US Options
Dec 31 07:45 ET
Dow Jones42573.73-418.48-0.97%
NASDAQ19486.78-235.25-1.19%
S&P 5005906.94-63.90-1.07%
Day Week
15min Delay
No.Option
OI DecreasePrice% ChgMid PriceBidBid VolAskAsk Vol
Watchlist
1 VIX 250122 17.00P
6.35K1.320.00%1.3751.345871.41599
2 VIX 250122 19.00C
4.27K1.150.00%1.0351.006201.071.04K
3 SPX 250321 6150.00P
4.10K237.890.00%233.350232.2019234.5026
4 SPX 250321 6150.00C
3.91K63.730.00%66.40065.904266.9030
5 VIX 250219 60.00C
3.45K0.330.00%0.3000.278740.33874
6 VIX 250122 40.00C
3.40K0.330.00%0.2850.268770.31877
7 VIX 250122 17.00C
3.04K1.650.00%1.4451.414801.48480
8 SPX 250117 4000.00C
3.01K1939.270.00%1938.9001935.6011942.202
9 SPX 250117 5950.00P
2.99K87.260.00%71.35070.802471.9026
10 VIX 250122 21.00C
1.99K0.960.00%0.8200.796800.85680
11 VIX 250219 18.00C
1.91K2.150.00%2.0702.035722.111.01K
12 VIX 250219 18.00P
1.87K2.26-3.83%2.3952.365972.43599
13 SPX 250321 4500.00P
1.78K9.480.00%9.2009.001399.4046
14 SPX 250117 5500.00P
1.63K5.16-21.82%5.0004.801415.20100
15 SPX 250321 5300.00C
1.53K730.270.00%704.750699.7021709.8023
16 SPX 250321 4000.00C
1.53K1967.140.00%1966.0001960.9011971.102
17 SPX 250321 4000.00P
1.50K6.400.00%5.7005.501805.9048
18 SPXW 250103 5850.00P
1.47K10.20-41.38%9.8509.703210.0041
19 SPX 250117 3600.00P
1.38K0.250.00%0.2500.152120.35346
20 SPXW 241231 5900.00C
1.37K40.30+48.98%40.60040.203241.002
21 SPXW 241231 5200.00C
1.36K722.920.00%731.650727.203736.103
22 SPXW 241231 6000.00P
1.35K71.60-27.32%71.30070.801271.8012
23 VIX 250219 13.50P
1.28K0.160.00%0.1600.147500.181.42K
24 SPXW 250103 6085.00C
1.21K0.46+31.43%1.1501.101031.2058
25 SPX 250117 5900.00P
1.19K52.18-19.72%52.15051.605652.7031
26 VIX 250122 14.00C
1.17K3.400.00%3.1503.102483.20608
27 SPX 250321 5600.00P
1.07K60.800.00%58.45058.008958.90119
28 SPXW 241231 6100.00C
938.000.05-28.57%0.0500.0000.10291
29 SPX 250620 6600.00C
806.0025.00-8.36%27.50027.108127.9066
30 VIX 250122 15.00C
803.002.670.00%2.3652.332482.40248
31 SPXW 241231 6125.00C
720.000.050.00%0.0500.0000.10439
32 SPXW 241231 6000.00C
703.002.85+128.00%2.8002.7542.85153
33 SPXW 241231 5950.00C
675.0012.95+72.67%12.95012.803913.1027
34 SPX 250321 6250.00C
673.0031.220.00%35.85035.408436.3092
35 SPX 250117 4400.00P
586.000.900.00%0.7250.65720.80124
36 SPXW 241231 5900.00P
573.009.05-57.53%9.1009.00449.207
37 SPX 250117 5600.00P
563.008.28-16.28%8.0007.801248.20147
38 SPX 250417 6500.00C
552.0012.10-1.87%13.30013.0010113.60147
39 VIX 250122 14.50P
549.000.160.00%0.1700.158820.191.40K
40 SPXW 250331 5900.00P
541.00128.800.00%129.050128.4016129.7014
41 VIX 250219 21.00C
526.001.620.00%1.5451.516161.581.04K
42 VIX 250219 27.00C
520.001.140.00%1.0701.046081.10387
43 SPX 250516 6850.00C
519.004.520.00%3.7503.502434.00112
44 SPXW 241231 6110.00C
501.000.050.00%0.0500.0000.10336
45 VIX 250219 20.00P
464.003.900.00%4.0003.958284.05829
46 SPX 250321 5775.00P
442.00100.050.00%89.15088.602889.7043
47 SPX 250321 6700.00C
420.001.140.00%1.4001.252651.55116
48 SPX 250117 6225.00C
408.000.670.00%1.3751.251921.50105
49 VIX 250219 13.00C
387.004.720.00%4.7504.702504.80660
50 SPXW 241231 6020.00P
384.00115.800.00%89.65086.901192.4011