1,743 | 0% | 0.847 | -1.071 | 84 | 0 |
| 2024-02-21 | 3,825 | 1,351.05 | 1,224.4 | 1,477.7 | 0% | 0.962 | -0.616 | 0 | 0 |
| 2024-02-21 | 3,850 | 1,491.35 | 1,296.2 | 1,686.5 | 0% | 0.844 | -1.062 | 19 | 0 |
| 2024-02-21 | 3,875 | 1,306 | 1,179.6 | 1,432.4 | 0% | 0.957 | -0.632 | 0 | 0 |
| 2024-02-21 | 3,900 | 1,440.95 | 1,251.4 | 1,630.5 | 0% | 0.841 | -1.052 | 6 | 0 |
| 2024-02-21 | 3,925 | 1,261.2 | 1,135.1 | 1,387.3 | 0% | 0.95 | -0.648 | 7 | 0 |
| 2024-02-21 | 3,950 | 1,390.75 | 1,206.8 | 1,574.7 | 0% | 0.838 | -1.043 | 6 | 0 |
| 2024-02-21 | 3,975 | 1,216.65 | 1,090.8 | 1,342.5 | 0% | 0.944 | -0.664 | 0 | 0 |
| 2024-02-21 | 4,000 | 1,340.8 | 1,162.3 | 1,519.3 | +0.9% | 0.982 | -0.585 | 1,704 | 2 |
| 2024-02-21 | 4,025 | 1,172.25 | 1,046.7 | 1,297.8 | 0% | 0.937 | -0.679 | 6 | 0 |
| 2024-02-21 | 4,050 | 1,149.3 | 1,046.7 | 1,251.9 | 0% | 0.934 | -0.683 | 14 | 0 |
| 2024-02-21 | 4,075 | 1,127.35 | 1,024.3 | 1,230.4 | 0% | 0.93 | -0.691 | 2 | 0 |
| 2024-02-21 | 4,100 | 1,105.4 | 1,001.9 | 1,208.9 | 0% | 0.926 | -0.699 | 113 | 0 |
| 2024-02-21 | 4,125 | 1,083.55 | 979.6 | 1,187.5 | 0% | 0.922 | -0.706 | 3 | 0 |
| 2024-02-21 | 4,150 | 1,061.75 | 957.4 | 1,166.1 | 0% | 0.918 | -0.713 | 336 | 0 |
| 2024-02-21 | 4,175 | 1,040.05 | 935.2 | 1,144.9 | 0% | 0.914 | -0.72 | 4 | 0 |
| 2024-02-21 | 4,200 | 1,018.45 | 913.2 | 1,123.7 | 0% | 0.909 | -0.727 | 30 | 0 |
| 2024-02-21 | 4,225 | 996.95 | 891.2 | 1,102.7 | 0% | 0.904 | -0.734 | 275 | 0 |
| 2024-02-21 | 4,250 | 1,095.6 | 949.1 | 1,242.1 | 0% | 0.811 | -0.996 | 2,642 | 0 |
| 2024-02-21 | 4,275 | 954.15 | 847.5 | 1,060.8 | 0% | 0.894 | -0.748 | 20 | 0 |
| 2024-02-21 | 4,300 | 932.9 | 825.8 | 1,040 | 0% | 0.889 | -0.754 | 630 | 0 |
| 2024-02-21 | 4,325 | 911.7 | 804.2 | 1,019.2 | 0% | 0.884 | -0.76 | 44 | 0 |
| 2024-02-21 | 4,350 | 890.7 | 782.7 | 998.7 | 0% | 0.878 | -0.766 | 103 | 0 |
| 2024-02-21 | 4,375 | 869.8 | 761.4 | 978.2 | 0% | 0.872 | -0.772 | 3 | 0 |
| 2024-02-21 | 4,400 | 848.95 | 740.1 | 957.8 | 0% | 0.866 | -0.778 | 612 | 0 |
| 2024-02-21 | 4,425 | 828.2 | 718.9 | 937.5 | 0% | 0.86 | -0.783 | 17 | 0 |
| 2024-02-21 | 4,450 | 807.6 | 697.9 | 917.3 | 0% | 0.854 | -0.789 | 204 | 0 |
| 2024-02-21 | 4,475 | 787.15 | 677 | 897.3 | 0% | 0.847 | -0.794 | 17 | 0 |
| 2024-02-21 | 4,500 | 766.85 | 656.3 | 877.4 | 0% | 0.862 | -0.762 | 639 | 3 |
| 2024-02-21 | 4,525 | 746.65 | 635.7 | 857.6 | 0% | 0.833 | -0.803 | 180 | 0 |
| 2024-02-21 | 4,550 | 726.6 | 615.2 | 838 | 0% | 0.826 | -0.807 | 1,117 | 0 |
| 2024-02-21 | 4,575 | 706.7 | 594.9 | 818.5 | 0% | 0.818 | -0.811 | 334 | 0 |
| 2024-02-21 | 4,600 | 686.9 | 574.7 | 799.1 | 0% | 0.851 | -0.752 | 1,165 | 2 |
| 2024-02-21 | 4,625 | 667.25 | 554.7 | 779.8 | 0% | 0.803 | -0.817 | 141 | 0 |
| 2024-02-21 | 4,650 | 647.8 | 534.9 | 760.7 | 0% | 0.794 | -0.82 | 381 | 0 |
| 2024-02-21 | 4,675 | 628.5 | 515.2 | 741.8 | 0% | 0.786 | -0.822 | 1,488 | 0 |
| 2024-02-21 | 4,700 | 608.35 | 595.5 | 621.2 | 0% | 0.778 | -0.822 | 727 | 0 |
| 2024-02-21 | 4,725 | 589.25 | 576.4 | 602.1 | 0% | 0.769 | -0.824 | 830 | 0 |
| 2024-02-21 | 4,750 | 570.3 | 557.4 | 583.2 | +2.1% | 0.76 | -0.825 | 2,262 | 300 |
| 2024-02-21 | 4,775 | 551.6 | 538.7 | 564.5 | 0% | 0.75 | -0.825 | 4,129 | 2 |
| 2024-02-21 | 4,800 | 534.35 | 520.1 | 548.6 | -1.2% | 0.74 | -0.827 | 3,348 | 11 |
| 2024-02-21 | 4,825 | 514.65 | 501.7 | 527.6 | 0% | 0.73 | -0.824 | 731 | 0 |
| 2024-02-21 | 4,850 | 496.5 | 483.6 | 509.4 | -0.6% | 0.72 | -0.823 | 1,392 | 2 |
| 2024-02-21 | 4,875 | 478.55 | 465.6 | 491.5 | 0% | 0.709 | -0.821 | 973 | 2 |
| 2024-02-21 | 4,900 | 460.5 | 454.8 | 466.2 | -2.1% | 0.698 | -0.819 | 6,357 | 127 |
| 2024-02-21 | 4,925 | 443 | 437.3 | 448.7 | 0% | 0.687 | -0.816 | 261 | 0 |
| 2024-02-21 | 4,950 | 427.35 | 413.1 | 441.6 | 0% | 0.675 | -0.814 | 2,962 | 0 |
| 2024-02-21 | 4,975 | 408.95 | 396 | 421.9 | 0% | 0.663 | -0.809 | 936 | 0 |
| 2024-02-21 | 5,000 | 392.2 | 379.3 | 405.1 | +1.4% | 0.651 | -0.804 | 7,710 | 4 |
| 2024-02-21 | 5,025 | 375.7 | 362.8 | 388.6 | 0% | 0.639 | -0.798 | 385 | 37 |
| 2024-02-21 | 5,050 | 359.5 | 346.6 | 372.4 | -3.3% | 0.626 | -0.792 | 1,382 | 16 |
| 2024-02-21 | 5,075 | 343.6 | 330.8 | 356.4 | 0% | 0.612 | -0.785 | 269 | 0 |
| 2024-02-21 | 5,100 | 328 | 315.2 | 340.8 | -2.4% | 0.599 | -0.778 | 3,382 | 3 |
| 2024-02-21 | 5,125 | 312.75 | 300 | 325.5 | 0% | 0.585 | -0.77 | 2,403 | 98 |
| 2024-02-21 | 5,150 | 297.8 | 285.1 | 310.5 | +0.3% | 0.572 | -0.744 | 2,556 | 357 |
| 2024-02-21 | 5,175 | 283.15 | 270.5 | 295.8 | -2.2% | 0.556 | -0.751 | 984 | 93 |
| 2024-02-21 | 5,200 | 268.95 | 256.4 | 281.5 | +0.6% | 0.542 | -0.74 | 6,326 | 64 |
| 2024-02-21 | 5,225 | 255.1 | 242.6 | 267.6 | -2.3% | 0.527 | -0.729 | 457 | 8 |
| 2024-02-21 | 5,250 | 241.6 | 234.1 | 249.1 | -1% | 0.511 | -0.717 | 2,840 | 41 |
| 2024-02-21 | 5,275 | 228.45 | 223.5 | 233.4 | 0% | 0.496 | -0.705 | 432 | 0 |
| 2024-02-21 | 5,300 | 215.8 | 208.4 | 223.2 | 0% | 0.48 | -0.691 | 7,213 | 26 |
| 2024-02-21 | 5,325 | 203.5 | 196.2 | 210.8 | 0% | 0.465 | -0.677 | 207 | 0 |
| 2024-02-21 | 5,350 | 191.65 | 184.4 | 198.9 | 0% | 0.449 | -0.663 | 393 | 0 |
| 2024-02-21 | 5,375 | 180.2 | 173 | 187.4 | 0% | 0.433 | -0.647 | 221 | 1 |
| 2024-02-21 | 5,400 | 169.2 | 162.1 | 176.3 | -0.7% | 0.417 | -0.632 | 2,804 | 19 |
| 2024-02-21 | 5,425 | 158.6 | 151.6 | 165.6 | 0% | 0.4 | -0.615 | 282 | 0 |
| 2024-02-21 | 5,450 | 147.8 | 140.2 | 155.4 | 0% | 0.384 | -0.597 | 1,038 | 0 |
| 2024-02-21 | 5,475 | 138.8 | 132 | 145.6 | 0% | 0.368 | -0.581 | 118 | 0 |
| 2024-02-21 | 5,500 | 128.9 | 121.5 | 136.3 | 0% | 0.345 | -0.545 | 3,503 | 25 |
| 2024-02-21 | 5,550 | 111.8 | 104.6 | 119 | 0% | 0.32 | -0.525 | 292 | 0 |
| 2024-02-21 | 5,600 | 96.5 | 89.6 | 103.4 | 0% | 0.282 | -0.47 | 2,516 | 17 |
| 2024-02-21 | 5,650 | 83.5 | 77.4 | 89.6 | -4.8% | 0.261 | -0.452 | 877 | 1 |
| 2024-02-21 | 5,700 | 71.45 | 65.6 | 77.3 | -5.6% | 0.234 | -0.415 | 1,337 | 19 |
| 2024-02-21 | 5,800 | 48.8 | 45.3 | 52.3 | +3.5% | 0.176 | -0.327 | 861 | 41 |
| 2024-02-21 | 5,900 | 34.7 | 32.1 | 37.3 | 0% | 0.135 | -0.265 | 284 | 21 |
| 2024-02-21 | 6,000 | 25.85 | 25.5 | 26.2 | -3.3% | 0.106 | -0.221 | 1,077 | 21 |
| 2024-02-21 | 6,100 | 18.1 | 17.8 | 18.4 | 0% | 0.079 | -0.172 | 92 | 0 |
| 2024-02-21 | 6,200 | 12.75 | 12.5 | 13 | -2.4% | 0.059 | -0.134 | 294 | 58 |
| 2024-02-21 | 6,400 | 6.5 | 6.3 | 6.7 | 0% | 0.032 | -0.081 | 211 | 16 |
| 2024-02-21 | 6,600 | 3.6 | 3.4 | 3.8 | +0.6% | 0.019 | -0.051 | 1,676 | 12 |
| 2024-02-21 | 6,800 | 2.075 | 1.9 | 2.25 | 0% | 0.011 | -0.033 | 434 | 0 |
| 2024-02-21 | 7,000 | 1.125 | 0.8 | 1.45 | 0% | 0.006 | -0.019 | 435 | 80 |
| 2024-02-21 | 7,200 | 0.825 | 0.65 | 1 | 0% | 0.005 | -0.015 | 112 | 0 |
| 2024-02-21 | 7,400 | 0.525 | 0.35 | 0.7 | 0% | 0.003 | -0.01 | 542 | 0 |
| 2024-02-21 | 7,600 | 0.375 | 0.2 | 0.55 | 0% | 0.002 | -0.008 | 75 | 0 |
| 2024-02-21 | 7,800 | 0.25 | 0.1 | 0.4 | 0% | 0.001 | -0.006 | 1,952 | 0 |
