Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
1 | 21,831.25 | 14'4 | 436'5s | 1700 | 0'1s | 0'0 | 6.25 | 0 |
0 | 21,331.25 | 14'4 | 426'5s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
0 | 20,831.25 | 14'4 | 416'5s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
0 | 20,331.25 | 14'4 | 406'5s | 2000 | 0'1s | 0'0 | 6.25 | 33 |
1 | 19,831.25 | 14'4 | 396'5s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
0 | 19,331.25 | 14'4 | 386'5s | 2200 | 0'1s | 0'0 | 6.25 | 1 |
0 | 18,831.25 | 14'4 | 376'5s | 2300 | 0'1s | 0'0 | 6.25 | 226 |
1 | 18,331.25 | 14'4 | 366'5s | 2400 | 0'1s | 0'0 | 6.25 | 53 |
0 | 17,831.25 | 14'4 | 356'5s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
0 | 17,331.25 | 14'4 | 346'5s | 2600 | 0'1s | 0'0 | 6.25 | 166 |
0 | 16,831.25 | 14'4 | 336'5s | 2700 | 0'1s | 0'0 | 6.25 | 388 |
8 | 16,331.25 | 14'4 | 326'5s | 2800 | 0'1s | 0'0 | 6.25 | 173 |
0 | 15,831.25 | 14'4 | 316'5s | 2900 | 0'1s | 0'0 | 6.25 | 110 |
659 | 15,331.25 | 14'4 | 306'5s | 3000 | 0'1s | 0'0 | 6.25 | 1370 |
101 | 14,831.25 | 14'4 | 296'5s | 3100 | 0'1s | 0'0 | 6.25 | 1206 |
1 | 14,331.25 | 14'4 | 286'5s | 3200 | 0'1s | 0'0 | 6.25 | 1040 |
28 | 13,831.25 | 14'4 | 276'5s | 3300 | 0'1s | 0'0 | 6.25 | 1175 |
22 | 13,331.25 | 14'4 | 266'5s | 3400 | 0'1s | 0'0 | 6.25 | 981 |
469 | 12,831.25 | 14'4 | 256'5s | 3500 | 0'1s | 0'0 | 6.25 | 20055 |
249 | 12,331.25 | 14'4 | 246'5s | 3600 | 0'1s | 0'0 | 6.25 | 5003 |
456 | 11,831.25 | 14'4 | 236'5s | 3700 | 0'1s | 0'0 | 6.25 | 3551 |
1511 | 11,331.25 | 14'4 | 226'5s | 3800 | 0'1s | 0'0 | 6.25 | 13155 |
8 | 11,081.25 | 14'4 | 221'5s | 3850 | 0'1s | 0'0 | 6.25 | 51 |
588 | 10,831.25 | 14'4 | 216'5s | 3900 | 0'1s | 0'0 | 6.25 | 2206 |
12 | 10,581.25 | 14'4 | 211'5s | 3950 | 0'1s | 0'0 | 6.25 | 26 |
1477 | 10,306.25 | -0'4 | 206'1 | 4000 | 0'1s | 0'0 | 6.25 | 12635 |
7 | 10,081.25 | 14'4 | 201'5s | 4050 | 0'1s | 0'0 | 6.25 | 11 |
1344 | 9,831.25 | 14'4 | 196'5s | 4100 | 0'1s | 0'0 | 6.25 | 2917 |
99 | 9,581.25 | 14'4 | 191'5s | 4150 | 0'1s | 0'0 | 6.25 | 69 |
1705 | 9,331.25 | 14'4 | 186'5s | 4200 | 0'1s | 0'0 | 6.25 | 9089 |
17 | 9,081.25 | 14'4 | 181'5s | 4250 | 0'1s | 0'0 | 6.25 | 198 |
5185 | 8,831.25 | 14'4 | 176'5s | 4300 | 0'1s | 0'0 | 6.25 | 7268 |
11 | 8,581.25 | 14'4 | 171'5s | 4350 | 0'1s | 0'0 | 6.25 | 247 |
869 | 8,331.25 | 14'4 | 166'5s | 4400 | 0'1s | 0'0 | 6.25 | 2693 |
14 | 8,081.25 | 14'4 | 161'5s | 4450 | 0'1s | 0'0 | 6.25 | 145 |
2316 | 7,831.25 | 14'4 | 156'5s | 4500 | 0'1s | 0'0 | 6.25 | 4473 |
4 | 7,581.25 | 14'4 | 151'5s | 4550 | 0'1s | 0'0 | 6.25 | 432 |
3102 | 7,331.25 | 14'4 | 146'5s | 4600 | 0'1s | 0'0 | 6.25 | 4763 |
13 | 7,081.25 | 14'4 | 141'5s | 4650 | 0'1s | 0'0 | 6.25 | 327 |
1400 | 6,831.25 | 14'4 | 136'5s | 4700 | 0'1s | 0'0 | 6.25 | 2895 |
42 | 6,581.25 | 14'4 | 131'5s | 4750 | 0'1s | 0'0 | 6.25 | 858 |
3174 | 6,800.00 | 9'3 | 136'0 | 4800 | 0'1s | 0'0 | 6.25 | 5290 |
99 | 6,081.25 | 14'4 | 121'5s | 4850 | 0'1s | 0'0 | 6.25 | 1984 |
2152 | 5,831.25 | 14'4 | 116'5s | 4900 | 0'1s | 0'0 | 6.25 | 7024 |
19 | 5,581.25 | 14'4 | 111'5s | 4950 | 0'1s | 0'0 | 6.25 | 1872 |
4659 | 5,600.00 | 5'3 | 112'0 | 5000 | 0'1s | 0'0 | 6.25 | 13487 |
59 | 5,081.25 | 14'4 | 101'5s | 5050 | 0'0 | -0'1 | 0.00 | 3037 |
2878 | 4,831.25 | 14'4 | 96'5s | 5100 | 0'1s | 0'0 | 6.25 | 6753 |
730 | 4,581.25 | 14'4 | 91'5s | 5150 | 0'1s | 0'0 | 6.25 | 1959 |
2906 | 4,550.00 | 4'3 | 91'0 | 5200 | 0'1s | 0'0 | 6.25 | 8746 |
465 | 4,081.25 | 14'4 | 81'5s | 5250 | 0'1s | 0'0 | 6.25 | 3044 |
6212 | 3,831.25 | 14'4 | 76'5s | 5300 | 0'0 | -0'1 | 0.00 | 6942 |
1373 | 3,581.25 | 14'4 | 71'5s | 5350 | 0'1s | 0'0 | 6.25 | 2228 |
4966 | 3,875.00 | 10'7 | 77'4 | 5400 | 0'0 | -0'1 | 0.00 | 9705 |
4025 | 3,175.00 | 1'7 | 63'4 | 5450 | 0'1s | 0'0 | 6.25 | 2606 |
14256 | 3,275.00 | 8'7 | 65'4 | 5500 | 0'1s | 0'0 | 6.25 | 6358 |
4288 | 2,581.25 | 14'3 | 51'5s | 5550 | 0'1s | -0'1 | 6.25 | 1970 |
8928 | 2,825.00 | 9'7 | 56'4 | 5600 | 0'1s | -0'2 | 6.25 | 3764 |
2595 | 2,437.50 | 7'1 | 48'6 | 5650 | 0'1 | 0'0 | 6.25 | 1260 |
8138 | 2,193.75 | 7'2 | 43'7 | 5700 | 0'1s | -0'6 | 6.25 | 5325 |
4417 | 1,656.25 | 1'3 | 33'1 | 5750 | 0'2s | -1'1 | 12.50 | 982 |
8056 | 1,825.00 | 9'5 | 36'4 | 5800 | 0'2 | -0'1 | 12.50 | 3143 |
4527 | 1,606.25 | 10'0 | 32'1 | 5850 | 0'1 | -0'4 | 6.25 | 1043 |
8625 | 1,375.00 | 9'7 | 27'4 | 5900 | 0'2 | -0'7 | 12.50 | 3353 |
2961 | 681.25 | 0'0 | 13'5 | 5950 | 0'4 | -1'5 | 25.00 | 834 |
13369 | 912.50 | 8'1 | 18'2 | 6000 | 1'0 | -2'5 | 50.00 | 1530 |
3657 | 731.25 | 7'3 | 14'5 | 6050 | 2'1 | -3'5 | 106.25 | 390 |
5001 | 475.00 | 4'4 | 9'4 | 6100 | 3'1 | -5'3 | 156.25 | 306 |
2309 | 368.75 | 4'1 | 7'3 | 6150 | 5'0 | -6'6 | 250.00 | 101 |
6229 | 275.00 | 3'3 | 5'4 | 6200 | 8'0 | -7'5 | 400.00 | 43 |
2357 | 168.75 | 2'0 | 3'3 | 6250 | 19'7s | -13'5 | 993.75 | 49 |
4374 | 118.75 | 1'4 | 2'3 | 6300 | 24'3s | -13'7 | 1,218.75 | 130 |
799 | 62.50 | 0'5 | 1'2 | 6350 | 29'1s | -14'1 | 1,456.25 | 19 |
2347 | 50.00 | 0'5 | 1'0 | 6400 | 24'7 | -9'0 | 1,243.75 | 65 |
479 | 18.75 | 0'2 | 0'3s | 6450 | 38'7s | -14'2 | 1,943.75 | 26 |
2975 | 18.75 | 0'0 | 0'3 | 6500 | 43'7s | -14'2 | 2,193.75 | 103 |
433 | 12.50 | 0'0 | 0'2 | 6550 | 48'6s | -14'3 | 2,437.50 | 47 |
1279 | 6.25 | 0'0 | 0'1s | 6600 | 53'5s | -14'4 | 2,681.25 | 59 |
430 | 6.25 | 0'0 | 0'1s | 6650 | 58'5s | -14'4 | 2,931.25 | 35 |
529 | 6.25 | 0'0 | 0'1s | 6700 | 63'5s | -14'4 | 3,181.25 | 40 |
201 | 6.25 | 0'0 | 0'1s | 6750 | 68'5s | -14'4 | 3,431.25 | 10 |
943 | 6.25 | 0'0 | 0'1s | 6800 | 73'5s | -14'4 | 3,681.25 | 20 |
138 | 6.25 | 0'0 | 0'1s | 6850 | 78'5s | -14'4 | 3,931.25 | 40 |
509 | 6.25 | 0'0 | 0'1s | 6900 | 83'5s | -14'4 | 4,181.25 | 18 |
379 | 6.25 | 0'0 | 0'1s | 6950 | 88'5s | -14'4 | 4,431.25 | 16 |
4413 | 6.25 | 0'0 | 0'1s | 7000 | 93'5s | -14'4 | 4,681.25 | 26 |
62 | 6.25 | 0'0 | 0'1s | 7050 | 98'5s | -14'4 | 4,931.25 | 0 |
280 | 6.25 | 0'0 | 0'1s | 7100 | 103'5s | -14'4 | 5,181.25 | 15 |
0 | 6.25 | 0'0 | 0'1s | 7150 | 108'5s | -14'4 | 5,431.25 | 0 |
212 | 6.25 | 0'0 | 0'1s | 7200 | 113'5s | -14'4 | 5,681.25 | 29 |
0 | 6.25 | 0'0 | 0'1s | 7250 | 118'5s | -14'4 | 5,931.25 | 0 |
427 | 6.25 | 0'0 | 0'1s | 7300 | 123'5s | -14'4 | 6,181.25 | 26 |
0 | 6.25 | 0'0 | 0'1s | 7350 | 128'5s | -14'4 | 6,431.25 | 0 |
370 | 6.25 | 0'0 | 0'1s | 7400 | 133'5s | -14'4 | 6,681.25 | 11 |
1235 | 6.25 | 0'0 | 0'1s | 7500 | 143'5s | -14'4 | 7,181.25 | 2 |
342 | 6.25 | 0'0 | 0'1s | 7600 | 153'5s | -14'4 | 7,681.25 | 36 |
184 | 6.25 | 0'0 | 0'1s | 7700 | 163'5s | -14'4 | 8,181.25 | 26 |
412 | 6.25 | 0'0 | 0'1s | 7800 | 173'5s | -14'4 | 8,681.25 | 12 |
331 | 6.25 | 0'0 | 0'1s | 7900 | 183'5s | -14'4 | 9,181.25 | 39 |
36 | 6.25 | 0'0 | 0'1s | 8000 | 193'5s | -14'4 | 9,681.25 | 11 |
96 | 6.25 | 0'0 | 0'1s | 8100 | 203'5s | -14'4 | 10,181.25 | 8 |
118 | 6.25 | 0'0 | 0'1s | 8200 | 213'5s | -14'4 | 10,681.25 | 0 |
61 | 6.25 | 0'0 | 0'1s | 8300 | 223'5s | -14'4 | 11,181.25 | 17 |
46 | 6.25 | 0'0 | 0'1s | 8400 | 233'5s | -14'4 | 11,681.25 | 8 |
108 | 6.25 | 0'0 | 0'1s | 8500 | 243'5s | -14'4 | 12,181.25 | 2 |
3 | 6.25 | 0'0 | 0'1s | 8600 | 253'5s | -14'4 | 12,681.25 | 67 |
54 | 6.25 | 0'0 | 0'1s | 8700 | 263'5s | -14'4 | 13,181.25 | 32 |
51 | 6.25 | 0'0 | 0'1s | 8800 | 273'5s | -14'4 | 13,681.25 | 19 |
170 | 6.25 | 0'0 | 0'1s | 8900 | 283'5s | -14'4 | 14,181.25 | 12 |
132 | 6.25 | 0'0 | 0'1s | 9000 | 293'5s | -14'4 | 14,681.25 | 6 |
130 | 6.25 | 0'0 | 0'1s | 9100 | 303'5s | -14'4 | 15,181.25 | 6 |
255 | 6.25 | 0'0 | 0'1s | 9200 | 313'5s | -14'4 | 15,681.25 | 25 |
40 | 6.25 | 0'0 | 0'1s | 9300 | 323'5s | -14'4 | 16,181.25 | 9 |
57 | 6.25 | 0'0 | 0'1s | 9400 | 333'5s | -14'4 | 16,681.25 | 12 |
49 | 6.25 | 0'0 | 0'1s | 9500 | 343'5s | -14'4 | 17,181.25 | 0 |
Options data delayed by at least 10 minutes. |