Calls
21 May 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 9,000.00 | 48.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,100.00 | 54.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 9,200.00 | 57.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,300.00 | 177.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 9,400.00 | 123.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 9,500.00 | 67.59 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 9,600.00 | 144.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 9,700.00 | 93.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,900.00 | 118.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 10,000.00 | 130.00 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 10,100.00 | 138.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,200.00 | 118.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,300.00 | 154.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 10,400.00 | 128.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,500.00 | 173.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 10,600.00 | 126.41 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 10,700.00 | 215.80 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 10,800.00 | 167.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,900.00 | 217.65 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 11,000.00 | 265.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,100.00 | 173.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,200.00 | 347.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,300.00 | 466.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 322.36 | 0.00 | - | 25 | 0 |
| 2,297.86 | 0.00 | - | 5 | 0 | 11,500.00 | 343.56 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 11,525.00 | 365.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,550.00 | 489.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,575.00 | 534.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,600.00 | 427.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,625.00 | 506.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,675.00 | 406.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,700.00 | 238.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,775.00 | 426.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,800.00 | 406.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,825.00 | 418.90 | 0.00 | - | 3 | 0 |
| 1,551.70 | 0.00 | - | 1 | 0 | 11,950.00 | - | - | - | - | - |
| - | - | - | - | - | 11,975.00 | 378.87 | 0.00 | - | 15 | 0 |
| 1,636.25 | 0.00 | - | 1 | 0 | 12,000.00 | 384.57 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 12,025.00 | 363.40 | 0.00 | - | 1 | 0 |
| 960.00 | 0.00 | - | 1 | 1 | 12,050.00 | 332.93 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,100.00 | 358.20 | 0.00 | - | 21 | 0 |
| 1,169.30 | 0.00 | - | - | 0 | 12,125.00 | 562.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,150.00 | 351.54 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 12,175.00 | 583.90 | 0.00 | - | - | 0 |
| 1,483.25 | 0.00 | - | 1 | 0 | 12,200.00 | 323.90 | 0.00 | - | 4 | 0 |
| 1,086.50 | 0.00 | - | - | 0 | 12,250.00 | - | - | - | - | - |
| - | - | - | - | - | 12,300.00 | 510.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,325.00 | 560.00 | 0.00 | - | 2 | 0 |
| 878.50 | 0.00 | - | - | 1 | 12,350.00 | - | - | - | - | - |
| - | - | - | - | - | 12,400.00 | 588.49 | 0.00 | - | 3 | 0 |
| 1,007.00 | 0.00 | - | 2 | 1 | 12,450.00 | 645.56 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,475.00 | 374.49 | 0.00 | - | 2 | 0 |
| 955.27 | 0.00 | - | 2 | 0 | 12,500.00 | 504.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,550.00 | 725.73 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 12,575.00 | 360.30 | 0.00 | - | - | 0 |
| 1,388.10 | 0.00 | - | 1 | 0 | 12,600.00 | 365.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 12,625.00 | 874.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,650.00 | 848.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 12,675.00 | 426.90 | 0.00 | - | 1 | 0 |
| 844.90 | 0.00 | - | - | 0 | 12,700.00 | 604.85 | 0.00 | - | 2 | 0 |
| 815.95 | 0.00 | - | - | 0 | 12,750.00 | 797.67 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 12,775.00 | 517.65 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 12,800.00 | 473.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,825.00 | 561.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 12,850.00 | 607.50 | 0.00 | - | 2 | 0 |
| 735.95 | 0.00 | - | 1 | 0 | 12,900.00 | 774.35 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 12,950.00 | 581.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 12,975.00 | 521.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 13,000.00 | 825.24 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 13,075.00 | 637.53 | 0.00 | - | 1 | 1 |
| 594.78 | 0.00 | - | 2 | 0 | 13,100.00 | 539.90 | 0.00 | - | 9 | 0 |
| 865.00 | 0.00 | - | 4 | 0 | 13,125.00 | - | - | - | - | - |
| 481.51 | 0.00 | - | - | 1 | 13,150.00 | - | - | - | - | - |
| 630.55 | 0.00 | - | - | 2 | 13,200.00 | 762.32 | 0.00 | - | - | 0 |
| 631.57 | 0.00 | - | 2 | 2 | 13,225.00 | - | - | - | - | - |
| 807.50 | 0.00 | - | 1 | 0 | 13,275.00 | - | - | - | - | - |
| 541.20 | 0.00 | - | 1 | 0 | 13,300.00 | 716.73 | 0.00 | - | 1 | 0 |
| 692.90 | 0.00 | - | 1 | 0 | 13,325.00 | - | - | - | - | - |
| 654.27 | 0.00 | - | 2 | 0 | 13,350.00 | 861.04 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 13,375.00 | 606.20 | 0.00 | - | - | 0 |
| 626.52 | 0.00 | - | 1 | 0 | 13,400.00 | 860.00 | 0.00 | - | 2 | 0 |
| 372.37 | 0.00 | - | - | 1 | 13,450.00 | - | - | - | - | - |
| 435.90 | 0.00 | - | 10 | 0 | 13,500.00 | 784.95 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 13,525.00 | 659.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,550.00 | 668.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 13,575.00 | 724.00 | 0.00 | - | - | 0 |
| 506.20 | 0.00 | - | 2 | 0 | 13,600.00 | 699.70 | 0.00 | - | 1 | 0 |
| 738.55 | 0.00 | - | - | 0 | 13,625.00 | 644.00 | 0.00 | - | - | 0 |
| 723.95 | 0.00 | - | - | 0 | 13,650.00 | - | - | - | - | - |
| 731.90 | 0.00 | - | 1 | 1 | 13,675.00 | - | - | - | - | - |
| 519.80 | 0.00 | - | 2 | 0 | 13,700.00 | 787.00 | 0.00 | - | 10 | 0 |
| 704.20 | 0.00 | - | 18 | 19 | 13,725.00 | - | - | - | - | - |
| 638.70 | 0.00 | - | 12 | 0 | 13,750.00 | 803.80 | 0.00 | - | 1 | 0 |
| 678.50 | 0.00 | - | 18 | 19 | 13,775.00 | - | - | - | - | - |
| 317.25 | 0.00 | - | 1 | 0 | 13,800.00 | 1,187.00 | 0.00 | - | 2 | 0 |
| 653.60 | 0.00 | - | 1 | 1 | 13,825.00 | - | - | - | - | - |
| 713.92 | 0.00 | - | 1 | 0 | 13,850.00 | - | - | - | - | - |
| 697.84 | 0.00 | - | - | 0 | 13,875.00 | - | - | - | - | - |
| 266.25 | 0.00 | - | 28 | 0 | 13,900.00 | - | - | - | - | - |
| 305.20 | 0.00 | - | 1 | 0 | 13,925.00 | - | - | - | - | - |
| 640.25 | 0.00 | - | 2 | 0 | 13,975.00 | - | - | - | - | - |
| 239.10 | 0.00 | - | 1 | 0 | 14,000.00 | 1,350.00 | 0.00 | - | 2 | 2 |
| 242.45 | 0.00 | - | 2 | 0 | 14,025.00 | - | - | - | - | - |
| 262.90 | 0.00 | - | - | 1 | 14,050.00 | - | - | - | - | - |
| 486.50 | 0.00 | - | - | 0 | 14,075.00 | - | - | - | - | - |
| 489.85 | 0.00 | - | 2 | 0 | 14,100.00 | 879.30 | 0.00 | - | 5 | 0 |
| 426.00 | 0.00 | - | 1 | 1 | 14,150.00 | - | - | - | - | - |
| 448.60 | 0.00 | - | 1 | 0 | 14,175.00 | - | - | - | - | - |
| 198.00 | 0.00 | - | 1 | 0 | 14,200.00 | - | - | - | - | - |
| 381.80 | 0.00 | - | 1 | 0 | 14,225.00 | - | - | - | - | - |
| 279.45 | 0.00 | - | 1 | 0 | 14,250.00 | 955.00 | 0.00 | - | - | 0 |
| 359.40 | 0.00 | - | 1 | 0 | 14,275.00 | - | - | - | - | - |
| 271.70 | 0.00 | - | 11 | 0 | 14,300.00 | - | - | - | - | - |
| 174.70 | 0.00 | - | - | 1 | 14,325.00 | - | - | - | - | - |
| 188.60 | 0.00 | - | 1 | 0 | 14,350.00 | - | - | - | - | - |
| 165.60 | 0.00 | - | - | 1 | 14,375.00 | - | - | - | - | - |
| 397.48 | 0.00 | - | 1 | 0 | 14,400.00 | - | - | - | - | - |
| 316.50 | 0.00 | - | 1 | 0 | 14,425.00 | - | - | - | - | - |
| 357.80 | 0.00 | - | 2 | 2 | 14,450.00 | - | - | - | - | - |
| 148.40 | 0.00 | - | - | 1 | 14,475.00 | - | - | - | - | - |
| 171.85 | 0.00 | - | 1 | 0 | 14,500.00 | - | - | - | - | - |
| 104.30 | 0.00 | - | 3 | 0 | 14,600.00 | - | - | - | - | - |
| 260.75 | 0.00 | - | 10 | 0 | 14,700.00 | 1,503.00 | 0.00 | - | 1 | 1 |
| 295.82 | 0.00 | - | - | 0 | 14,750.00 | - | - | - | - | - |
| 287.77 | 0.00 | - | - | 0 | 14,775.00 | - | - | - | - | - |
| 73.37 | 0.00 | - | 25 | 0 | 14,900.00 | - | - | - | - | - |
| 109.40 | 0.00 | - | 25 | 0 | 15,000.00 | 1,515.80 | 0.00 | - | - | 0 |
| 143.80 | 0.00 | - | 2 | 0 | 15,200.00 | - | - | - | - | - |
| - | - | - | - | - | 15,300.00 | 1,784.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,325.00 | 1,806.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,350.00 | 1,822.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,375.00 | 1,847.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,400.00 | 1,866.10 | 0.00 | - | - | 0 |
| 76.95 | 0.00 | - | 5 | 0 | 15,500.00 | 1,991.96 | 0.00 | - | 5 | 0 |
| 91.45 | 0.00 | - | 6 | 0 | 15,600.00 | - | - | - | - | - |
| 83.10 | 0.00 | - | - | 0 | 15,700.00 | - | - | - | - | - |
| - | - | - | - | - | 15,800.00 | 2,455.45 | 0.00 | - | - | 0 |
| 75.80 | 0.00 | - | 2 | 2 | 15,900.00 | 2,547.85 | 0.00 | - | - | 0 |
| 60.60 | 0.00 | - | - | 0 | 15,975.00 | - | - | - | - | - |
| 58.80 | 0.00 | - | 5 | 0 | 16,000.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 0 | 16,300.00 | - | - | - | - | - |
| 10.51 | 0.00 | - | 15 | 0 | 17,000.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
