Home / Options
@KWZ4
Options
Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 15,662.50 | -1'6 | 313'2s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
0 | 15,162.50 | -1'6 | 303'2s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
0 | 14,662.50 | -1'6 | 293'2s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
0 | 14,162.50 | -1'6 | 283'2s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
0 | 13,662.50 | -1'6 | 273'2s | 3300 | 0'2s | 0'0 | 12.50 | 0 |
0 | 13,162.50 | -1'6 | 263'2s | 3400 | 0'3s | 0'0 | 18.75 | 0 |
0 | 12,662.50 | -1'6 | 253'2s | 3500 | 0'4s | 0'0 | 25.00 | 0 |
0 | 12,162.50 | -1'6 | 243'2s | 3600 | 0'6s | 0'1 | 37.50 | 0 |
0 | 11,662.50 | -1'6 | 233'2s | 3700 | 0'7s | 0'0 | 43.75 | 0 |
0 | 11,162.50 | -1'6 | 223'2s | 3800 | 1'0s | 0'0 | 50.00 | 0 |
0 | 10,662.50 | -1'6 | 213'2s | 3900 | 1'3s | 0'1 | 68.75 | 0 |
0 | 10,162.50 | -1'6 | 203'2s | 4000 | 1'5s | 0'0 | 81.25 | 0 |
0 | 9,668.75 | -1'6 | 193'3s | 4100 | 2'1s | 0'1 | 106.25 | 0 |
0 | 9,187.50 | -1'5 | 183'6s | 4200 | 2'5s | 0'1 | 131.25 | 0 |
0 | 8,712.50 | -1'5 | 174'2s | 4300 | 3'2s | 0'1 | 162.50 | 0 |
0 | 8,243.75 | -1'5 | 164'7s | 4400 | 4'0s | 0'1 | 200.00 | 0 |
0 | 7,787.50 | -1'5 | 155'6s | 4500 | 5'0s | 0'2 | 250.00 | 0 |
0 | 7,343.75 | -1'5 | 146'7s | 4600 | 6'1s | 0'2 | 306.25 | 14 |
0 | 6,912.50 | -1'5 | 138'2s | 4700 | 7'4s | 0'2 | 375.00 | 10 |
0 | 6,500.00 | -1'4 | 130'0s | 4800 | 9'0s | 0'1 | 450.00 | 0 |
0 | 6,093.75 | -1'5 | 121'7s | 4900 | 10'7s | 0'1 | 543.75 | 30 |
0 | 5,706.25 | -1'5 | 114'1s | 5000 | 13'0s | 0'1 | 650.00 | 496 |
0 | 5,337.50 | -1'5 | 106'6s | 5100 | 15'4s | 0'1 | 775.00 | 80 |
0 | 4,987.50 | -1'5 | 99'6s | 5200 | 18'2s | 0'1 | 912.50 | 0 |
0 | 4,656.25 | -1'4 | 93'1s | 5300 | 21'4s | 0'2 | 1,075.00 | 251 |
0 | 4,343.75 | -1'4 | 86'7s | 5400 | 25'0s | 0'2 | 1,250.00 | 1 |
0 | 4,050.00 | -1'3 | 81'0s | 5500 | 28'7s | 0'3 | 1,443.75 | 5 |
0 | 3,768.75 | -1'2 | 75'3s | 5600 | 33'1s | 0'3 | 1,656.25 | 147 |
0 | 3,512.50 | -1'1 | 70'2s | 5700 | 37'6s | 0'5 | 1,887.50 | 107 |
7 | 3,262.50 | -1'1 | 65'2s | 5800 | 42'4s | 0'4 | 2,125.00 | 302 |
303 | 3,031.25 | -1'1 | 60'5s | 5900 | 47'6s | 0'6 | 2,387.50 | 44 |
23 | 2,812.50 | -1'1 | 56'2s | 6000 | 53'1s | 0'5 | 2,656.25 | 93 |
2 | 2,612.50 | -1'0 | 52'2s | 6100 | 58'7s | 0'6 | 2,943.75 | 0 |
0 | 2,425.00 | -1'0 | 48'4s | 6200 | 64'7s | 0'6 | 3,243.75 | 0 |
13 | 2,250.00 | -0'7 | 45'0s | 6300 | 71'1s | 0'6 | 3,556.25 | 0 |
100 | 2,081.25 | -1'0 | 41'5s | 6400 | 77'5s | 0'7 | 3,881.25 | 0 |
681 | 1,931.25 | -0'7 | 38'5s | 6500 | 84'3s | 0'7 | 4,218.75 | 0 |
168 | 1,793.75 | -0'6 | 35'7s | 6600 | 91'3s | 1'0 | 4,568.75 | 0 |
2 | 1,662.50 | -0'6 | 33'2s | 6700 | 98'4s | 0'7 | 4,925.00 | 0 |
4 | 1,543.75 | -0'6 | 30'7s | 6800 | 105'7s | 1'0 | 5,293.75 | 0 |
102 | 1,431.25 | -0'6 | 28'5s | 6900 | 113'4s | 1'0 | 5,675.00 | 0 |
209 | 1,331.25 | -0'5 | 26'5s | 7000 | 121'2s | 1'1 | 6,062.50 | 0 |
28 | 1,231.25 | -0'6 | 24'5s | 7100 | 129'1s | 1'0 | 6,456.25 | 0 |
24 | 1,150.00 | -0'4 | 23'0s | 7200 | 137'2s | 1'1 | 6,862.50 | 0 |
10 | 1,068.75 | -0'4 | 21'3s | 7300 | 145'4s | 1'2 | 7,275.00 | 0 |
0 | 993.75 | -0'4 | 19'7s | 7400 | 153'6s | 1'1 | 7,687.50 | 0 |
32 | 925.00 | -0'4 | 18'4s | 7500 | 162'2s | 1'2 | 8,112.50 | 0 |
92 | 862.50 | -0'4 | 17'2s | 7600 | 170'7s | 1'2 | 8,543.75 | 0 |
0 | 800.00 | -0'4 | 16'0s | 7700 | 179'4s | 1'2 | 8,975.00 | 0 |
0 | 750.00 | -0'4 | 15'0s | 7800 | 188'3s | 1'3 | 9,418.75 | 0 |
0 | 700.00 | -0'4 | 14'0s | 7900 | 197'2s | 1'3 | 9,862.50 | 0 |
21 | 650.00 | -0'4 | 13'0s | 8000 | 206'1s | 1'2 | 10,306.25 | 0 |
0 | 612.50 | -0'3 | 12'2s | 8100 | 215'2s | 1'3 | 10,762.50 | 0 |
0 | 575.00 | -0'3 | 11'4s | 8200 | 224'3s | 1'3 | 11,218.75 | 0 |
0 | 537.50 | -0'3 | 10'6s | 8300 | 233'4s | 1'3 | 11,675.00 | 0 |
0 | 500.00 | -0'3 | 10'0s | 8400 | 242'6s | 1'3 | 12,137.50 | 0 |
13 | 475.00 | -0'2 | 9'4s | 8500 | 252'1s | 1'4 | 12,606.25 | 0 |
0 | 443.75 | -0'3 | 8'7s | 8600 | 261'4s | 1'4 | 13,075.00 | 0 |
0 | 418.75 | -0'2 | 8'3s | 8700 | 270'7s | 1'4 | 13,543.75 | 0 |
0 | 393.75 | -0'2 | 7'7s | 8800 | 280'3s | 1'4 | 14,018.75 | 0 |
0 | 368.75 | -0'3 | 7'3s | 8900 | 289'7s | 1'4 | 14,493.75 | 0 |
34 | 350.00 | -0'2 | 7'0s | 9000 | 299'4s | 1'4 | 14,975.00 | 0 |
0 | 331.25 | -0'2 | 6'5s | 9100 | 309'1s | 1'5 | 15,456.25 | 0 |
0 | 312.50 | -0'2 | 6'2s | 9200 | 318'6s | 1'5 | 15,937.50 | 0 |
16 | 300.00 | -0'1 | 6'0s | 9300 | 328'3s | 1'4 | 16,418.75 | 0 |
11 | 281.25 | -0'2 | 5'5s | 9400 | 338'1s | 1'5 | 16,906.25 | 0 |
0 | 268.75 | -0'1 | 5'3s | 9500 | 347'7s | 1'5 | 17,393.75 | 0 |
0 | 256.25 | -0'1 | 5'1s | 9600 | 357'5s | 1'5 | 17,881.25 | 0 |
0 | 243.75 | -0'1 | 4'7s | 9700 | 367'4s | 1'6 | 18,375.00 | 0 |
0 | 231.25 | -0'1 | 4'5s | 9800 | 377'2s | 1'5 | 18,862.50 | 0 |
0 | 218.75 | -0'1 | 4'3s | 9900 | 387'1s | 1'5 | 19,356.25 | 0 |
0 | 212.50 | -0'1 | 4'2s | 10000 | 397'0s | 1'5 | 19,850.00 | 0 |
0 | 200.00 | -0'1 | 4'0s | 10100 | 407'0s | 1'6 | 20,350.00 | 0 |
21 | 193.75 | -0'1 | 3'7s | 10200 | 416'7s | 1'6 | 20,843.75 | 0 |
0 | 187.50 | 0'0 | 3'6s | 10300 | 426'6s | 1'5 | 21,337.50 | 0 |
0 | 175.00 | -0'1 | 3'4s | 10400 | 436'6s | 1'6 | 21,837.50 | 0 |
27 | 168.75 | -0'1 | 3'3s | 10500 | 446'6s | 1'6 | 22,337.50 | 0 |
0 | 162.50 | -0'1 | 3'2s | 10600 | 456'6s | 1'6 | 22,837.50 | 0 |
0 | 156.25 | -0'1 | 3'1s | 10700 | 466'6s | 1'6 | 23,337.50 | 0 |
0 | 150.00 | -0'1 | 3'0s | 10800 | 476'6s | 1'6 | 23,837.50 | 0 |
0 | 143.75 | -0'1 | 2'7s | 10900 | 486'6s | 1'6 | 24,337.50 | 0 |
0 | 137.50 | -0'1 | 2'6s | 11000 | 496'6s | 1'6 | 24,837.50 | 0 |
0 | 131.25 | -0'1 | 2'5s | 11100 | 506'6s | 1'6 | 25,337.50 | 0 |
0 | 131.25 | 0'0 | 2'5s | 11200 | 516'6s | 1'6 | 25,837.50 | 0 |
0 | 125.00 | 0'0 | 2'4s | 11300 | 526'6s | 1'6 | 26,337.50 | 0 |
0 | 118.75 | -0'1 | 2'3s | 11400 | 536'6s | 1'6 | 26,837.50 | 0 |
Options data delayed by at least 10 minutes. |