Calls
5 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,206.22 | 0.00 | - | - | 0 | 9,500.00 | 2.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 9,600.00 | 19.05 | 0.00 | - | 1 | 0 |
| 3,708.36 | 0.00 | - | - | 0 | 10,000.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,100.00 | 5.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,300.00 | 5.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 10,400.00 | 5.34 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,600.00 | 4.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,675.00 | 79.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,700.00 | 5.08 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,750.00 | 6.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,775.00 | 82.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,825.00 | 18.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 10,900.00 | 5.08 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 10,950.00 | 14.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 10,975.00 | 14.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 11,000.00 | 15.68 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 11,075.00 | 7.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,100.00 | 9.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,200.00 | 6.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,225.00 | 17.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,250.00 | 22.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,275.00 | 20.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,300.00 | 22.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,325.00 | 18.08 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 11,350.00 | 6.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 11,400.00 | 30.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,475.00 | 20.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,500.00 | 35.20 | 0.00 | - | 8 | 0 |
| 1,975.90 | 0.00 | - | 1 | 1 | 11,525.00 | 8.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,550.00 | 36.22 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 11,575.00 | 32.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,600.00 | 18.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,625.00 | 194.85 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,650.00 | 26.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,675.00 | 46.80 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 11,700.00 | 37.00 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 11,725.00 | 46.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,750.00 | 53.15 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 11,775.00 | 29.40 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 11,800.00 | 32.62 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 11,825.00 | 29.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,850.00 | 24.35 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 11,875.00 | 42.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 11,900.00 | 28.60 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 11,950.00 | 41.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,975.00 | 35.78 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 12,000.00 | 80.00 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 12,025.00 | 15.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 12,050.00 | 38.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 12,075.00 | 89.85 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 12,100.00 | 47.99 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 12,125.00 | 28.90 | 0.00 | - | 4 | 0 |
| 967.10 | 0.00 | - | - | 0 | 12,150.00 | 33.70 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 12,175.00 | 238.75 | 0.00 | - | - | 8 |
| 804.50 | 0.00 | - | 1 | 0 | 12,200.00 | 111.48 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 12,225.00 | 119.00 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 12,250.00 | 116.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,300.00 | 126.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 12,325.00 | 27.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 12,350.00 | 83.70 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 12,375.00 | 101.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,400.00 | 155.47 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 12,425.00 | 64.70 | 0.00 | - | 9 | 0 |
| 1,058.35 | 0.00 | - | 2 | 0 | 12,450.00 | 68.08 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 12,475.00 | 175.60 | 0.00 | - | 10 | 0 |
| 626.95 | 0.00 | - | 12 | 0 | 12,500.00 | 155.20 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 12,525.00 | 64.18 | 0.00 | - | 1 | 0 |
| 1,028.51 | 0.00 | - | 1 | 0 | 12,550.00 | 150.60 | 0.00 | - | 7 | 0 |
| 1,007.99 | 0.00 | - | 1 | 0 | 12,575.00 | 139.19 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 12,600.00 | 185.88 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 12,625.00 | 164.70 | 0.00 | - | 5 | 0 |
| 680.17 | 0.00 | - | - | 5 | 12,650.00 | 212.65 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 12,675.00 | 262.85 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 12,700.00 | 217.46 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 12,725.00 | 201.70 | 0.00 | - | 6 | 0 |
| 392.63 | 0.00 | - | 16 | 0 | 12,750.00 | 210.15 | 0.00 | - | 7 | 0 |
| 822.90 | 0.00 | - | 1 | 1 | 12,775.00 | 247.00 | 0.00 | - | 4 | 0 |
| 815.88 | 0.00 | - | 5 | 0 | 12,800.00 | 270.00 | 0.00 | - | 41 | 0 |
| 819.35 | 0.00 | - | 1 | 0 | 12,825.00 | 325.35 | 0.00 | - | 17 | 0 |
| 289.12 | 0.00 | - | 3 | 0 | 12,850.00 | 273.30 | 0.00 | - | 6 | 0 |
| 504.90 | 0.00 | - | 1 | 0 | 12,875.00 | 105.50 | 0.00 | - | 3 | 0 |
| 259.87 | 0.00 | - | 21 | 0 | 12,900.00 | 291.34 | 0.00 | - | 48 | 0 |
| 367.60 | 0.00 | - | 1 | 0 | 12,925.00 | 328.60 | 0.00 | - | 11 | 0 |
| 229.75 | 0.00 | - | 1 | 0 | 12,950.00 | 328.71 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 12,975.00 | 248.80 | 0.00 | - | 7 | 0 |
| 218.00 | 0.00 | - | 8 | 0 | 13,000.00 | 332.80 | 0.00 | - | 42 | 0 |
| 279.60 | 0.00 | - | 2 | 0 | 13,025.00 | 190.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 13,050.00 | 199.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 13,075.00 | 208.90 | 0.00 | - | 2 | 0 |
| 158.74 | 0.00 | - | 3 | 0 | 13,100.00 | 396.55 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 13,125.00 | 192.20 | 0.00 | - | 2 | 0 |
| 167.10 | 0.00 | - | 10 | 0 | 13,150.00 | 378.15 | 0.00 | - | 4 | 0 |
| 136.45 | 0.00 | - | 9 | 0 | 13,175.00 | 253.70 | 0.00 | - | 4 | 0 |
| 146.80 | 0.00 | - | 11 | 0 | 13,200.00 | 454.50 | 0.00 | - | 16 | 0 |
| 116.45 | 0.00 | - | 3 | 0 | 13,225.00 | 241.90 | 0.00 | - | 2 | 0 |
| 105.55 | 0.00 | - | 19 | 0 | 13,250.00 | 382.85 | 0.00 | - | 3 | 0 |
| 98.35 | 0.00 | - | 6 | 0 | 13,275.00 | 225.82 | 0.00 | - | 3 | 0 |
| 79.80 | 0.00 | - | 16 | 0 | 13,300.00 | 292.90 | 0.00 | - | 24 | 0 |
| 72.65 | 0.00 | - | 10 | 0 | 13,325.00 | 239.60 | 0.00 | - | 2 | 0 |
| 67.05 | 0.00 | - | 14 | 0 | 13,350.00 | 384.52 | 0.00 | - | 3 | 0 |
| 76.43 | 0.00 | - | 1 | 0 | 13,375.00 | 280.62 | 0.00 | - | 2 | 0 |
| 62.00 | 0.00 | - | 5 | 0 | 13,400.00 | 214.45 | 0.00 | - | 1 | 0 |
| 64.03 | 0.00 | - | 2 | 0 | 13,425.00 | - | - | - | - | - |
| 59.40 | 0.00 | - | 2 | 0 | 13,450.00 | 213.90 | 0.00 | - | 1 | 0 |
| 48.30 | 0.00 | - | 1 | 0 | 13,475.00 | 333.07 | 0.00 | - | 3 | 0 |
| 36.70 | 0.00 | - | 17 | 0 | 13,500.00 | 400.65 | 0.00 | - | 3 | 0 |
| 38.90 | 0.00 | - | 23 | 0 | 13,525.00 | 349.56 | 0.00 | - | 1 | 0 |
| 35.60 | 0.00 | - | 1 | 0 | 13,550.00 | 381.40 | 0.00 | - | 1 | 0 |
| 119.70 | 0.00 | - | 1 | 0 | 13,575.00 | 581.35 | 0.00 | - | 6 | 0 |
| 23.40 | 0.00 | - | 6 | 0 | 13,600.00 | 605.58 | 0.00 | - | 10 | 0 |
| 23.30 | 0.00 | - | 1 | 0 | 13,625.00 | 273.30 | 0.00 | - | - | 0 |
| 46.50 | 0.00 | - | 3 | 0 | 13,650.00 | 390.76 | 0.00 | - | 1 | 0 |
| 20.35 | 0.00 | - | 1 | 0 | 13,675.00 | 348.95 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 7 | 0 | 13,700.00 | 862.50 | 0.00 | - | 1 | 0 |
| 57.80 | 0.00 | - | 1 | 0 | 13,725.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 2 | 0 | 13,750.00 | 203.62 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 1 | 0 | 13,775.00 | 254.35 | 0.00 | - | - | 0 |
| 9.60 | 0.00 | - | 17 | 0 | 13,800.00 | 380.00 | 0.00 | - | 1 | 0 |
| 9.60 | 0.00 | - | 1 | 0 | 13,825.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 5 | 0 | 13,850.00 | - | - | - | - | - |
| 26.32 | 0.00 | - | 1 | 0 | 13,875.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 15 | 0 | 13,900.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 3 | 0 | 13,925.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 0 | 13,950.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 0 | 13,975.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 5 | 0 | 14,000.00 | - | - | - | - | - |
| 5.27 | 0.00 | - | 5 | 0 | 14,025.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 10 | 0 | 14,075.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | 8 | 0 | 14,100.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 6 | 0 | 14,125.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 6 | 0 | 14,150.00 | - | - | - | - | - |
| 3.41 | 0.00 | - | 5 | 0 | 14,175.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 14,200.00 | 564.70 | 0.00 | - | - | 0 |
| 2.90 | 0.00 | - | 10 | 0 | 14,225.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 1 | 0 | 14,250.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 0 | 14,275.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 14,300.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 11 | 0 | 14,325.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 14,350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 14,375.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 11 | 0 | 14,400.00 | - | - | - | - | - |
| 7.89 | 0.00 | - | 1 | 0 | 14,425.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 1 | 0 | 14,450.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 14,475.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 14,500.00 | - | - | - | - | - |
| 5.19 | 0.00 | - | 3 | 0 | 14,525.00 | - | - | - | - | - |
| 52.97 | 0.00 | - | 1 | 0 | 14,550.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 6 | 0 | 14,575.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 0 | 14,600.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 3 | 0 | 14,625.00 | - | - | - | - | - |
| 5.18 | 0.00 | - | - | 0 | 14,650.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 0 | 14,675.00 | - | - | - | - | - |
| 2.83 | 0.00 | - | 10 | 0 | 14,700.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 10 | 0 | 14,725.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | - | 0 | 14,750.00 | - | - | - | - | - |
| 10.85 | 0.00 | - | 1 | 0 | 14,775.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 1 | 0 | 14,800.00 | - | - | - | - | - |
| 3.23 | 0.00 | - | 10 | 0 | 14,825.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 0 | 15,000.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | - | 0 | 15,075.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 1 | 0 | 15,100.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 0 | 15,125.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 0 | 15,150.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 0 | 15,400.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 0 | 15,700.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | - | 0 | 15,725.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | - | 0 | 15,800.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | - | 0 | 15,900.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | - | 0 | 16,000.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 1 | 0 | 16,400.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 10 | 0 | 16,500.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
