Home / Options
@WK4
Options
Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 13,875.00 | 0'0 | 277'4 | 2700 | 0'1 | 0'0 | 6.25 | 0 |
0 | 13,375.00 | 0'0 | 267'4 | 2800 | 0'1 | 0'0 | 6.25 | 0 |
0 | 12,875.00 | 0'0 | 257'4 | 2900 | 0'1 | 0'0 | 6.25 | 0 |
0 | 12,375.00 | 0'0 | 247'4 | 3000 | 0'1 | 0'0 | 6.25 | 0 |
0 | 11,875.00 | 0'0 | 237'4 | 3100 | 0'1 | 0'0 | 6.25 | 0 |
0 | 11,375.00 | 0'0 | 227'4 | 3200 | 0'1 | 0'0 | 6.25 | 0 |
0 | 10,875.00 | 0'0 | 217'4 | 3300 | 0'1 | 0'0 | 6.25 | 0 |
0 | 10,375.00 | 0'0 | 207'4 | 3400 | 0'1 | 0'0 | 6.25 | 0 |
0 | 9,875.00 | 0'0 | 197'4 | 3500 | 0'1 | 0'0 | 6.25 | 0 |
0 | 9,375.00 | 0'0 | 187'4 | 3600 | 0'1 | 0'0 | 6.25 | 0 |
0 | 8,875.00 | 0'0 | 177'4 | 3700 | 0'1 | 0'0 | 6.25 | 0 |
0 | 8,375.00 | 0'0 | 167'4 | 3800 | 0'1 | 0'0 | 6.25 | 0 |
0 | 7,875.00 | 0'0 | 157'4 | 3900 | 0'1 | 0'0 | 6.25 | 0 |
0 | 7,375.00 | 0'0 | 147'4 | 4000 | 0'1 | 0'0 | 6.25 | 0 |
0 | 7,125.00 | 0'0 | 142'4 | 4050 | 0'1 | 0'0 | 6.25 | 10 |
0 | 6,875.00 | 0'0 | 137'4 | 4100 | 0'1 | 0'0 | 6.25 | 68 |
0 | 6,625.00 | 0'0 | 132'4 | 4150 | 0'1 | 0'0 | 6.25 | 15 |
0 | 6,375.00 | 0'0 | 127'4 | 4200 | 0'1 | 0'0 | 6.25 | 4 |
0 | 6,125.00 | 0'0 | 122'4 | 4250 | 0'1 | 0'0 | 6.25 | 86 |
0 | 5,875.00 | 0'0 | 117'4 | 4300 | 0'1 | 0'0 | 6.25 | 7 |
0 | 5,625.00 | 0'0 | 112'4 | 4350 | 0'1 | 0'0 | 6.25 | 74 |
0 | 5,375.00 | 0'0 | 107'4 | 4400 | 0'2 | 0'0 | 12.50 | 116 |
0 | 5,131.25 | 0'0 | 102'5 | 4450 | 0'2 | 0'0 | 12.50 | 993 |
0 | 4,881.25 | 0'0 | 97'5 | 4500 | 0'3 | 0'0 | 18.75 | 185 |
0 | 4,637.50 | 0'0 | 92'6 | 4550 | 0'4 | 0'0 | 25.00 | 103 |
0 | 4,393.75 | 0'0 | 87'7 | 4600 | 0'5 | 0'0 | 31.25 | 779 |
0 | 4,150.00 | 0'0 | 83'0 | 4650 | 0'6 | 0'0 | 37.50 | 505 |
4 | 3,906.25 | 0'0 | 78'1 | 4700 | 0'6 | -0'1 | 37.50 | 399 |
0 | 3,668.75 | 0'0 | 73'3 | 4750 | 1'1 | 0'0 | 56.25 | 466 |
3 | 3,431.25 | 0'0 | 68'5 | 4800 | 1'3 | 0'0 | 68.75 | 1611 |
3 | 3,200.00 | 0'0 | 64'0 | 4850 | 1'5 | 0'0 | 81.25 | 578 |
7 | 2,968.75 | 0'0 | 59'3 | 4900 | 2'1 | 0'0 | 106.25 | 1117 |
26 | 2,743.75 | 0'0 | 54'7 | 4950 | 2'5 | 0'0 | 131.25 | 909 |
16 | 2,531.25 | 0'0 | 50'5 | 5000 | 3'1 | -0'1 | 156.25 | 2275 |
3 | 2,318.75 | 0'0 | 46'3 | 5050 | 4'0 | 0'0 | 200.00 | 1009 |
11 | 2,118.75 | 0'0 | 42'3 | 5100 | 5'0 | 0'0 | 250.00 | 4110 |
78 | 1,931.25 | 0'0 | 38'5 | 5150 | 6'2 | 0'0 | 312.50 | 3138 |
193 | 1,750.00 | 0'0 | 35'0 | 5200 | 7'5 | 0'0 | 381.25 | 2394 |
66 | 1,587.50 | 0'0 | 31'6 | 5250 | 9'2 | 0'0 | 462.50 | 636 |
500 | 1,431.25 | 0'0 | 28'5 | 5300 | 11'1 | 0'0 | 556.25 | 3050 |
217 | 1,281.25 | 0'0 | 25'5 | 5350 | 13'2 | 0'0 | 662.50 | 2403 |
669 | 1,150.00 | 0'0 | 23'0 | 5400 | 15'4 | 0'0 | 775.00 | 1842 |
712 | 1,025.00 | 0'0 | 20'4 | 5450 | 18'0 | 0'0 | 900.00 | 555 |
3112 | 906.25 | 0'0 | 18'1 | 5500 | 20'5 | 0'0 | 1,031.25 | 1459 |
681 | 800.00 | 0'0 | 16'0 | 5550 | 23'4 | 0'0 | 1,175.00 | 646 |
2588 | 700.00 | -0'1 | 14'0 | 5600 | 26'5 | 0'0 | 1,331.25 | 2395 |
354 | 600.00 | -0'4 | 12'0 | 5650 | 29'7 | 0'0 | 1,493.75 | 219 |
2889 | 575.00 | 0'5 | 11'4 | 5700 | 33'3 | 0'0 | 1,668.75 | 1344 |
843 | 475.00 | 0'0 | 9'4 | 5750 | 36'7 | 0'0 | 1,843.75 | 205 |
3095 | 425.00 | 0'2 | 8'4 | 5800 | 40'6 | 0'0 | 2,037.50 | 1869 |
655 | 362.50 | 0'0 | 7'2 | 5850 | 44'5 | 0'0 | 2,231.25 | 415 |
1903 | 312.50 | 0'0 | 6'2 | 5900 | 48'5 | 0'0 | 2,431.25 | 923 |
679 | 275.00 | 0'0 | 5'4 | 5950 | 52'6 | 0'0 | 2,637.50 | 110 |
5844 | 250.00 | 0'2 | 5'0 | 6000 | 57'0 | 0'0 | 2,850.00 | 740 |
1942 | 206.25 | 0'0 | 4'1 | 6050 | 61'3 | 0'0 | 3,068.75 | 71 |
1330 | 181.25 | 0'0 | 3'5 | 6100 | 65'7 | 0'0 | 3,293.75 | 510 |
207 | 156.25 | 0'0 | 3'1 | 6150 | 70'4 | 0'0 | 3,525.00 | 56 |
3727 | 137.50 | 0'0 | 2'6 | 6200 | 75'0 | 0'0 | 3,750.00 | 524 |
4464 | 125.00 | 0'0 | 2'4 | 6250 | 79'6 | 0'0 | 3,987.50 | 4 |
1379 | 112.50 | 0'1 | 2'2 | 6300 | 84'3 | 0'0 | 4,218.75 | 236 |
997 | 93.75 | 0'0 | 1'7 | 6350 | 89'1 | 0'0 | 4,456.25 | 3 |
1870 | 93.75 | 0'2 | 1'7 | 6400 | 93'7 | 0'0 | 4,693.75 | 610 |
247 | 75.00 | 0'0 | 1'4 | 6450 | 98'6 | 0'0 | 4,937.50 | 10 |
2790 | 81.25 | 0'2 | 1'5 | 6500 | 103'5 | 0'0 | 5,181.25 | 94 |
515 | 56.25 | -0'1 | 1'1 | 6550 | 108'4 | 0'0 | 5,425.00 | 2 |
1743 | 56.25 | 0'0 | 1'1 | 6600 | 113'3 | 0'0 | 5,668.75 | 229 |
683 | 50.00 | 0'0 | 1'0 | 6650 | 118'2 | 0'0 | 5,912.50 | 3 |
2433 | 43.75 | 0'0 | 0'7 | 6700 | 123'1 | 0'0 | 6,156.25 | 89 |
65 | 37.50 | -0'1 | 0'6 | 6750 | 128'0 | 0'0 | 6,400.00 | 2 |
1537 | 37.50 | 0'0 | 0'6 | 6800 | 133'0 | 0'0 | 6,650.00 | 55 |
383 | 37.50 | 0'0 | 0'6 | 6850 | 137'7 | 0'0 | 6,893.75 | 0 |
252 | 31.25 | 0'0 | 0'5 | 6900 | 142'7 | 0'0 | 7,143.75 | 4 |
90 | 31.25 | 0'0 | 0'5 | 6950 | 147'6 | 0'0 | 7,387.50 | 0 |
1932 | 25.00 | 0'0 | 0'4 | 7000 | 152'6 | 0'0 | 7,637.50 | 225 |
93 | 25.00 | 0'0 | 0'4 | 7050 | 157'6 | 0'0 | 7,887.50 | 0 |
247 | 25.00 | 0'0 | 0'4 | 7100 | 162'5 | 0'0 | 8,131.25 | 11 |
14 | 25.00 | 0'0 | 0'4 | 7150 | 167'5 | 0'0 | 8,381.25 | 0 |
1677 | 18.75 | 0'0 | 0'3 | 7200 | 172'5 | 0'0 | 8,631.25 | 5 |
90 | 18.75 | 0'0 | 0'3 | 7250 | 177'5 | 0'0 | 8,881.25 | 0 |
1179 | 18.75 | 0'0 | 0'3 | 7300 | 182'5 | 0'0 | 9,131.25 | 60 |
11 | 18.75 | 0'0 | 0'3 | 7350 | 187'4 | 0'0 | 9,375.00 | 2 |
128 | 18.75 | 0'0 | 0'3 | 7400 | 192'4 | 0'0 | 9,625.00 | 60 |
96 | 12.50 | 0'0 | 0'2 | 7450 | 197'4 | 0'0 | 9,875.00 | 0 |
322 | 12.50 | 0'0 | 0'2 | 7500 | 202'4 | 0'0 | 10,125.00 | 59 |
43 | 12.50 | 0'0 | 0'2 | 7550 | 207'4 | 0'0 | 10,375.00 | 0 |
239 | 12.50 | 0'0 | 0'2 | 7600 | 212'4 | 0'0 | 10,625.00 | 0 |
80 | 12.50 | 0'0 | 0'2 | 7650 | 217'4 | 0'0 | 10,875.00 | 0 |
295 | 12.50 | 0'0 | 0'2 | 7700 | 222'4 | 0'0 | 11,125.00 | 0 |
306 | 6.25 | 0'0 | 0'1 | 7800 | 232'4 | 0'0 | 11,625.00 | 0 |
171 | 6.25 | 0'0 | 0'1 | 7900 | 242'4 | 0'0 | 12,125.00 | 0 |
461 | 6.25 | 0'0 | 0'1 | 8000 | 252'4 | 0'0 | 12,625.00 | 0 |
77 | 6.25 | 0'0 | 0'1 | 8100 | 262'4 | 0'0 | 13,125.00 | 0 |
93 | 6.25 | 0'0 | 0'1 | 8200 | 272'4 | 0'0 | 13,625.00 | 0 |
123 | 6.25 | 0'0 | 0'1 | 8300 | 282'4 | 0'0 | 14,125.00 | 0 |
190 | 6.25 | 0'0 | 0'1 | 8400 | 292'4 | 0'0 | 14,625.00 | 0 |
381 | 6.25 | 0'0 | 0'1 | 8500 | 302'4 | 0'0 | 15,125.00 | 0 |
827 | 6.25 | 0'0 | 0'1 | 8600 | 312'4 | 0'0 | 15,625.00 | 0 |
96 | 6.25 | 0'0 | 0'1 | 8700 | 322'4 | 0'0 | 16,125.00 | 0 |
453 | 6.25 | 0'0 | 0'1 | 8800 | 332'4 | 0'0 | 16,625.00 | 2 |
190 | 6.25 | 0'0 | 0'1 | 8900 | 342'4 | 0'0 | 17,125.00 | 0 |
168 | 6.25 | 0'0 | 0'1 | 9000 | 352'4 | 0'0 | 17,625.00 | 0 |
72 | 6.25 | 0'0 | 0'1 | 9100 | 362'4 | 0'0 | 18,125.00 | 0 |
167 | 6.25 | 0'0 | 0'1 | 9200 | 372'4 | 0'0 | 18,625.00 | 0 |
75 | 6.25 | 0'0 | 0'1 | 9300 | 382'4 | 0'0 | 19,125.00 | 0 |
0 | 6.25 | 0'0 | 0'1 | 9400 | 392'4 | 0'0 | 19,625.00 | 0 |
332 | 6.25 | 0'0 | 0'1 | 9500 | 402'4 | 0'0 | 20,125.00 | 0 |
95 | 6.25 | 0'0 | 0'1 | 9600 | 412'4 | 0'0 | 20,625.00 | 0 |
68 | 6.25 | 0'0 | 0'1 | 9700 | 422'4 | 0'0 | 21,125.00 | 0 |
62 | 6.25 | 0'0 | 0'1 | 9800 | 432'4 | 0'0 | 21,625.00 | 0 |
58 | 6.25 | 0'0 | 0'1 | 9900 | 442'4 | 0'0 | 22,125.00 | 0 |
351 | 6.25 | 0'0 | 0'1 | 10000 | 452'4 | 0'0 | 22,625.00 | 0 |
36 | 6.25 | 0'0 | 0'1 | 10100 | 462'4 | 0'0 | 23,125.00 | 0 |
74 | 6.25 | 0'0 | 0'1 | 10200 | 472'4 | 0'0 | 23,625.00 | 0 |
27 | 6.25 | 0'0 | 0'1 | 10300 | 482'4 | 0'0 | 24,125.00 | 0 |
0 | 6.25 | 0'0 | 0'1 | 10400 | 492'4 | 0'0 | 24,625.00 | 0 |
32 | 6.25 | 0'0 | 0'1 | 10500 | 502'4 | 0'0 | 25,125.00 | 0 |
4 | 6.25 | 0'0 | 0'1 | 10600 | 512'4 | 0'0 | 25,625.00 | 0 |
74 | 6.25 | 0'0 | 0'1 | 10700 | 522'4 | 0'0 | 26,125.00 | 0 |
109 | 6.25 | 0'0 | 0'1 | 10800 | 532'4 | 0'0 | 26,625.00 | 0 |
29 | 6.25 | 0'0 | 0'1 | 10900 | 542'4 | 0'0 | 27,125.00 | 0 |
27 | 6.25 | 0'0 | 0'1 | 11000 | 552'4 | 0'0 | 27,625.00 | 0 |
62 | 6.25 | 0'0 | 0'1 | 11100 | 562'4 | 0'0 | 28,125.00 | 0 |
800 | 6.25 | 0'0 | 0'1 | 11200 | 572'4 | 0'0 | 28,625.00 | 0 |
3 | 6.25 | 0'0 | 0'1 | 11300 | 582'4 | 0'0 | 29,125.00 | 0 |
8 | 6.25 | 0'0 | 0'1 | 11400 | 592'4 | 0'0 | 29,625.00 | 0 |
57 | 6.25 | 0'0 | 0'1 | 11500 | 602'4 | 0'0 | 30,125.00 | 0 |
52 | 6.25 | 0'0 | 0'1 | 11600 | 612'4 | 0'0 | 30,625.00 | 0 |
43 | 6.25 | 0'0 | 0'1 | 11700 | 622'4 | 0'0 | 31,125.00 | 0 |
50 | 6.25 | 0'0 | 0'1 | 11800 | 632'4 | 0'0 | 31,625.00 | 0 |
81 | 6.25 | 0'0 | 0'1 | 11900 | 642'4 | 0'0 | 32,125.00 | 0 |
78 | 6.25 | 0'0 | 0'1 | 12000 | 652'4 | 0'0 | 32,625.00 | 0 |
45 | 6.25 | 0'0 | 0'1 | 13000 | 752'4 | 0'0 | 37,625.00 | 0 |
0 | 6.25 | 0'0 | 0'1 | 14000 | 852'4 | 0'0 | 42,625.00 | 0 |
0 | 6.25 | 0'0 | 0'1 | 15000 | 952'4 | 0'0 | 47,625.00 | 0 |
0 | 6.25 | 0'0 | 0'1 | 20000 | 1452'4 | 0'0 | 72,625.00 | 0 |
Options data delayed by at least 10 minutes. |