Calls
29 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 9,000.00 | 2.35 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 9,225.00 | 0.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,300.00 | 0.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,325.00 | 0.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,400.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,500.00 | 5.05 | 0.00 | - | - | 0 |
| 1,785.80 | 0.00 | - | 6 | 0 | 10,000.00 | 12.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,100.00 | 15.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,150.00 | 0.60 | 0.00 | - | - | 0 |
| 1,484.76 | 0.00 | - | 2 | 0 | 10,300.00 | 2.30 | 0.00 | - | 2 | 0 |
| 1,454.01 | 0.00 | - | 1 | 0 | 10,325.00 | - | - | - | - | - |
| - | - | - | - | - | 10,350.00 | 2.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,375.00 | 7.04 | 0.00 | - | - | 0 |
| 1,370.33 | 0.00 | - | 3 | 0 | 10,400.00 | 0.88 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 10,450.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,500.00 | 28.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,575.00 | 4.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,600.00 | 7.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,625.00 | 1.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,650.00 | 9.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,675.00 | 5.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,700.00 | 5.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,725.00 | 5.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,750.00 | 6.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,775.00 | 2.68 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,800.00 | 2.83 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,825.00 | 3.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,850.00 | 2.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,900.00 | 1.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,925.00 | 4.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 10,950.00 | 2.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,975.00 | 38.28 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 11,000.00 | 0.50 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 11,075.00 | 25.35 | 0.00 | - | 1 | 0 |
| 199.87 | 0.00 | - | 2 | 0 | 11,100.00 | 0.36 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 11,125.00 | 0.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,140.00 | 0.82 | 0.00 | - | 1 | 0 |
| 573.97 | 0.00 | - | - | 0 | 11,150.00 | 1.00 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 11,170.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,175.00 | 1.13 | 0.00 | - | 24 | 0 |
| 199.82 | 0.00 | - | 2 | 0 | 11,200.00 | 0.90 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 11,225.00 | 1.74 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 11,230.00 | 1.28 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 11,240.00 | 1.32 | 0.00 | - | 3 | 0 |
| 488.95 | 0.00 | - | 9 | 0 | 11,250.00 | 1.25 | 0.00 | - | 86 | 0 |
| - | - | - | - | - | 11,260.00 | 1.74 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 11,270.00 | 1.82 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 11,275.00 | 1.70 | 0.00 | - | 39 | 0 |
| 439.40 | 0.00 | - | 1 | 0 | 11,290.00 | 2.15 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 11,300.00 | 2.10 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 11,310.00 | 63.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,320.00 | 3.22 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 11,325.00 | 2.90 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 11,330.00 | 3.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 11,340.00 | 5.22 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,350.00 | 3.65 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 11,360.00 | 3.08 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 11,370.00 | 4.90 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 11,375.00 | 7.46 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 11,380.00 | 4.70 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 11,390.00 | 7.18 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 11,400.00 | 6.60 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 11,410.00 | 5.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,420.00 | 3.93 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 11,425.00 | 7.00 | 0.00 | - | 2 | 0 |
| 360.00 | 0.00 | - | 1 | 0 | 11,450.00 | 18.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,460.00 | 17.01 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 11,470.00 | 8.75 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 11,475.00 | 9.24 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 11,480.00 | 21.25 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 11,490.00 | 41.50 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 7 | 0 | 11,500.00 | 26.32 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 11,510.00 | 34.85 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 11,520.00 | 32.27 | 0.00 | - | 27 | 0 |
| 85.60 | 0.00 | - | 1 | 0 | 11,525.00 | 44.65 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 11,530.00 | 125.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,540.00 | 40.95 | 0.00 | - | 38 | 0 |
| 79.50 | 0.00 | - | 2 | 0 | 11,550.00 | 24.00 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 11,560.00 | 37.70 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 11,570.00 | 43.50 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 11,575.00 | 47.86 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 11,580.00 | 51.90 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 11,590.00 | 57.41 | 0.00 | - | 11 | 0 |
| 48.45 | 0.00 | - | 10 | 0 | 11,600.00 | 55.60 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 11,610.00 | 66.97 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 11,620.00 | 79.13 | 0.00 | - | 3 | 0 |
| 44.20 | 0.00 | - | 3 | 0 | 11,625.00 | - | - | - | - | - |
| 27.95 | 0.00 | - | 4 | 0 | 11,630.00 | 51.06 | 0.00 | - | 3 | 0 |
| 24.95 | 0.00 | - | 6 | 0 | 11,640.00 | 87.15 | 0.00 | - | 4 | 0 |
| 25.22 | 0.00 | - | 48 | 0 | 11,650.00 | 93.15 | 0.00 | - | 10 | 0 |
| 33.90 | 0.00 | - | 2 | 0 | 11,660.00 | - | - | - | - | - |
| - | - | - | - | - | 11,670.00 | 128.97 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,675.00 | 108.82 | 0.00 | - | 9 | 0 |
| 24.85 | 0.00 | - | 2 | 0 | 11,680.00 | 68.58 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 11,690.00 | 180.00 | 0.00 | - | 2 | 0 |
| 17.81 | 0.00 | - | 158 | 0 | 11,700.00 | 118.40 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 11,710.00 | 57.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,720.00 | 71.50 | 0.00 | - | 5 | 0 |
| 11.27 | 0.00 | - | 5 | 0 | 11,725.00 | 210.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,730.00 | 67.02 | 0.00 | - | 1 | 0 |
| 7.63 | 0.00 | - | 148 | 0 | 11,750.00 | 161.80 | 0.00 | - | 34 | 0 |
| 5.87 | 0.00 | - | 17 | 0 | 11,760.00 | - | - | - | - | - |
| - | - | - | - | - | 11,770.00 | 120.80 | 0.00 | - | - | 0 |
| 4.84 | 0.00 | - | 9 | 0 | 11,775.00 | 182.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 11,780.00 | 95.10 | 0.00 | - | 5 | 0 |
| 3.25 | 0.00 | - | 119 | 0 | 11,800.00 | 212.37 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,810.00 | 98.00 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 13 | 0 | 11,820.00 | 83.28 | 0.00 | - | - | 0 |
| 2.57 | 0.00 | - | 3 | 0 | 11,825.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 27 | 0 | 11,830.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 2 | 0 | 11,840.00 | 170.90 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 56 | 0 | 11,850.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 12 | 0 | 11,875.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 161 | 0 | 11,900.00 | - | - | - | - | - |
| 23.55 | 0.00 | - | - | 0 | 11,920.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 22 | 0 | 11,925.00 | 287.50 | 0.00 | - | 1 | 0 |
| 13.79 | 0.00 | - | 10 | 0 | 11,930.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 42 | 0 | 11,950.00 | 313.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,975.00 | 219.60 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 2 | 0 | 11,990.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 107 | 0 | 12,000.00 | 238.60 | 0.00 | - | 6 | 0 |
| 3.30 | 0.00 | - | 1 | 0 | 12,020.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 20 | 0 | 12,025.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 16 | 0 | 12,050.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 0 | 12,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 12,070.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 0 | 12,075.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | - | 0 | 12,090.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 25 | 0 | 12,100.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 0 | 12,120.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 0 | 12,125.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 0 | 12,150.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 5 | 0 | 12,170.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 0 | 12,175.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 10 | 0 | 12,180.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 2 | 0 | 12,190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 28 | 0 | 12,200.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 0 | 12,225.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 8 | 0 | 12,250.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 0 | 12,275.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 0 | 12,300.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 3 | 0 | 12,325.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 2 | 0 | 12,350.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 2 | 0 | 12,375.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 12,400.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 0 | 12,450.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 0 | 12,550.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 0 | 12,625.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 0 | 12,675.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 0 | 12,700.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 12,775.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 12,875.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 5 | 0 | 12,900.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 4 | 0 | 13,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 13,100.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
