Calls
17 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7,849.99 | 0.00 | - | 1 | 0 | 4,000.00 | 25.00 | 0.00 | - | 1 | 0 |
| 3,800.00 | 0.00 | - | 10 | 155 | 4,100.00 | 37.00 | 0.00 | - | 1 | 0 |
| 7,387.00 | 0.00 | - | 1 | 165 | 4,200.00 | 28.50 | 0.00 | - | 2 | 0 |
| 7,455.00 | 0.00 | - | 1 | 34 | 4,300.00 | 42.00 | 0.00 | - | 1 | 0 |
| 7,048.00 | 0.00 | - | 1 | 33 | 4,400.00 | 38.00 | 0.00 | - | 3 | 0 |
| 7,095.00 | 0.00 | - | 1 | 35 | 4,500.00 | 38.60 | 0.00 | - | 2 | 0 |
| 7,518.00 | 0.00 | - | 1 | 15 | 4,600.00 | 40.00 | 0.00 | - | 1 | 0 |
| 7,283.00 | 0.00 | - | 1 | 24 | 4,700.00 | 41.00 | 0.00 | - | 1 | 0 |
| 6,892.00 | 0.00 | - | 1 | 4 | 4,800.00 | 60.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 4,900.00 | 47.52 | 0.00 | - | 10 | 0 |
| 6,761.00 | 0.00 | - | 1 | 4 | 5,000.00 | 52.17 | 0.00 | - | 1 | 0 |
| 6,051.00 | 0.00 | - | 1 | 0 | 5,100.00 | 50.05 | 0.00 | - | 4 | 0 |
| 6,172.00 | 0.00 | - | 1 | 15 | 5,200.00 | 85.00 | 0.00 | - | 2 | 17 |
| 6,603.00 | 0.00 | - | 1 | 2 | 5,300.00 | 98.54 | 0.00 | - | 3 | 15 |
| 6,078.00 | 0.00 | - | 2 | 8 | 5,400.00 | 70.00 | 0.00 | - | 1 | 0 |
| 3,329.00 | 0.00 | - | 1 | 2 | 5,500.00 | 66.05 | 0.00 | - | 3 | 0 |
| 5,530.10 | 0.00 | - | 2 | 3 | 5,600.00 | 119.00 | 0.00 | - | 1 | 7 |
| 5,747.00 | 0.00 | - | 2 | 13 | 5,700.00 | 87.00 | 0.00 | - | 1 | 36 |
| 5,849.00 | 0.00 | - | 20 | 26 | 5,800.00 | 76.63 | 0.00 | - | 7 | 0 |
| 4,680.00 | 0.00 | - | - | 1 | 5,900.00 | 139.80 | 0.00 | - | 2 | 5 |
| 6,055.60 | 0.00 | - | 10 | 0 | 6,000.00 | 87.50 | 0.00 | - | 1 | 0 |
| 5,050.00 | 0.00 | - | 7 | 0 | 6,100.00 | 92.60 | 0.00 | - | 1 | 0 |
| 4,566.00 | 0.00 | - | 1 | 10 | 6,200.00 | 98.40 | 0.00 | - | 1 | 0 |
| 5,681.00 | 0.00 | - | 2 | 16 | 6,300.00 | 104.10 | 0.00 | - | 1 | 0 |
| 4,447.00 | 0.00 | - | 1 | 2 | 6,400.00 | 120.00 | 0.00 | - | 1 | 0 |
| 2,587.50 | 0.00 | - | 1 | 4 | 6,500.00 | 96.20 | 0.00 | - | 1 | 0 |
| 5,153.00 | 0.00 | - | 1 | 0 | 6,550.00 | 99.00 | 0.00 | - | 1 | 0 |
| 5,635.00 | 0.00 | - | 2 | 3 | 6,600.00 | 124.00 | 0.00 | - | 1 | 0 |
| 1,722.00 | 0.00 | - | - | 6 | 6,650.00 | 131.70 | 0.00 | - | 1 | 0 |
| 4,957.00 | 0.00 | - | 1 | 2 | 6,700.00 | 133.00 | 0.00 | - | 1 | 0 |
| 5,461.00 | 0.00 | - | 1 | 3 | 6,750.00 | 139.07 | 0.00 | - | 1 | 0 |
| 5,400.00 | 0.00 | - | - | 1 | 6,800.00 | 141.00 | 0.00 | - | 2 | 0 |
| 5,369.00 | 0.00 | - | 2 | 3 | 6,850.00 | 188.15 | 0.00 | - | 4 | 6 |
| 4,801.15 | 0.00 | - | 4 | 45 | 6,900.00 | 155.00 | 0.00 | - | 3 | 0 |
| 4,757.70 | 0.00 | - | 4 | 5 | 6,950.00 | 369.70 | 0.00 | - | 1 | 2 |
| 4,085.00 | 0.00 | - | 1 | 7 | 7,000.00 | 149.47 | 0.00 | - | 7 | 0 |
| 4,788.00 | 0.00 | - | 1 | 0 | 7,050.00 | 165.80 | 0.00 | - | 1 | 0 |
| 4,256.52 | 0.00 | - | 2 | 4 | 7,100.00 | 166.96 | 0.00 | - | 4 | 0 |
| 4,986.00 | 0.00 | - | 1 | 0 | 7,150.00 | 158.60 | 0.00 | - | 2 | 0 |
| 4,940.00 | 0.00 | - | 1 | 0 | 7,200.00 | 179.80 | 0.00 | - | 2 | 0 |
| 4,799.00 | 0.00 | - | 1 | 0 | 7,250.00 | 323.00 | 0.00 | - | 1 | 2 |
| 4,429.00 | 0.00 | - | 1 | 9 | 7,300.00 | 306.00 | 0.00 | - | 1 | 6 |
| 4,434.00 | 0.00 | - | 1 | 0 | 7,350.00 | 174.30 | 0.00 | - | 1 | 0 |
| 4,702.00 | 0.00 | - | 1 | 10 | 7,400.00 | 210.69 | 0.00 | - | 1 | 0 |
| 3,463.00 | 0.00 | - | 1 | 3 | 7,450.00 | 336.00 | 0.00 | - | 1 | 4 |
| 4,616.00 | 0.00 | - | 1 | 20 | 7,500.00 | 216.19 | 0.00 | - | 3 | 0 |
| 2,065.70 | 0.00 | - | 20 | 6 | 7,550.00 | 247.00 | 0.00 | - | 1 | 12 |
| 2,799.00 | 0.00 | - | 1 | 250 | 7,600.00 | 219.00 | 0.00 | - | 4 | 0 |
| 1,991.70 | 0.00 | - | - | 4 | 7,650.00 | 492.00 | 0.00 | - | 1 | 16 |
| 4,243.00 | 0.00 | - | 1 | 0 | 7,700.00 | 187.54 | 0.00 | - | 11 | 0 |
| 3,218.00 | 0.00 | - | 1 | 4 | 7,750.00 | 395.70 | 0.00 | - | 1 | 11 |
| 3,996.00 | 0.00 | - | 12 | 15 | 7,800.00 | 341.10 | 0.00 | - | 4 | 66 |
| 2,884.00 | 0.00 | - | - | 2 | 7,850.00 | 499.00 | 0.00 | - | 3 | 9 |
| 2,151.00 | 0.00 | - | 0 | 13 | 7,900.00 | 240.00 | 0.00 | - | 1 | 15 |
| 4,020.00 | 0.00 | - | 1 | 2 | 7,950.00 | 246.00 | 0.00 | - | 1 | 6 |
| 3,358.00 | 0.00 | - | 1 | 150 | 8,000.00 | 364.10 | 0.00 | - | 1 | 228 |
| 3,005.00 | 0.00 | - | 1 | 2 | 8,050.00 | 268.00 | 0.00 | - | 1 | 3 |
| 2,443.20 | 0.00 | - | 2 | 4 | 8,100.00 | 395.00 | 0.00 | - | 3 | 30 |
| 817.00 | 0.00 | - | - | 1 | 8,150.00 | 508.00 | 0.00 | - | 1 | 4 |
| 3,575.00 | 0.00 | - | 1 | 5 | 8,200.00 | 509.00 | 0.00 | - | 2 | 31 |
| 709.00 | 0.00 | - | - | 2 | 8,250.00 | 516.00 | 0.00 | - | 1 | 7 |
| 2,301.90 | 0.00 | - | 1 | 12 | 8,300.00 | 491.00 | 0.00 | - | 1 | 18 |
| 3,214.00 | 0.00 | - | 1 | 12 | 8,350.00 | 411.33 | 0.00 | - | 7 | 8 |
| 2,821.00 | 0.00 | - | 1 | 12 | 8,400.00 | 454.10 | 0.00 | - | 3 | 10 |
| 1,331.50 | 0.00 | - | - | 10 | 8,450.00 | 522.00 | 0.00 | - | 1 | 0 |
| 1,850.00 | 0.00 | - | 2 | 5 | 8,500.00 | 320.87 | 0.00 | - | 3 | 0 |
| 3,744.00 | 0.00 | - | 1 | 2 | 8,550.00 | 475.60 | 0.00 | - | 10 | 10 |
| 3,704.00 | 0.00 | - | 1 | 5 | 8,600.00 | 536.00 | 0.00 | - | 1 | 25 |
| 3,227.00 | 0.00 | - | 1 | 2 | 8,650.00 | 507.40 | 0.00 | - | 13 | 19 |
| 996.50 | 0.00 | - | 1 | 20 | 8,700.00 | 789.50 | 0.00 | - | 3 | 3 |
| 2,553.00 | 0.00 | - | 1 | 1 | 8,750.00 | 513.80 | 0.00 | - | 1 | 5 |
| 3,662.00 | 0.00 | - | 1 | 5 | 8,800.00 | 2,142.00 | 0.00 | - | - | 5 |
| 1,772.25 | 0.00 | - | 1 | 1 | 8,850.00 | 536.60 | 0.00 | - | 2 | 3 |
| 1,591.80 | 0.00 | - | 1 | 3 | 8,900.00 | 548.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 8,950.00 | 560.20 | 0.00 | - | 1 | 5 |
| 2,888.00 | 0.00 | - | 1 | 105 | 9,000.00 | 330.80 | 0.00 | - | 120 | 0 |
| 3,047.00 | 0.00 | - | 1 | 2 | 9,050.00 | 584.40 | 0.00 | - | 1 | 7 |
| 1,915.85 | 0.00 | - | 1 | 3 | 9,100.00 | 658.00 | 0.00 | - | 1 | 9 |
| 944.00 | 0.00 | - | 5 | 5 | 9,150.00 | 609.40 | 0.00 | - | 1 | 2 |
| 2,563.18 | 0.00 | - | 1 | 8 | 9,200.00 | 542.00 | 0.00 | - | 1 | 13 |
| 1,605.95 | 0.00 | - | 1 | 5 | 9,250.00 | 635.10 | 0.00 | - | 1 | 4 |
| 2,196.13 | 0.00 | - | 4 | 15 | 9,300.00 | 728.00 | 0.00 | - | 5 | 15 |
| 1,050.00 | 0.00 | - | 1 | 1 | 9,350.00 | 661.50 | 0.00 | - | - | 1 |
| 1,421.50 | 0.00 | - | 1 | 8 | 9,400.00 | 736.00 | 0.00 | - | 5 | 10 |
| 2,629.00 | 0.00 | - | - | 2 | 9,450.00 | 542.00 | 0.00 | - | 1 | 0 |
| 2,797.00 | 0.00 | - | 1 | 20 | 9,500.00 | 730.00 | 0.00 | - | 5 | 7 |
| 2,586.00 | 0.00 | - | 1 | 68 | 9,600.00 | 779.10 | 0.00 | - | 10 | 54 |
| 2,697.97 | 0.00 | - | 1 | 7 | 9,700.00 | 834.10 | 0.00 | - | 1 | 5 |
| 2,630.42 | 0.00 | - | 1 | 7 | 9,800.00 | 746.33 | 0.00 | - | 8 | 11 |
| 2,446.00 | 0.00 | - | 1 | 3 | 9,900.00 | 573.09 | 0.00 | - | 2 | 0 |
| 1,937.00 | 0.00 | - | 1 | 125 | 10,000.00 | 516.96 | 0.00 | - | 100 | 0 |
| 950.00 | 0.00 | - | 25 | 26 | 10,100.00 | 679.00 | 0.00 | - | 1 | 27 |
| 2,397.90 | 0.00 | - | 2 | 0 | 10,200.00 | 834.00 | 0.00 | - | 10 | 12 |
| 2,613.00 | 0.00 | - | 3 | 5 | 10,300.00 | 670.04 | 0.00 | - | 2 | 0 |
| 2,540.00 | 0.00 | - | 1 | 3 | 10,400.00 | 1,264.00 | 0.00 | - | - | 1 |
| 2,460.00 | 0.00 | - | 2 | 28 | 10,500.00 | 1,054.40 | 0.00 | - | 3 | 14 |
| 2,154.00 | 0.00 | - | 1 | 0 | 10,525.00 | 1,394.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,550.00 | 1,405.00 | 0.00 | - | - | 1 |
| 2,119.00 | 0.00 | - | 1 | 0 | 10,575.00 | - | - | - | - | - |
| 2,392.00 | 0.00 | - | 1 | 11 | 10,600.00 | 1,138.70 | 0.00 | - | 1 | 204 |
| 2,235.00 | 0.00 | - | 1 | 2 | 10,625.00 | 848.00 | 0.00 | - | 1 | 0 |
| 2,372.00 | 0.00 | - | - | 0 | 10,650.00 | 1,080.40 | 0.00 | - | 3 | 3 |
| 625.00 | 0.00 | - | 1 | 7 | 10,700.00 | 893.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,750.00 | 958.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,775.00 | 981.00 | 0.00 | - | 1 | 1 |
| 1,270.58 | 0.00 | - | 4 | 10 | 10,800.00 | 927.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,825.00 | 1,252.97 | 0.00 | - | 1 | 0 |
| 1,803.00 | 0.00 | - | 2 | 4 | 10,900.00 | - | - | - | - | - |
| 2,041.00 | 0.00 | - | 1 | 2 | 10,925.00 | 971.10 | 0.00 | - | 1 | 0 |
| 1,586.00 | 0.00 | - | - | 0 | 10,950.00 | - | - | - | - | - |
| 1,725.00 | 0.00 | - | - | 2 | 10,975.00 | 913.00 | 0.00 | - | 1 | 0 |
| 1,631.20 | 0.00 | - | 1 | 18 | 11,000.00 | 1,069.80 | 0.00 | - | 25 | 73 |
| 1,570.20 | 0.00 | - | 1 | 3 | 11,100.00 | 1,012.00 | 0.00 | - | 1 | 0 |
| 1,713.00 | 0.00 | - | 5 | 0 | 11,200.00 | 1,501.00 | 0.00 | - | 1 | 4 |
| 1,549.00 | 0.00 | - | - | 1 | 11,300.00 | 1,238.50 | 0.00 | - | 2 | 4 |
| 1,148.30 | 0.00 | - | - | 20 | 11,400.00 | 1,671.70 | 0.00 | - | 20 | 24 |
| 1,438.00 | 0.00 | - | 1 | 15 | 11,500.00 | 1,104.95 | 0.00 | - | 31 | 0 |
| 1,425.90 | 0.00 | - | 3 | 2 | 11,600.00 | 1,109.45 | 0.00 | - | 1 | 0 |
| 1,358.00 | 0.00 | - | 1 | 2 | 11,700.00 | - | - | - | - | - |
| 1,000.50 | 0.00 | - | 1 | 4 | 11,800.00 | 1,268.89 | 0.00 | - | 1 | 0 |
| 1,258.50 | 0.00 | - | 2 | 10 | 11,900.00 | 1,330.41 | 0.00 | - | 1 | 0 |
| 1,251.00 | 0.00 | - | 15 | 0 | 12,000.00 | 1,282.45 | 0.00 | - | 1 | 0 |
| 1,192.00 | 0.00 | - | 1 | 0 | 12,100.00 | 1,414.00 | 0.00 | - | 1 | 0 |
| 1,331.00 | 0.00 | - | 3 | 10 | 12,200.00 | 1,315.97 | 0.00 | - | 4 | 0 |
| 1,067.40 | 0.00 | - | 10 | 0 | 12,300.00 | 1,431.60 | 0.00 | - | 10 | 0 |
| 1,038.27 | 0.00 | - | 10 | 0 | 12,400.00 | 1,393.73 | 0.00 | - | 10 | 0 |
| 976.26 | 0.00 | - | 100 | 0 | 12,500.00 | 1,569.95 | 0.00 | - | 31 | 0 |
| 826.00 | 0.00 | - | - | 3 | 12,600.00 | 1,802.10 | 0.00 | - | 1 | 6 |
| 925.00 | 0.00 | - | 10 | 0 | 12,700.00 | 1,930.10 | 0.00 | - | 10 | 11 |
| 817.00 | 0.00 | - | 1 | 0 | 12,800.00 | 1,739.60 | 0.00 | - | 20 | 0 |
| 948.00 | 0.00 | - | 2 | 0 | 12,900.00 | 2,421.00 | 0.00 | - | - | 1 |
| 860.00 | 0.00 | - | 1 | 0 | 13,000.00 | 2,485.00 | 0.00 | - | 1 | 1 |
| 527.00 | 0.00 | - | 1 | 8 | 13,100.00 | 2,102.00 | 0.00 | - | 1 | 0 |
| 500.00 | 0.00 | - | 1 | 13 | 13,200.00 | 2,223.00 | 0.00 | - | 1 | 1 |
| 576.00 | 0.00 | - | 1 | 0 | 13,300.00 | 2,267.00 | 0.00 | - | 2 | 4 |
| 630.54 | 0.00 | - | 20 | 0 | 13,400.00 | 2,302.00 | 0.00 | - | 1 | 0 |
| 588.02 | 0.00 | - | 69 | 0 | 13,500.00 | 2,819.00 | 0.00 | - | 1 | 2 |
| 558.72 | 0.00 | - | 4 | 0 | 13,600.00 | 2,878.00 | 0.00 | - | - | 1 |
| 525.13 | 0.00 | - | - | 0 | 13,700.00 | 2,807.00 | 0.00 | - | 4 | 5 |
| 641.00 | 0.00 | - | 1 | 2 | 13,800.00 | 2,342.00 | 0.00 | - | 1 | 0 |
| 411.46 | 0.00 | - | 2 | 0 | 13,900.00 | 2,651.80 | 0.00 | - | 10 | 12 |
| 427.80 | 0.00 | - | 3 | 0 | 14,000.00 | 2,591.00 | 0.00 | - | - | 1 |
| 413.07 | 0.00 | - | 5 | 0 | 14,100.00 | 2,656.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,200.00 | 2,736.00 | 0.00 | - | - | 0 |
| 298.94 | 0.00 | - | 8 | 0 | 14,300.00 | 2,807.00 | 0.00 | - | - | 0 |
| 300.81 | 0.00 | - | 1 | 0 | 14,400.00 | 2,879.00 | 0.00 | - | - | 0 |
| 358.00 | 0.00 | - | 2 | 0 | 14,500.00 | 2,953.00 | 0.00 | - | - | 0 |
| 335.17 | 0.00 | - | 3 | 0 | 14,600.00 | - | - | - | - | - |
| 317.00 | 0.00 | - | 1 | 0 | 14,700.00 | 3,015.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,800.00 | 3,096.00 | 0.00 | - | 1 | 0 |
| 252.50 | 0.00 | - | 1 | 0 | 14,900.00 | 3,341.00 | 0.00 | - | 1 | 0 |
| 226.00 | 0.00 | - | 3 | 0 | 15,000.00 | 3,348.00 | 0.00 | - | 2 | 0 |
© 2020 Verizon Media. All rights reserved.
