Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,390.20 | 0.00 | - | 5 | 10 | 5,000.00 | 5.65 | 0.00 | - | 1 | 0 |
| 4,235.00 | 0.00 | - | 1 | 4 | 5,100.00 | 20.48 | 0.00 | - | 1 | 0 |
| 3,560.00 | 0.00 | - | 1 | 5 | 5,200.00 | 23.50 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 5,300.00 | 7.05 | 0.00 | - | 1 | 0 |
| 2,449.20 | 0.00 | - | - | 2 | 5,400.00 | 11.20 | 0.00 | - | 1 | 0 |
| 5,175.00 | 0.00 | - | 1 | 1 | 5,500.00 | 12.80 | 0.00 | - | 1 | 0 |
| 2,287.20 | 0.00 | - | - | 1 | 5,600.00 | 27.00 | 0.00 | - | 1 | 3 |
| 2,021.00 | 0.00 | - | - | 1 | 5,700.00 | 28.30 | 0.00 | - | 2 | 9 |
| 2,126.60 | 0.00 | - | 2 | 2 | 5,800.00 | 39.30 | 0.00 | - | 4 | 9 |
| 3,592.27 | 0.00 | - | 2 | 4 | 5,900.00 | 146.15 | 0.00 | - | 2 | 8 |
| 3,503.17 | 0.00 | - | 2 | 3 | 6,000.00 | 11.35 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 6,100.00 | 49.43 | 0.00 | - | 8 | 12 |
| 4,924.80 | 0.00 | - | 1 | 1 | 6,200.00 | 47.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 6,300.00 | 33.21 | 0.00 | - | 16 | 10 |
| - | - | - | - | - | 6,400.00 | 60.99 | 0.00 | - | 2 | 6 |
| 2,190.00 | 0.00 | - | - | 1 | 6,500.00 | 28.85 | 0.00 | - | 1 | 0 |
| 1,537.70 | 0.00 | - | 1 | 2 | 6,600.00 | 21.90 | 0.00 | - | 1 | 0 |
| 2,281.00 | 0.00 | - | - | 1 | 6,700.00 | 85.85 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 6,800.00 | 24.20 | 0.00 | - | 1 | 0 |
| 3,840.00 | 0.00 | - | 1 | 0 | 6,900.00 | 67.70 | 0.00 | - | 1 | 0 |
| 2,548.55 | 0.00 | - | - | 2 | 7,000.00 | 21.90 | 0.00 | - | 1 | 0 |
| 1,201.30 | 0.00 | - | 1 | 1 | 7,100.00 | 54.10 | 0.00 | - | 1 | 18 |
| 1,138.10 | 0.00 | - | 1 | 1 | 7,200.00 | 86.10 | 0.00 | - | 5 | 6 |
| 4,457.30 | 0.00 | - | 1 | 1 | 7,300.00 | 75.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 7,400.00 | 689.60 | 0.00 | - | - | 1 |
| 1,680.90 | 0.00 | - | - | 1 | 7,500.00 | 42.60 | 0.00 | - | 1 | 0 |
| 926.70 | 0.00 | - | 1 | 2 | 7,550.00 | 854.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7,600.00 | 148.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,650.00 | 79.00 | 0.00 | - | - | 0 |
| 843.20 | 0.00 | - | 1 | 2 | 7,700.00 | 81.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,750.00 | 382.38 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,800.00 | 83.60 | 0.00 | - | 1 | 10 |
| 1,128.90 | 0.00 | - | 1 | 1 | 7,850.00 | 87.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,900.00 | 158.35 | 0.00 | - | 13 | 20 |
| - | - | - | - | - | 7,950.00 | 147.60 | 0.00 | - | 2 | 0 |
| 3,267.70 | 0.00 | - | - | 1 | 8,000.00 | 38.45 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 8,050.00 | 40.00 | 0.00 | - | 1 | 0 |
| 2,102.80 | 0.00 | - | 1 | 1 | 8,100.00 | 102.80 | 0.00 | - | 2 | 3 |
| 467.00 | 0.00 | - | 1 | 1 | 8,150.00 | 148.50 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 8,200.00 | 58.80 | 0.00 | - | 1 | 6 |
| 429.10 | 0.00 | - | 1 | 1 | 8,250.00 | 137.00 | 0.00 | - | 1 | 25 |
| 2,314.25 | 0.00 | - | 1 | 2 | 8,300.00 | 82.50 | 0.00 | - | 1 | 0 |
| 2,211.50 | 0.00 | - | - | 2 | 8,350.00 | 190.86 | 0.00 | - | 1 | 12 |
| 2,172.00 | 0.00 | - | 1 | 3 | 8,400.00 | 90.00 | 0.00 | - | 5 | 7 |
| 1,894.50 | 0.00 | - | - | 1 | 8,450.00 | 261.80 | 0.00 | - | 5 | 5 |
| 1,025.65 | 0.00 | - | 1 | 3 | 8,500.00 | 60.87 | 0.00 | - | 1 | 0 |
| 3,032.20 | 0.00 | - | 3 | 5 | 8,550.00 | 105.80 | 0.00 | - | 1 | 0 |
| 2,745.90 | 0.00 | - | 1 | 3 | 8,600.00 | 167.05 | 0.00 | - | 15 | 0 |
| 1,443.70 | 0.00 | - | 1 | 2 | 8,650.00 | 65.90 | 0.00 | - | 1 | 0 |
| 1,409.20 | 0.00 | - | 1 | 6 | 8,700.00 | 68.20 | 0.00 | - | 1 | 0 |
| 377.80 | 0.00 | - | 1 | 5 | 8,750.00 | 112.60 | 0.00 | - | 2 | 0 |
| 1,213.60 | 0.00 | - | 1 | 7 | 8,800.00 | 122.20 | 0.00 | - | 1 | 0 |
| 1,181.60 | 0.00 | - | 1 | 21 | 8,850.00 | 591.48 | 0.00 | - | 1 | 22 |
| 2,571.65 | 0.00 | - | 1 | 11 | 8,900.00 | 95.20 | 0.00 | - | 3 | 0 |
| 230.00 | 0.00 | - | 2 | 1 | 8,950.00 | 112.10 | 0.00 | - | 2 | 19 |
| 3,609.70 | 0.00 | - | 2 | 9 | 9,000.00 | 102.30 | 0.00 | - | 13 | 0 |
| 2,591.20 | 0.00 | - | 1 | 2 | 9,050.00 | 129.90 | 0.00 | - | 10 | 0 |
| 548.00 | 0.00 | - | 1 | 2 | 9,100.00 | 194.20 | 0.00 | - | 2 | 10 |
| 703.00 | 0.00 | - | 3 | 4 | 9,150.00 | 113.50 | 0.00 | - | 1 | 0 |
| 679.60 | 0.00 | - | 3 | 4 | 9,200.00 | 117.09 | 0.00 | - | 3 | 0 |
| 656.70 | 0.00 | - | 3 | 4 | 9,250.00 | 144.10 | 0.00 | - | 2 | 0 |
| 968.50 | 0.00 | - | 1 | 5 | 9,300.00 | 125.45 | 0.00 | - | 6 | 0 |
| 612.10 | 0.00 | - | 3 | 4 | 9,350.00 | 229.70 | 0.00 | - | 2 | 4 |
| 2,221.02 | 0.00 | - | 4 | 5 | 9,400.00 | 261.71 | 0.00 | - | 6 | 12 |
| 1,038.49 | 0.00 | - | 1 | 5 | 9,450.00 | 244.00 | 0.00 | - | 3 | 14 |
| 261.00 | 0.00 | - | 1 | 4 | 9,500.00 | 144.47 | 0.00 | - | 20 | 0 |
| 433.30 | 0.00 | - | 1 | 8 | 9,550.00 | 328.50 | 0.00 | - | 41 | 50 |
| 774.30 | 0.00 | - | 40 | 66 | 9,600.00 | 154.33 | 0.00 | - | 14 | 0 |
| 1,160.00 | 0.00 | - | 20 | 33 | 9,650.00 | 202.10 | 0.00 | - | 1 | 30 |
| 388.20 | 0.00 | - | 5 | 10 | 9,700.00 | 147.55 | 0.00 | - | 3 | 0 |
| 371.40 | 0.00 | - | 5 | 4 | 9,750.00 | 128.58 | 0.00 | - | 3 | 0 |
| 355.10 | 0.00 | - | 5 | 40 | 9,800.00 | 143.90 | 0.00 | - | 2 | 0 |
| 2,216.90 | 0.00 | - | - | 0 | 9,850.00 | 268.00 | 0.00 | - | 2 | 0 |
| 1,156.60 | 0.00 | - | 2 | 2 | 9,900.00 | 169.87 | 0.00 | - | 5 | 0 |
| 923.55 | 0.00 | - | 1 | 2 | 9,950.00 | 517.00 | 0.00 | - | 1 | 2 |
| 2,143.40 | 0.00 | - | 1 | 0 | 10,000.00 | 151.80 | 0.00 | - | 3 | 0 |
| 331.20 | 0.00 | - | 1 | 3 | 10,025.00 | 298.70 | 0.00 | - | 2 | 0 |
| 101.00 | 0.00 | - | 1 | 2 | 10,050.00 | 442.80 | 0.00 | - | 22 | 22 |
| 957.39 | 0.00 | - | 2 | 3 | 10,075.00 | 440.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 10,100.00 | 300.40 | 0.00 | - | 6 | 0 |
| 928.64 | 0.00 | - | 2 | 4 | 10,125.00 | 731.90 | 0.00 | - | - | 3 |
| 1,712.33 | 0.00 | - | 2 | 5 | 10,150.00 | 295.00 | 0.00 | - | 3 | 0 |
| 492.00 | 0.00 | - | 1 | 6 | 10,175.00 | 706.00 | 0.00 | - | - | 4 |
| 1,385.53 | 0.00 | - | 2 | 4 | 10,200.00 | 729.50 | 0.00 | - | 3 | 4 |
| 497.00 | 0.00 | - | 1 | 7 | 10,225.00 | 487.22 | 0.00 | - | - | 1 |
| 396.10 | 0.00 | - | 5 | 6 | 10,250.00 | 461.20 | 0.00 | - | - | 2 |
| 495.00 | 0.00 | - | 1 | 6 | 10,275.00 | 500.52 | 0.00 | - | 1 | 2 |
| 1,216.09 | 0.00 | - | 1 | 2 | 10,300.00 | 449.40 | 0.00 | - | 1 | 3 |
| 77.00 | 0.00 | - | - | 1 | 10,325.00 | 405.20 | 0.00 | - | 1 | 7 |
| 92.00 | 0.00 | - | 1 | 2 | 10,350.00 | 192.70 | 0.00 | - | 2 | 0 |
| 170.00 | 0.00 | - | 1 | 2 | 10,375.00 | 2,787.90 | 0.00 | - | 1 | 1 |
| 1,159.48 | 0.00 | - | 1 | 2 | 10,400.00 | 272.20 | 0.00 | - | 3 | 38 |
| 668.10 | 0.00 | - | - | 0 | 10,425.00 | 648.50 | 0.00 | - | - | 0 |
| 68.60 | 0.00 | - | - | 1 | 10,450.00 | 428.50 | 0.00 | - | 3 | 3 |
| 691.60 | 0.00 | - | 3 | 4 | 10,475.00 | 311.10 | 0.00 | - | 3 | 0 |
| 1,090.32 | 0.00 | - | 2 | 7 | 10,500.00 | 211.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,525.00 | 785.70 | 0.00 | - | 2 | 2 |
| 2,223.00 | 0.00 | - | 12 | 79 | 10,600.00 | 687.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,650.00 | 370.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,675.00 | 735.30 | 0.00 | - | 5 | 0 |
| 970.35 | 0.00 | - | 2 | 2 | 10,700.00 | 263.35 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 10,725.00 | 614.85 | 0.00 | - | - | 1 |
| 531.20 | 0.00 | - | - | 8 | 10,775.00 | 511.85 | 0.00 | - | - | 0 |
| 1,567.85 | 0.00 | - | 8 | 0 | 10,800.00 | 336.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,825.00 | 350.30 | 0.00 | - | 2 | 0 |
| 759.57 | 0.00 | - | 1 | 1 | 10,850.00 | 1,170.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,875.00 | 743.80 | 0.00 | - | 2 | 2 |
| 70.00 | 0.00 | - | 2 | 3 | 10,900.00 | - | - | - | - | - |
| 1,077.60 | 0.00 | - | - | 1 | 10,925.00 | 296.89 | 0.00 | - | 1 | 0 |
| 426.60 | 0.00 | - | - | 1 | 10,950.00 | 301.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,975.00 | 306.82 | 0.00 | - | 1 | 0 |
| 1,319.75 | 0.00 | - | 2 | 0 | 11,000.00 | 311.85 | 0.00 | - | 1 | 0 |
| 978.10 | 0.00 | - | 1 | 4 | 11,100.00 | 404.90 | 0.00 | - | 1 | 0 |
| 717.10 | 0.00 | - | 175 | 186 | 11,200.00 | 340.40 | 0.00 | - | 2 | 0 |
| 903.55 | 0.00 | - | 23 | 0 | 11,300.00 | 497.25 | 0.00 | - | 1 | 0 |
| 837.23 | 0.00 | - | 27 | 52 | 11,400.00 | 493.00 | 0.00 | - | 20 | 0 |
| 950.59 | 0.00 | - | 4 | 160 | 11,500.00 | 632.03 | 0.00 | - | 53 | 0 |
| 853.68 | 0.00 | - | 4 | 1 | 11,600.00 | 463.13 | 0.00 | - | 1 | 0 |
| 1,035.85 | 0.00 | - | 1 | 0 | 11,700.00 | 494.18 | 0.00 | - | 1 | 0 |
| 779.24 | 0.00 | - | 16 | 0 | 11,800.00 | 927.30 | 0.00 | - | 3 | 54 |
| 879.80 | 0.00 | - | 55 | 57 | 11,900.00 | 678.00 | 0.00 | - | 1 | 0 |
| 710.00 | 0.00 | - | 3 | 0 | 12,000.00 | 740.80 | 0.00 | - | 25 | 0 |
| 640.00 | 0.00 | - | 1 | 0 | 12,100.00 | 1,766.00 | 0.00 | - | 1 | 2 |
| 726.40 | 0.00 | - | 30 | 0 | 12,200.00 | 896.60 | 0.00 | - | 30 | 0 |
| 530.00 | 0.00 | - | 4 | 18 | 12,300.00 | 944.60 | 0.00 | - | 16 | 0 |
| 499.80 | 0.00 | - | 4 | 0 | 12,400.00 | 1,586.70 | 0.00 | - | 1 | 1 |
| 448.90 | 0.00 | - | 10 | 0 | 12,500.00 | 869.40 | 0.00 | - | 3 | 0 |
| 500.00 | 0.00 | - | 1 | 0 | 12,600.00 | 1,392.70 | 0.00 | - | - | 1 |
| 324.00 | 0.00 | - | 3 | 0 | 12,700.00 | 1,472.20 | 0.00 | - | 2 | 2 |
| 241.60 | 0.00 | - | 3 | 0 | 12,800.00 | - | - | - | - | - |
| 396.20 | 0.00 | - | 1 | 0 | 12,900.00 | 978.70 | 0.00 | - | 1 | 0 |
| 255.02 | 0.00 | - | 40 | 0 | 13,000.00 | - | - | - | - | - |
| 298.20 | 0.00 | - | 3 | 7 | 13,100.00 | - | - | - | - | - |
| 195.60 | 0.00 | - | 100 | 0 | 13,200.00 | - | - | - | - | - |
| 161.47 | 0.00 | - | 3 | 0 | 13,300.00 | - | - | - | - | - |
| 171.20 | 0.00 | - | 1 | 0 | 13,400.00 | - | - | - | - | - |
| 151.07 | 0.00 | - | 20 | 0 | 13,500.00 | - | - | - | - | - |
| 98.60 | 0.00 | - | 1 | 0 | 13,600.00 | - | - | - | - | - |
| 105.90 | 0.00 | - | 1 | 0 | 13,700.00 | - | - | - | - | - |
| 106.20 | 0.00 | - | 1 | 6 | 13,800.00 | - | - | - | - | - |
| 304.30 | 0.00 | - | 1 | 2 | 13,900.00 | - | - | - | - | - |
| 75.15 | 0.00 | - | 33 | 0 | 14,000.00 | - | - | - | - | - |
| 57.10 | 0.00 | - | 13 | 0 | 14,100.00 | - | - | - | - | - |
| 102.40 | 0.00 | - | 1 | 0 | 14,200.00 | - | - | - | - | - |
| 48.30 | 0.00 | - | 1 | 0 | 14,300.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 1 | 0 | 14,400.00 | - | - | - | - | - |
| 46.37 | 0.00 | - | 2 | 0 | 14,500.00 | - | - | - | - | - |
| 34.80 | 0.00 | - | 1 | 0 | 14,600.00 | - | - | - | - | - |
| 46.70 | 0.00 | - | 1 | 2 | 14,800.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 1 | 0 | 14,900.00 | 3,785.20 | 0.00 | - | - | 0 |
| 27.60 | 0.00 | - | 7 | 0 | 15,000.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
