Home / Options
@KWN4
Options
Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 14,987.50 | 5'6 | 299'6s | 2800 | 0'1s | 0'0 | 6.25 | 130 |
0 | 14,487.50 | 5'6 | 289'6s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
0 | 13,987.50 | 5'6 | 279'6s | 3000 | 0'1s | 0'0 | 6.25 | 150 |
0 | 13,487.50 | 5'6 | 269'6s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
0 | 12,987.50 | 5'6 | 259'6s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
0 | 12,487.50 | 5'6 | 249'6s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
0 | 11,987.50 | 5'6 | 239'6s | 3400 | 0'1s | 0'0 | 6.25 | 0 |
0 | 11,487.50 | 5'6 | 229'6s | 3500 | 0'1s | 0'0 | 6.25 | 0 |
0 | 10,987.50 | 5'6 | 219'6s | 3600 | 0'1s | 0'0 | 6.25 | 0 |
0 | 10,487.50 | 5'6 | 209'6s | 3700 | 0'2s | 0'0 | 12.50 | 0 |
0 | 9,987.50 | 5'6 | 199'6s | 3800 | 0'2s | 0'0 | 12.50 | 0 |
0 | 9,487.50 | 5'6 | 189'6s | 3900 | 0'3s | 0'0 | 18.75 | 0 |
0 | 8,987.50 | 5'6 | 179'6s | 4000 | 0'3s | 0'0 | 18.75 | 0 |
0 | 8,487.50 | 5'6 | 169'6s | 4100 | 0'4s | 0'0 | 25.00 | 0 |
0 | 7,987.50 | 5'5 | 159'6s | 4200 | 0'5s | -0'1 | 31.25 | 0 |
0 | 7,493.75 | 5'5 | 149'7s | 4300 | 0'6s | -0'2 | 37.50 | 1857 |
0 | 7,250.00 | 5'5 | 145'0s | 4350 | 0'7s | -0'2 | 43.75 | 0 |
0 | 7,006.25 | 5'5 | 140'1s | 4400 | 1'0s | -0'2 | 50.00 | 222 |
0 | 6,762.50 | 5'4 | 135'2s | 4450 | 1'2s | -0'2 | 62.50 | 0 |
0 | 6,518.75 | 5'3 | 130'3s | 4500 | 1'3s | -0'3 | 68.75 | 1315 |
0 | 6,281.25 | 5'3 | 125'5s | 4550 | 1'5s | -0'3 | 81.25 | 0 |
0 | 6,043.75 | 5'2 | 120'7s | 4600 | 1'7s | -0'4 | 93.75 | 23 |
0 | 5,806.25 | 5'1 | 116'1s | 4650 | 2'2s | -0'4 | 112.50 | 10 |
0 | 5,575.00 | 5'1 | 111'4s | 4700 | 2'4s | -0'5 | 125.00 | 163 |
0 | 5,350.00 | 5'1 | 107'0s | 4750 | 3'0s | -0'6 | 150.00 | 0 |
0 | 5,125.00 | 5'0 | 102'4s | 4800 | 3'4s | -0'6 | 175.00 | 2151 |
0 | 4,900.00 | 4'6 | 98'0s | 4850 | 4'0s | -0'7 | 200.00 | 0 |
0 | 4,687.50 | 4'6 | 93'6s | 4900 | 4'5s | -1'0 | 231.25 | 639 |
0 | 4,475.00 | 4'5 | 89'4s | 4950 | 5'3s | -1'1 | 268.75 | 0 |
6 | 4,268.75 | 4'5 | 85'3s | 5000 | 6'2s | -1'2 | 312.50 | 1370 |
0 | 4,062.50 | 4'3 | 81'2s | 5050 | 7'1s | -1'3 | 356.25 | 0 |
37 | 3,868.75 | 4'3 | 77'3s | 5100 | 8'2s | -1'3 | 412.50 | 673 |
0 | 3,675.00 | 4'1 | 73'4s | 5150 | 9'3s | -1'4 | 468.75 | 0 |
21 | 3,487.50 | 4'0 | 69'6s | 5200 | 10'5s | -1'5 | 531.25 | 656 |
0 | 3,312.50 | 4'0 | 66'2s | 5250 | 12'0s | -1'6 | 600.00 | 0 |
37 | 3,137.50 | 3'6 | 62'6s | 5300 | 13'3s | -2'0 | 668.75 | 921 |
1 | 2,968.75 | 3'5 | 59'3s | 5350 | 15'0s | -2'1 | 750.00 | 2 |
64 | 2,806.25 | 3'4 | 56'1s | 5400 | 16'6s | -2'2 | 837.50 | 1498 |
3 | 2,650.00 | 3'2 | 53'0s | 5450 | 18'5s | -2'3 | 931.25 | 104 |
305 | 2,500.00 | 3'1 | 50'0s | 5500 | 20'5s | -2'4 | 1,031.25 | 2396 |
1 | 2,362.50 | 3'0 | 47'2s | 5550 | 22'5s | -2'6 | 1,131.25 | 0 |
146 | 2,225.00 | 2'7 | 44'4s | 5600 | 24'7s | -2'7 | 1,243.75 | 492 |
1 | 2,093.75 | 2'6 | 41'7s | 5650 | 27'2s | -3'0 | 1,362.50 | 4 |
298 | 1,968.75 | 2'4 | 39'3s | 5700 | 29'6s | -3'1 | 1,487.50 | 258 |
0 | 1,850.00 | 2'3 | 37'0s | 5750 | 32'2s | -3'3 | 1,612.50 | 0 |
550 | 1,737.50 | 2'2 | 34'6s | 5800 | 35'0s | -3'4 | 1,750.00 | 699 |
0 | 1,631.25 | 2'1 | 32'5s | 5850 | 37'6s | -3'5 | 1,887.50 | 3 |
673 | 1,531.25 | 2'0 | 30'5s | 5900 | 40'6s | -3'6 | 2,037.50 | 110 |
0 | 1,431.25 | 1'6 | 28'5s | 5950 | 43'6s | -3'7 | 2,187.50 | 3 |
1826 | 1,343.75 | 1'5 | 26'7s | 6000 | 46'7s | -4'1 | 2,343.75 | 308 |
0 | 1,256.25 | 1'4 | 25'1s | 6050 | 50'1s | -4'2 | 2,506.25 | 0 |
431 | 1,175.00 | 1'3 | 23'4s | 6100 | 53'4s | -4'2 | 2,675.00 | 414 |
0 | 1,100.00 | 1'2 | 22'0s | 6150 | 56'7s | -4'4 | 2,843.75 | 0 |
1523 | 1,025.00 | 1'1 | 20'4s | 6200 | 60'4s | -4'4 | 3,025.00 | 152 |
3 | 962.50 | 1'0 | 19'2s | 6250 | 64'0s | -4'6 | 3,200.00 | 0 |
170 | 900.00 | 1'0 | 18'0s | 6300 | 67'6s | -4'6 | 3,387.50 | 110 |
7 | 837.50 | 0'6 | 16'6s | 6350 | 71'4s | -4'7 | 3,575.00 | 0 |
982 | 787.50 | 0'6 | 15'6s | 6400 | 75'3s | -5'0 | 3,768.75 | 147 |
7 | 737.50 | 0'6 | 14'6s | 6450 | 79'3s | -5'0 | 3,968.75 | 0 |
733 | 687.50 | 0'5 | 13'6s | 6500 | 83'3s | -5'1 | 4,168.75 | 408 |
0 | 643.75 | 0'5 | 12'7s | 6550 | 87'4s | -5'1 | 4,375.00 | 0 |
656 | 600.00 | 0'4 | 12'0s | 6600 | 91'5s | -5'1 | 4,581.25 | 28 |
0 | 562.50 | 0'4 | 11'2s | 6650 | 95'6s | -5'2 | 4,787.50 | 0 |
1294 | 531.25 | 0'4 | 10'5s | 6700 | 100'0s | -5'2 | 5,000.00 | 104 |
0 | 493.75 | 0'3 | 9'7s | 6750 | 104'3s | -5'2 | 5,218.75 | 0 |
215 | 468.75 | 0'3 | 9'3s | 6800 | 108'6s | -5'2 | 5,437.50 | 13 |
0 | 437.50 | 0'3 | 8'6s | 6850 | 113'1s | -5'3 | 5,656.25 | 0 |
575 | 412.50 | 0'3 | 8'2s | 6900 | 117'5s | -5'2 | 5,881.25 | 84 |
0 | 387.50 | 0'3 | 7'6s | 6950 | 122'0s | -5'4 | 6,100.00 | 0 |
799 | 362.50 | 0'2 | 7'2s | 7000 | 126'5s | -5'3 | 6,331.25 | 151 |
0 | 343.75 | 0'2 | 6'7s | 7050 | 131'1s | -5'3 | 6,556.25 | 0 |
360 | 325.00 | 0'2 | 6'4s | 7100 | 135'6s | -5'3 | 6,787.50 | 52 |
0 | 306.25 | 0'2 | 6'1s | 7150 | 140'2s | -5'4 | 7,012.50 | 0 |
656 | 287.50 | 0'2 | 5'6s | 7200 | 145'0s | -5'3 | 7,250.00 | 22 |
0 | 275.00 | 0'2 | 5'4s | 7250 | 149'5s | -5'4 | 7,481.25 | 0 |
174 | 256.25 | 0'1 | 5'1s | 7300 | 154'2s | -5'4 | 7,712.50 | 35 |
162 | 231.25 | 0'1 | 4'5s | 7400 | 163'6s | -5'4 | 8,187.50 | 139 |
560 | 206.25 | 0'1 | 4'1s | 7500 | 173'2s | -5'4 | 8,662.50 | 25 |
224 | 187.50 | 0'1 | 3'6s | 7600 | 182'6s | -5'5 | 9,137.50 | 18 |
70 | 168.75 | 0'1 | 3'3s | 7700 | 192'3s | -5'5 | 9,618.75 | 17 |
105 | 156.25 | 0'1 | 3'1s | 7800 | 202'0s | -5'5 | 10,100.00 | 12 |
200 | 143.75 | 0'1 | 2'7s | 7900 | 211'6s | -5'5 | 10,587.50 | 9 |
310 | 131.25 | 0'1 | 2'5s | 8000 | 221'4s | -5'5 | 11,075.00 | 119 |
23 | 118.75 | 0'0 | 2'3s | 8100 | 231'3s | -5'5 | 11,568.75 | 0 |
14 | 112.50 | 0'1 | 2'2s | 8200 | 241'1s | -5'5 | 12,056.25 | 20 |
75 | 100.00 | 0'0 | 2'0s | 8300 | 251'0s | -5'5 | 12,550.00 | 13 |
9 | 93.75 | 0'0 | 1'7s | 8400 | 260'7s | -5'5 | 13,043.75 | 14 |
321 | 87.50 | 0'0 | 1'6s | 8500 | 270'6s | -5'5 | 13,537.50 | 3 |
11 | 81.25 | 0'0 | 1'5s | 8600 | 280'5s | -5'6 | 14,031.25 | 2 |
236 | 81.25 | 0'1 | 1'5s | 8700 | 290'4s | -5'6 | 14,525.00 | 0 |
24 | 75.00 | 0'0 | 1'4s | 8800 | 300'4s | -5'5 | 15,025.00 | 0 |
9 | 68.75 | 0'0 | 1'3s | 8900 | 310'3s | -5'6 | 15,518.75 | 6 |
159 | 62.50 | 0'0 | 1'2s | 9000 | 320'3s | -5'6 | 16,018.75 | 5 |
2 | 62.50 | 0'0 | 1'2s | 9100 | 330'2s | -5'6 | 16,512.50 | 0 |
39 | 56.25 | 0'0 | 1'1s | 9200 | 340'2s | -5'6 | 17,012.50 | 0 |
40 | 56.25 | 0'0 | 1'1s | 9300 | 350'2s | -5'6 | 17,512.50 | 0 |
32 | 50.00 | 0'0 | 1'0s | 9400 | 360'2s | -5'6 | 18,012.50 | 0 |
44 | 50.00 | 0'0 | 1'0s | 9500 | 370'2s | -5'6 | 18,512.50 | 0 |
33 | 43.75 | -0'1 | 0'7s | 9600 | 380'2s | -5'6 | 19,012.50 | 0 |
3 | 43.75 | 0'0 | 0'7s | 9700 | 390'2s | -5'6 | 19,512.50 | 0 |
11 | 43.75 | 0'0 | 0'7s | 9800 | 400'2s | -5'6 | 20,012.50 | 8 |
66 | 37.50 | 0'0 | 0'6s | 9900 | 410'2s | -5'6 | 20,512.50 | 53 |
1267 | 37.50 | 0'0 | 0'6s | 10000 | 420'2s | -5'6 | 21,012.50 | 5 |
0 | 37.50 | 0'0 | 0'6s | 10100 | 430'2s | -5'6 | 21,512.50 | 0 |
1 | 37.50 | 0'1 | 0'6s | 10200 | 440'2s | -5'6 | 22,012.50 | 0 |
2 | 31.25 | 0'0 | 0'5s | 10300 | 450'2s | -5'6 | 22,512.50 | 0 |
10 | 31.25 | 0'0 | 0'5s | 10400 | 460'2s | -5'6 | 23,012.50 | 0 |
4 | 31.25 | 0'0 | 0'5s | 10500 | 470'2s | -5'6 | 23,512.50 | 0 |
2 | 31.25 | 0'1 | 0'5s | 10600 | 480'2s | -5'6 | 24,012.50 | 0 |
0 | 25.00 | 0'0 | 0'4s | 10700 | 490'2s | -5'6 | 24,512.50 | 0 |
0 | 25.00 | 0'0 | 0'4s | 10800 | 500'2s | -5'6 | 25,012.50 | 0 |
57 | 25.00 | 0'0 | 0'4s | 10900 | 510'2s | -5'6 | 25,512.50 | 0 |
13 | 25.00 | 0'0 | 0'4s | 11000 | 520'2s | -5'6 | 26,012.50 | 0 |
0 | 18.75 | 0'0 | 0'3s | 11100 | 530'2s | -5'6 | 26,512.50 | 0 |
0 | 18.75 | 0'0 | 0'3s | 11200 | 540'2s | -5'6 | 27,012.50 | 0 |
2 | 18.75 | 0'0 | 0'3s | 11300 | 550'2s | -5'6 | 27,512.50 | 0 |
2 | 18.75 | 0'0 | 0'3s | 11400 | 560'2s | -5'6 | 28,012.50 | 0 |
0 | 18.75 | 0'0 | 0'3s | 11500 | 570'2s | -5'6 | 28,512.50 | 0 |
0 | 12.50 | -0'1 | 0'2s | 11600 | 580'2s | -5'6 | 29,012.50 | 0 |
0 | 12.50 | -0'1 | 0'2s | 11700 | 590'2s | -5'6 | 29,512.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 11800 | 600'2s | -5'6 | 30,012.50 | 0 |
1 | 12.50 | 0'0 | 0'2s | 11900 | 610'2s | -5'6 | 30,512.50 | 0 |
27 | 12.50 | 0'0 | 0'2s | 12000 | 620'2s | -5'6 | 31,012.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12100 | 630'2s | -5'6 | 31,512.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12200 | 640'2s | -5'6 | 32,012.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12300 | 650'2s | -5'6 | 32,512.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12400 | 660'2s | -5'6 | 33,012.50 | 0 |
32 | 12.50 | 0'0 | 0'2s | 12500 | 670'2s | -5'6 | 33,512.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12600 | 680'2s | -5'6 | 34,012.50 | 0 |
0 | 12.50 | 0'0 | 0'2s | 12700 | 690'2s | -5'6 | 34,512.50 | 0 |
150 | 12.50 | 0'0 | 0'2s | 12800 | 700'2s | -5'6 | 35,012.50 | 0 |
0 | 12.50 | 0'1 | 0'2s | 12900 | 710'2s | -5'6 | 35,512.50 | 0 |
133 | 6.25 | 0'0 | 0'1s | 13000 | 720'2s | -5'6 | 36,012.50 | 0 |
Options data delayed by at least 10 minutes. |