SPX · Option chain
SPX Option Chain
Every listed SPX strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.
Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.
Spot
$7747.71
Call open interest
4,902,516
Put open interest
5,452,982
Put/call (volume)
1.28
431,391 contracts changed hands across these expirations — 189,145 calls against 242,246 puts. Puts outtraded calls 1.28 to one.
Sep 18, 202613 days
call OI 2,186,875 · put OI 2,373,117
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | — | 5820 | — | — | 298 | ||
| — | — | 6 | 5825 | 0.35 | 1 | 1,464 | ||
| — | — | — | 5830 | — | — | 334 | ||
| — | — | — | 5840 | — | — | 14,270 | ||
| — | — | 44 | 5850 | 0.40 | 2 | 5,014 | ||
| — | — | — | 5860 | — | — | 597 | ||
| — | — | 1 | 5870 | 0.60 | 1 | 1,476 | ||
| — | — | 7 | 5875 | 0.45 | 1 | 2,060 | ||
| — | — | — | 5880 | — | — | 417 | ||
| — | — | — | 5890 | — | — | 342 | ||
| — | — | 135 | 5900 | 0.40 | 13 | 24,011 | ||
| — | — | — | 5910 | — | — | 510 | ||
| — | — | — | 5920 | — | — | 241 | ||
| — | — | 6 | 5925 | 0.45 | 1 | 12,676 | ||
| — | — | — | 5930 | — | — | 456 | ||
| — | — | 52 | 5940 | — | — | 477 | ||
| — | — | 54 | 5950 | 0.60 | 10 | 3,952 | ||
| — | — | — | 5960 | — | — | 210 | ||
| — | — | — | 5970 | 0.60 | 6 | 206 | ||
| — | — | 1 | 5975 | 0.65 | 10 | 2,094 | ||
| — | — | — | 5980 | 0.71 | 47 | 338 | ||
| — | — | — | 5990 | — | — | 457 | ||
| 1760.73 | 4 | 156,544 | 6000 | 0.53 | 180 | 169,079 | ||
| — | — | — | 6010 | — | — | 1,939 | ||
| — | — | — | 6020 | — | — | 141 | ||
| — | — | 55 | 6025 | — | — | 4,474 | ||
| — | — | — | 6030 | — | — | 828 | ||
| — | — | 1 | 6040 | — | — | 301 | ||
| — | — | 258 | 6050 | 0.79 | 240 | 4,074 | ||
| — | — | 1 | 6060 | — | — | 369 | ||
| — | — | — | 6070 | — | — | 234 | ||
| — | — | 10 | 6075 | — | — | 2,248 | ||
| — | — | — | 6080 | — | — | 498 | ||
| — | — | — | 6090 | — | — | 236 | ||
| — | — | 536 | 6100 | 0.68 | 500 | 11,602 | ||
| — | — | — | 6110 | — | — | 215 | ||
| — | — | — | 6120 | — | — | 242 | ||
| — | — | 54 | 6125 | — | — | 2,019 | ||
| — | — | 2 | 6130 | 0.75 | 1 | 286 | ||
| — | — | — | 6140 | — | — | 228 | ||
| — | — | 412 | 6150 | — | — | 6,596 | ||
| — | — | 3 | 6160 | — | — | 652 | ||
| — | — | — | 6170 | — | — | 243 | ||
| — | — | 187 | 6175 | — | — | 2,933 | ||
| — | — | — | 6180 | — | — | 238 | ||
| — | — | — | 6190 | — | — | 421 | ||
| — | — | 3,623 | 6200 | 0.80 | 50 | 17,603 | ||
| — | — | 1 | 6210 | — | — | 495 | ||
| — | — | — | 6220 | — | — | 227 | ||
| — | — | 150 | 6225 | — | — | 14,188 | ||
| — | — | 1 | 6230 | — | — | 494 | ||
| — | — | 50 | 6240 | — | — | 362 | ||
| — | — | 233 | 6250 | 0.85 | 38 | 8,304 | ||
| — | — | 3 | 6260 | — | — | 427 | ||
| — | — | 6 | 6270 | — | — | 514 | ||
| — | — | 524 | 6275 | — | — | 4,269 | ||
| — | — | — | 6280 | — | — | 519 | ||
| — | — | — | 6290 | — | — | 771 | ||
| — | — | 5,403 | 6300 | 0.90 | 189 | 20,022 | ||
| — | — | — | 6310 | — | — | 954 | ||
| — | — | 1 | 6320 | — | — | 944 | ||
| — | — | 619 | 6325 | 0.87 | 5 | 1,943 | ||
| — | — | — | 6330 | — | — | 2,262 | ||
| — | — | 1 | 6340 | 0.97 | 3 | 778 | ||
| — | — | 1,773 | 6350 | 1.10 | 16 | 7,762 | ||
| — | — | 1 | 6360 | — | — | 834 | ||
| — | — | 23 | 6370 | — | — | 628 | ||
| — | — | 256 | 6375 | — | — | 3,672 | ||
| — | — | 1 | 6380 | 1.30 | 1 | 438 | ||
| — | — | — | 6390 | 1.07 | 3 | 435 | ||
| — | — | 3,203 | 6400 | 1.05 | 325 | 17,699 | ||
| — | — | — | 6410 | — | — | 1,066 | ||
| — | — | 2 | 6420 | — | — | 535 | ||
| — | — | 132 | 6425 | — | — | 2,848 | ||
| — | — | 6 | 6430 | 1.22 | 2 | 314 | ||
| — | — | 7 | 6440 | — | — | 396 | ||
| — | — | 3,239 | 6450 | 1.10 | 11 | 6,139 | ||
| — | — | 63 | 6460 | — | — | 519 | ||
| — | — | 7 | 6470 | 1.05 | 2 | 524 | ||
| — | — | 1,611 | 6475 | — | — | 4,764 | ||
| — | — | 21 | 6480 | 1.05 | 2 | 483 | ||
| — | — | 95 | 6490 | — | — | 667 | ||
| — | — | 6,078 | 6500 | 1.12 | 509 | 26,212 | ||
| — | — | 4 | 6510 | — | — | 1,300 | ||
| — | — | 5 | 6520 | — | — | 751 | ||
| — | — | 2,348 | 6525 | 1.15 | 3 | 3,671 | ||
| — | — | 8 | 6530 | — | — | 569 | ||
| — | — | 16 | 6540 | 1.25 | 1 | 412 | ||
| — | — | 3,265 | 6550 | 1.18 | 2,846 | 9,023 | ||
| — | — | 28 | 6560 | — | — | 464 | ||
| — | — | 19 | 6570 | — | — | 381 | ||
| — | — | 1,964 | 6575 | 1.32 | 2,826 | 4,829 | ||
| — | — | 64 | 6580 | — | — | 577 | ||
| — | — | 17 | 6590 | — | — | 476 | ||
| — | — | 10,454 | 6600 | 1.15 | 223 | 27,565 | ||
| — | — | 7 | 6610 | — | — | 568 | ||
| — | — | 8 | 6620 | — | — | 1,567 | ||
| — | — | 1,114 | 6625 | 1.42 | 22 | 2,181 | ||
| — | — | 132 | 6630 | — | — | 542 | ||
| — | — | 14 | 6640 | 2.00 | 30 | 803 | ||
| — | — | 4,264 | 6650 | 1.35 | 73 | 11,045 | ||
| — | — | 34 | 6660 | — | — | 566 | ||
| — | — | 139 | 6670 | — | — | 885 | ||
| — | — | 656 | 6675 | — | — | 3,092 | ||
| — | — | 68 | 6680 | 1.40 | 1 | 1,277 | ||
| — | — | 27 | 6690 | — | — | 543 | ||
| — | — | 7,490 | 6700 | 1.74 | 112 | 18,630 | ||
| — | — | 75 | 6710 | 1.42 | 1 | 647 | ||
| — | — | 25 | 6720 | — | — | 387 | ||
| — | — | 879 | 6725 | — | — | 3,170 | ||
| — | — | 164 | 6730 | — | — | 553 | ||
| — | — | 149 | 6740 | — | — | 634 | ||
| — | — | 2,201 | 6750 | 1.60 | 16 | 13,434 | ||
| — | — | 44 | 6760 | 2.22 | 2 | 921 | ||
| — | — | 58 | 6770 | — | — | 760 | ||
| — | — | 493 | 6775 | 1.59 | 1 | 2,954 | ||
| — | — | 22 | 6780 | 1.71 | 49 | 618 | ||
| — | — | 28 | 6790 | — | — | 762 | ||
| — | — | 8,225 | 6800 | 1.65 | 361 | 41,199 | ||
| — | — | 64 | 6810 | 1.84 | 1 | 573 | ||
| — | — | 52 | 6820 | 1.89 | 1 | 719 | ||
| — | — | 923 | 6825 | 1.70 | 2 | 3,045 | ||
| — | — | 14 | 6830 | 1.89 | 10 | 1,527 | ||
| — | — | 15 | 6840 | — | — | 2,177 | ||
| — | — | 6,787 | 6850 | 2.14 | 6 | 15,431 | ||
| — | — | 170 | 6860 | — | — | 795 | ||
| — | — | 92 | 6870 | — | — | 1,238 | ||
| — | — | 1,210 | 6875 | — | — | 3,251 | ||
| — | — | 32 | 6880 | — | — | 1,463 | ||
| — | — | 146 | 6890 | — | — | 3,069 | ||
| — | — | 9,610 | 6900 | 1.95 | 432 | 25,814 | ||
| — | — | 2,809 | 6910 | — | — | 764 | ||
| — | — | 63 | 6920 | — | — | 1,728 | ||
| — | — | 759 | 6925 | — | — | 2,934 | ||
| — | — | 105 | 6930 | 2.76 | 14 | 1,014 | ||
| — | — | 44 | 6940 | 2.00 | 1 | 477 | ||
| — | — | 3,836 | 6950 | 2.06 | 51 | 12,793 | ||
| — | — | 536 | 6960 | 2.12 | 2 | 1,160 | ||
| — | — | 2 | 6970 | — | — | 530 | ||
| — | — | 2,189 | 6975 | 2.20 | 1 | 4,944 | ||
| — | — | 9 | 6980 | 3.20 | 2 | 1,428 | ||
| — | — | 66 | 6990 | 2.52 | 38 | 1,301 | ||
| — | — | 7 | 6995 | 2.27 | 7 | 2,954 | ||
| 760.97 | 10,952 | 331,679 | 7000 | 2.25 | 11,968 | 343,303 | ||
| — | — | 22 | 7005 | — | — | 396 | ||
| — | — | 45 | 7010 | 2.27 | 10 | 545 | ||
| — | — | 5 | 7015 | 3.30 | 20 | 681 | ||
| — | — | 8 | 7020 | — | — | 436 | ||
| — | — | 1,414 | 7025 | 3.15 | 375 | 2,805 | ||
| — | — | 18 | 7030 | — | — | 942 | ||
| — | — | 1 | 7035 | — | — | 1,248 | ||
| — | — | 30 | 7040 | — | — | 899 | ||
| — | — | 1 | 7045 | 3.70 | 1 | 896 | ||
| 710.20 | 1 | 4,344 | 7050 | 2.53 | 409 | 6,280 | ||
| — | — | 363 | 7055 | 3.80 | 1 | 694 | ||
| — | — | 6 | 7060 | — | — | 849 | ||
| — | — | 1 | 7065 | — | — | 142 | ||
| — | — | 2 | 7070 | 3.41 | 1 | 560 | ||
| — | — | 1,184 | 7075 | 4.26 | 1 | 1,996 | ||
| — | — | 28 | 7080 | — | — | 2,030 | ||
| — | — | 3 | 7085 | 3.42 | 30 | 656 | ||
| — | — | 4 | 7090 | — | — | 578 | ||
| — | — | 6 | 7095 | — | — | 312 | ||
| — | — | 10,971 | 7100 | 2.80 | 1,104 | 21,139 | ||
| — | — | 4 | 7105 | 3.12 | 1 | 1,842 | ||
| — | — | 91 | 7110 | 3.68 | 40 | 928 | ||
| — | — | 9 | 7115 | — | — | 1,409 | ||
| — | — | 585 | 7120 | — | — | 1,233 | ||
| — | — | 1,259 | 7125 | 3.07 | 20 | 4,937 | ||
| — | — | 65 | 7130 | 3.93 | 10 | 1,574 | ||
| — | — | — | 7135 | 3.20 | 49 | 821 | ||
| — | — | 19 | 7140 | — | — | 618 | ||
| — | — | 7 | 7145 | — | — | 715 | ||
| — | — | 5,552 | 7150 | 3.60 | 22 | 8,415 | ||
| — | — | 5 | 7155 | — | — | 596 | ||
| — | — | 56 | 7160 | — | — | 676 | ||
| 550.00 | 1 | 35 | 7165 | — | — | 635 | ||
| — | — | 15 | 7170 | 3.47 | 3 | 631 | ||
| — | — | 2,171 | 7175 | 4.53 | 2 | 5,334 | ||
| — | — | 17 | 7180 | 7.20 | 30 | 639 | ||
| — | — | 7 | 7185 | — | — | 500 | ||
| — | — | 209 | 7190 | — | — | 1,822 | ||
| — | — | 4 | 7195 | 4.00 | 8 | 678 | ||
| — | — | 17,866 | 7200 | 3.80 | 365 | 30,098 | ||
| — | — | 34 | 7205 | 3.80 | 71 | 835 | ||
| — | — | 1,626 | 7210 | 4.00 | 96 | 915 | ||
| — | — | 17 | 7215 | — | — | 337 | ||
| — | — | 13 | 7220 | 4.56 | 302 | 966 | ||
| — | — | 1,018 | 7225 | 4.53 | 11 | 5,291 | ||
| — | — | 129 | 7230 | — | — | 647 | ||
| — | — | 23 | 7235 | 4.85 | 11 | 348 | ||
| — | — | 258 | 7240 | 4.45 | 5 | 702 | ||
| — | — | 14 | 7245 | 6.74 | 2 | 1,550 | ||
| 457.90 | 1 | 5,270 | 7250 | 4.30 | 606 | 9,155 | ||
| — | — | 25 | 7255 | — | — | 295 | ||
| — | — | 244 | 7260 | 5.30 | 10 | 631 | ||
| — | — | 12 | 7265 | 4.55 | 18 | 421 | ||
| — | — | 43 | 7270 | 5.65 | 5 | 1,681 | ||
| — | — | 854 | 7275 | 6.25 | 62 | 2,584 | ||
| — | — | 147 | 7280 | 5.04 | 39 | 779 | ||
| — | — | 47 | 7285 | 6.43 | 2 | 652 | ||
| — | — | 362 | 7290 | 5.25 | 28 | 423 | ||
| — | — | 25 | 7295 | 8.04 | 1 | 485 | ||
| — | — | 34,157 | 7300 | 5.15 | 1,520 | 40,145 | ||
| — | — | 19 | 7305 | 6.98 | 2 | 237 | ||
| — | — | 300 | 7310 | 6.30 | 3 | 484 | ||
| — | — | 13 | 7315 | 8.84 | 1 | 320 | ||
| — | — | 99 | 7320 | 6.46 | 2 | 1,734 | ||
| — | — | 3,146 | 7325 | 7.46 | 12 | 5,281 | ||
| — | — | 723 | 7330 | 6.15 | 9 | 1,251 | ||
| — | — | 123 | 7335 | — | — | 621 | ||
| — | — | 317 | 7340 | 6.35 | 112 | 1,077 | ||
| — | — | 28 | 7345 | 8.80 | 10 | 369 | ||
| 405.69 | 1 | 7,351 | 7350 | 6.40 | 979 | 16,517 | ||
| — | — | 330 | 7355 | 9.20 | 10 | 670 | ||
| — | — | 485 | 7360 | — | — | 618 | ||
| — | — | 551 | 7365 | 6.75 | 5 | 1,184 | ||
| — | — | 685 | 7370 | 8.04 | 3 | 1,188 | ||
| — | — | 7,345 | 7375 | 7.05 | 60 | 6,377 | ||
| — | — | 864 | 7380 | 7.23 | 16 | 1,612 | ||
| — | — | 462 | 7385 | 9.65 | 1 | 4,990 | ||
| 367.18 | 1 | 897 | 7390 | 8.25 | 18 | 2,096 | ||
| — | — | 455 | 7395 | 8.80 | 23 | 638 | ||
| 362.48 | 14 | 38,964 | 7400 | 7.95 | 1,632 | 49,260 | ||
| 365.00 | 6 | 1,902 | 7405 | 8.25 | 44 | 2,502 | ||
| 325.50 | 5 | 6,819 | 7410 | 8.32 | 142 | 7,335 | ||
| — | — | 4,855 | 7415 | 13.94 | 2 | 5,551 | ||
| — | — | 3,731 | 7420 | 8.78 | 153 | 4,175 | ||
| 338.56 | 10 | 7,182 | 7425 | 8.96 | 21 | 8,105 | ||
| 329.85 | 1 | 5,014 | 7430 | 9.37 | 113 | 5,247 | ||
| — | — | 5,028 | 7435 | 9.45 | 71 | 5,680 | ||
| — | — | 9,990 | 7440 | 10.23 | 44 | 10,382 | ||
| — | — | 5,585 | 7445 | 9.90 | 20 | 5,922 | ||
| 312.00 | 1 | 48,077 | 7450 | 10.30 | 1,193 | 50,209 | ||
| 310.55 | 2 | 4,419 | 7455 | 11.80 | 3 | 4,639 | ||
| 305.61 | 3 | 3,644 | 7460 | 10.70 | 27 | 3,995 | ||
| — | — | 4,289 | 7465 | 11.00 | 3 | 5,046 | ||
| — | — | 5,309 | 7470 | 11.42 | 33 | 5,582 | ||
| — | — | 9,752 | 7475 | 11.76 | 276 | 11,844 | ||
| — | — | 3,328 | 7480 | 11.95 | 40 | 4,120 | ||
| — | — | 4,344 | 7485 | 12.20 | 57 | 4,304 | ||
| — | — | 6,163 | 7490 | 12.60 | 15 | 6,103 | ||
| — | — | 5,170 | 7495 | 12.77 | 210 | 5,292 | ||
| 275.90 | 49 | 61,459 | 7500 | 13.50 | 1,276 | 84,648 | ||
| — | — | 2,820 | 7505 | 13.70 | 11 | 3,099 | ||
| 266.89 | 3 | 5,855 | 7510 | 14.95 | 2 | 5,984 | ||
| — | — | 3,979 | 7515 | 14.78 | 4 | 4,383 | ||
| — | — | 5,532 | 7520 | 15.02 | 23 | 6,116 | ||
| — | — | 7,607 | 7525 | 15.36 | 369 | 6,367 | ||
| 247.30 | 3 | 8,230 | 7530 | 15.70 | 34 | 8,764 | ||
| — | — | 6,199 | 7535 | 16.00 | 66 | 5,583 | ||
| — | — | 6,597 | 7540 | 16.88 | 17 | 5,751 | ||
| — | — | 9,572 | 7545 | 17.32 | 38 | 9,955 | ||
| 228.71 | 2 | 36,243 | 7550 | 18.02 | 2,507 | 47,054 | ||
| — | — | 5,391 | 7555 | 18.14 | 54 | 5,606 | ||
| 214.59 | 3 | 6,496 | 7560 | 19.00 | 108 | 6,674 | ||
| — | — | 7,560 | 7565 | 19.30 | 32 | 7,559 | ||
| 208.30 | 1 | 5,152 | 7570 | 20.20 | 230 | 5,283 | ||
| 207.18 | 14 | 11,651 | 7575 | 20.70 | 90 | 11,118 | ||
| — | — | 5,979 | 7580 | 21.45 | 160 | 5,851 | ||
| 175.60 | 2 | 6,107 | 7585 | 22.00 | 147 | 6,228 | ||
| — | — | 10,276 | 7590 | 22.88 | 170 | 10,523 | ||
| 166.80 | 2 | 6,369 | 7595 | 23.05 | 165 | 6,910 | ||
| 177.50 | 56 | 55,385 | 7600 | 24.50 | 7,606 | 55,146 | ||
| 169.69 | 5 | 8,392 | 7605 | 25.41 | 12 | 8,755 | ||
| 175.17 | 19 | 5,407 | 7610 | 25.80 | 43 | 4,917 | ||
| 176.05 | 33 | 5,881 | 7615 | 26.60 | 10 | 6,067 | ||
| 166.90 | 13 | 5,282 | 7620 | 27.60 | 46 | 5,756 | ||
| 158.00 | 25 | 6,193 | 7625 | 28.20 | 464 | 4,716 | ||
| 157.08 | 20 | 5,154 | 7630 | 29.43 | 44 | 5,157 | ||
| 153.60 | 4 | 4,568 | 7635 | 30.77 | 116 | 4,436 | ||
| 109.37 | 1 | 7,514 | 7640 | 30.70 | 16 | 7,606 | ||
| 140.66 | 104 | 4,488 | 7645 | 32.69 | 117 | 4,473 | ||
| 141.44 | 49 | 17,540 | 7650 | 33.90 | 433 | 17,370 | ||
| 108.51 | 3 | 2,055 | 7655 | 35.30 | 67 | 1,426 | ||
| 103.50 | 13 | 2,475 | 7660 | 35.68 | 26 | 2,473 | ||
| 132.32 | 37 | 2,394 | 7665 | 36.60 | 291 | 2,465 | ||
| 131.28 | 6 | 7,713 | 7670 | 37.90 | 761 | 7,828 | ||
| 123.09 | 66 | 5,045 | 7675 | 39.59 | 412 | 4,612 | ||
| 118.25 | 15 | 13,398 | 7680 | 40.25 | 66 | 8,066 | ||
| 113.50 | 212 | 7,433 | 7685 | 41.02 | 355 | 7,811 | ||
| 107.30 | 116 | 6,659 | 7690 | 43.10 | 124 | 6,748 | ||
| 112.85 | 27 | 7,930 | 7695 | 45.08 | 123 | 7,257 | ||
| 103.93 | 9,235 | 42,351 | 7700 | 47.40 | 7,725 | 43,245 | ||
| 105.66 | 1,058 | 3,393 | 7705 | 50.87 | 1,014 | 2,455 | ||
| 96.00 | 2,088 | 4,542 | 7710 | 49.48 | 1,853 | 4,122 | ||
| 93.30 | 588 | 3,696 | 7715 | 50.05 | 573 | 2,871 | ||
| 92.54 | 1,187 | 7,978 | 7720 | 52.00 | 1,620 | 8,052 | ||
| 83.55 | 773 | 8,631 | 7725 | 55.22 | 680 | 8,161 | ||
| 86.53 | 181 | 5,632 | 7730 | 56.50 | 237 | 4,483 | ||
| 83.50 | 71 | 4,327 | 7735 | 57.54 | 94 | 4,679 | ||
| 74.90 | 144 | 7,599 | 7740 | 60.90 | 773 | 7,103 | ||
| 77.50 | 671 | 3,327 | 7745 | 64.14 | 691 | 3,315 | ||
| 69.16 | 7,448 | 29,296 | 7750 | 66.00 | 7,307 | 22,017 | ||
| 67.50 | 9,249 | 7,320 | 7755 | 67.50 | 9,412 | 6,656 | ||
| 63.50 | 4,307 | 3,923 | 7760 | 70.50 | 4,244 | 3,391 | ||
| 61.13 | 1,651 | 8,470 | 7765 | 72.02 | 1,610 | 8,266 | ||
| 62.50 | 49 | 10,699 | 7770 | 72.50 | 32 | 10,239 | ||
| 58.61 | 489 | 12,478 | 7775 | 75.80 | 161 | 11,183 | ||
| 57.30 | 70 | 13,209 | 7780 | 78.05 | 19 | 11,471 | ||
| 58.14 | 3 | 6,028 | 7785 | 83.80 | 43 | 5,899 | ||
| 48.78 | 35 | 3,599 | 7790 | 83.90 | 65 | 3,276 | ||
| — | — | 2,529 | 7795 | 85.71 | 52 | 2,536 | ||
| 44.68 | 3,137 | 47,875 | 7800 | 88.60 | 425 | 25,773 | ||
| 45.40 | 21 | 5,696 | 7805 | 89.23 | 1 | 4,313 | ||
| 40.51 | 23 | 4,152 | 7810 | 101.50 | 6 | 3,848 | ||
| 40.80 | 47 | 3,763 | 7815 | 94.50 | 7 | 3,720 | ||
| 36.90 | 304 | 2,611 | 7820 | 102.80 | 4 | 2,101 | ||
| 35.17 | 79 | 7,549 | 7825 | 106.76 | 3 | 3,611 | ||
| 33.04 | 75 | 2,707 | 7830 | — | — | 2,205 | ||
| 33.60 | 29 | 1,733 | 7835 | — | — | 1,574 | ||
| 32.00 | 25 | 883 | 7840 | — | — | 240 | ||
| 30.30 | 34 | 187 | 7845 | — | — | 6 | ||
| 26.50 | 1,259 | 11,544 | 7850 | — | — | 386 | ||
| 25.02 | 84 | 2,098 | 7855 | — | — | 31 | ||
| 23.68 | 109 | 1,468 | 7860 | 129.04 | 232 | 502 | ||
| 22.21 | 105 | 325 | 7865 | 132.83 | 5 | 35 | ||
| 20.60 | 494 | 1,586 | 7870 | — | — | 52 | ||
| 21.50 | 1,863 | 6,478 | 7875 | — | — | 41 | ||
| 18.64 | 290 | 562 | 7880 | — | — | 4 | ||
| 19.10 | 13 | 450 | 7885 | — | — | 5 | ||
| 17.90 | 125 | 1,207 | 7890 | — | — | 64 | ||
| 16.17 | 237 | 259 | 7895 | 160.95 | 1 | 5 | ||
| 14.00 | 6,195 | 22,262 | 7900 | 155.65 | 124 | 937 | ||
| 16.21 | 36 | 282 | 7905 | — | — | 2 | ||
| 13.90 | 51 | 1,523 | 7910 | — | — | 3 | ||
| 12.60 | 3 | 719 | 7915 | — | — | — | ||
| 12.20 | 25 | 659 | 7920 | — | — | 56 | ||
| 11.40 | 1,037 | 3,859 | 7925 | — | — | 57 | ||
| 10.70 | 8 | 525 | 7930 | — | — | 60 | ||
| 6.60 | 279 | 427 | 7935 | — | — | 3 | ||
| 9.40 | 29 | 782 | 7940 | — | — | 5 | ||
| 5.70 | 54 | 681 | 7945 | — | — | — | ||
| 7.41 | 676 | 9,061 | 7950 | — | — | 105 | ||
| — | — | 328 | 7955 | — | — | 1 | ||
| 7.49 | 4 | 331 | 7960 | — | — | 1 | ||
| 6.80 | 42 | 411 | 7965 | — | — | — | ||
| 6.15 | 640 | 1,274 | 7970 | — | — | 6 | ||
| 5.70 | 65 | 4,947 | 7975 | — | — | 14 | ||
| 5.45 | 89 | 949 | 7980 | — | — | 23 | ||
| 5.30 | 5 | 105 | 7985 | — | — | — | ||
| 4.70 | 12 | 926 | 7990 | — | — | 29 | ||
| — | — | 377 | 7995 | — | — | 12 | ||
| 3.58 | 15,325 | 273,400 | 8000 | 243.55 | 10,953 | 263,216 | ||
| 4.30 | 28 | 1,889 | 8005 | — | — | 4 | ||
| 3.45 | 4 | 659 | 8010 | — | — | 9 | ||
| 2.95 | 2 | 329 | 8015 | — | — | 3 | ||
| — | — | 666 | 8020 | — | — | 83 | ||
| 2.82 | 15 | 7,530 | 8025 | — | — | 21 | ||
| 1.85 | 1 | 650 | 8030 | — | — | 26 | ||
| — | — | 208 | 8035 | — | — | — | ||
| 2.40 | 4 | 847 | 8040 | — | — | 11 | ||
| 1.25 | 50 | 353 | 8045 | — | 7 | — | ||
| 1.79 | 4,346 | 12,574 | 8050 | — | — | 9 | ||
| — | — | 354 | 8055 | — | — | — | ||
| 2.20 | 23 | 1,483 | 8060 | — | — | — | ||
| — | — | 83 | 8065 | — | — | — | ||
| — | — | 855 | 8070 | — | — | 1 | ||
| 1.70 | 2 | 4,267 | 8075 | — | — | — | ||
| — | — | 1,445 | 8080 | — | — | 1 | ||
| 1.19 | 90 | 811 | 8090 | — | — | 1 | ||
| 1.00 | 142 | 19,639 | 8100 | — | — | 322 | ||
| 1.15 | 40 | 534 | 8110 | — | — | 11 | ||
| — | — | 781 | 8120 | — | — | — | ||
| 1.00 | 8 | 3,794 | 8125 | — | — | 2 | ||
| 0.55 | 80 | 260 | 8130 | — | — | — | ||
| 0.45 | 10 | 286 | 8140 | — | — | — | ||
| 0.80 | 201 | 12,043 | 8150 | — | — | 3 | ||
| — | — | 2,447 | 8160 | — | — | — | ||
| — | — | 104 | 8170 | — | — | — | ||
| 0.61 | 121 | 3,047 | 8175 | — | — | 9 | ||
| — | — | 178 | 8180 | — | — | — | ||
| — | — | 146 | 8190 | — | — | — | ||
| 0.52 | 43 | 22,596 | 8200 | — | — | 4,145 | ||
| — | — | 126 | 8210 | — | — | — | ||
| — | — | 320 | 8220 | — | — | 1 | ||
| 0.46 | 2 | 8,182 | 8225 | — | — | — | ||
| — | — | 191 | 8230 | — | — | — | ||
| — | — | 256 | 8240 | — | — | — | ||
| 0.40 | 35 | 11,783 | 8250 | — | — | 2 | ||
| 0.40 | 5 | 119 | 8260 | — | — | 4 | ||
| — | — | 110 | 8270 | — | — | — | ||
| 0.40 | 30 | 2,033 | 8275 | — | — | — | ||
| 0.35 | 1 | 58 | 8280 | — | — | — | ||
| — | — | 172 | 8290 | — | — | — | ||
| 0.32 | 224 | 22,770 | 8300 | — | — | 23 | ||
| — | — | 76 | 8310 | — | — | — | ||
| — | — | 122 | 8320 | — | — | — | ||
| — | — | 8,430 | 8325 | — | — | — | ||
| — | — | 111 | 8330 | — | — | — | ||
| — | — | 180 | 8340 | — | — | — | ||
| — | — | 3,420 | 8350 | — | — | — | ||
| — | — | 149 | 8360 | — | — | — | ||
| — | — | 87 | 8370 | — | — | — | ||
| 0.25 | 44 | 1,393 | 8375 | — | — | — | ||
| — | — | 166 | 8380 | — | — | — | ||
| 0.20 | 1 | 440 | 8390 | — | — | — | ||
| 0.22 | 602 | 20,012 | 8400 | — | — | 2 | ||
| 0.25 | 1 | 79 | 8410 | — | — | — | ||
| — | — | 107 | 8420 | — | — | — | ||
| — | — | 1,958 | 8425 | — | — | 4 | ||
| — | — | 299 | 8430 | — | — | — | ||
| — | — | 105 | 8440 | — | — | — | ||
| 0.20 | 251 | 4,518 | 8450 | — | — | — | ||
| 0.25 | 1 | 252 | 8460 | — | — | — | ||
| — | — | 154 | 8470 | — | — | — | ||
| — | — | 286 | 8475 | — | — | 1 | ||
| 0.17 | 47 | 11,096 | 8500 | — | — | 219 | ||
| — | — | 4,828 | 8525 | — | — | — | ||
| — | — | 3,250 | 8550 | — | — | — | ||
| — | — | 716 | 8575 | — | — | — | ||
| 0.10 | 2 | 14,527 | 8600 | — | — | — | ||
| — | — | 188 | 8625 | — | — | — | ||
| — | — | 1,550 | 8650 | — | — | 3 | ||
| 0.10 | 1 | 347 | 8675 | — | — | — | ||
| 0.10 | 22 | 12,217 | 8700 | — | — | 1 | ||
| — | — | 173 | 8725 | — | — | — | ||
| — | — | 167 | 8750 | — | — | — | ||
| — | — | 164 | 8775 | — | — | 1 | ||
| 0.05 | 20 | 6,846 | 8800 | — | — | 3 | ||
| — | — | 422 | 8850 | — | — | — | ||
| — | — | 3,911 | 8900 | — | — | — | ||
| 0.10 | 50 | 20,625 | 9000 | 1246.33 | 50 | 302 | ||
| — | — | 2,334 | 9100 | — | — | 12 | ||
| — | — | 4,076 | 9200 | — | — | 88 | ||
| — | — | 264 | 9300 | — | — | — | ||
| — | — | 3,974 | 9400 | — | — | 4 | ||
| — | — | 173 | 9600 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Oct 16, 202641 days
call OI 682,222 · put OI 876,899
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 10 | 5825 | — | — | 1,120 | ||
| — | — | 1 | 5850 | 3.42 | 9 | 3,149 | ||
| — | — | — | 5875 | — | — | 887 | ||
| — | — | 372 | 5900 | 3.47 | 157 | 8,063 | ||
| — | — | 3 | 5925 | 4.00 | 300 | 2,202 | ||
| — | — | 13 | 5950 | — | — | 2,458 | ||
| — | — | 3 | 5975 | — | — | 3,658 | ||
| 1774.50 | 26 | 14,075 | 6000 | 3.90 | 3,483 | 25,866 | ||
| — | — | 58 | 6025 | — | — | 1,876 | ||
| — | — | 24 | 6050 | — | — | 4,155 | ||
| — | — | 5 | 6075 | — | — | 2,937 | ||
| — | — | 49 | 6100 | 5.10 | 6 | 5,629 | ||
| — | — | 11 | 6125 | — | — | 1,530 | ||
| — | — | 1 | 6130 | — | — | 537 | ||
| — | — | 1 | 6140 | — | — | 2,393 | ||
| 1626.05 | 2 | 46 | 6150 | 4.65 | 5 | 2,733 | ||
| — | — | 1 | 6160 | 4.80 | 45 | 362 | ||
| — | — | 1 | 6170 | — | — | 276 | ||
| — | — | 74 | 6175 | — | — | 1,585 | ||
| — | — | 2 | 6180 | 5.30 | 1 | 826 | ||
| — | — | 2 | 6190 | — | — | 341 | ||
| — | — | 103 | 6200 | 4.97 | 60 | 7,558 | ||
| — | — | 7 | 6210 | 5.10 | 3 | 563 | ||
| — | — | — | 6220 | — | — | 315 | ||
| 1552.07 | 2 | 41 | 6225 | 5.10 | 5 | 1,085 | ||
| — | — | 3 | 6230 | — | — | 905 | ||
| — | — | 1 | 6240 | — | — | 263 | ||
| — | — | 141 | 6250 | 5.30 | 36 | 7,891 | ||
| — | — | 3 | 6260 | — | — | 538 | ||
| — | — | 1 | 6270 | 5.40 | 2 | 100 | ||
| — | — | 7 | 6275 | 5.63 | 4 | 1,711 | ||
| — | — | — | 6280 | — | — | 578 | ||
| — | — | 1 | 6290 | 6.04 | 4 | 420 | ||
| — | — | 139 | 6300 | 5.65 | 26 | 6,584 | ||
| — | — | 5 | 6310 | — | — | 924 | ||
| — | — | 3 | 6320 | — | — | 850 | ||
| — | — | 13 | 6325 | — | — | 733 | ||
| — | — | — | 6330 | — | — | 307 | ||
| — | — | — | 6340 | — | — | 364 | ||
| — | — | 37 | 6350 | 6.00 | 7 | 1,335 | ||
| — | — | 2 | 6360 | 6.80 | 1 | 655 | ||
| — | — | 2 | 6370 | 6.80 | 1 | 119 | ||
| — | — | 180 | 6375 | 6.70 | 39 | 496 | ||
| — | — | 1 | 6380 | 6.20 | 2 | 100 | ||
| — | — | 3 | 6390 | — | — | 174 | ||
| — | — | 703 | 6400 | 6.35 | 156 | 10,085 | ||
| — | — | 11 | 6410 | 6.60 | 5 | 57 | ||
| — | — | 1 | 6420 | — | — | 1,021 | ||
| — | — | 66 | 6425 | 6.75 | 1 | 2,007 | ||
| — | — | 3 | 6430 | — | — | 534 | ||
| — | — | 3 | 6440 | 6.70 | 3 | 572 | ||
| — | — | 91 | 6450 | 6.90 | 80 | 7,448 | ||
| 1318.02 | 1 | 1 | 6460 | 6.90 | 9 | 395 | ||
| — | — | 2 | 6470 | — | — | 146 | ||
| — | — | 567 | 6475 | 7.10 | 48 | 1,725 | ||
| — | — | — | 6480 | — | — | 265 | ||
| 1283.78 | 1 | 1 | 6490 | 7.20 | 5 | 315 | ||
| — | — | 619 | 6500 | 7.30 | 3,979 | 18,430 | ||
| — | — | 5 | 6510 | 7.40 | 4 | 355 | ||
| — | — | 2 | 6520 | 7.50 | 8 | 1,079 | ||
| — | — | 141 | 6525 | — | — | 782 | ||
| — | — | 1 | 6530 | 7.60 | 4 | 469 | ||
| — | — | 3 | 6540 | — | — | 279 | ||
| — | — | 1,039 | 6550 | 7.73 | 29 | 6,153 | ||
| — | — | 4 | 6560 | 7.90 | 86 | 778 | ||
| — | — | — | 6570 | 8.89 | 85 | 1,866 | ||
| — | — | 268 | 6575 | — | — | 1,342 | ||
| — | — | 4 | 6580 | 8.10 | 68 | 703 | ||
| — | — | 2 | 6590 | 8.20 | 12 | 2,105 | ||
| — | — | 4,756 | 6600 | 8.30 | 135 | 17,038 | ||
| — | — | 4 | 6610 | 10.06 | 3 | 478 | ||
| — | — | 3 | 6620 | 9.50 | 66 | 950 | ||
| — | — | 730 | 6625 | — | — | 3,040 | ||
| — | — | 4 | 6630 | — | — | 552 | ||
| — | — | 2 | 6640 | — | — | 416 | ||
| — | — | 4,040 | 6650 | 9.10 | 47 | 5,088 | ||
| — | — | 5 | 6660 | 9.20 | 39 | 278 | ||
| — | — | — | 6670 | 9.50 | 26 | 471 | ||
| — | — | 1,843 | 6675 | — | — | 1,589 | ||
| — | — | — | 6680 | — | — | 267 | ||
| — | — | 10 | 6690 | — | — | 348 | ||
| — | — | 6,045 | 6700 | 9.69 | 6,658 | 18,754 | ||
| — | — | 2 | 6710 | — | — | 638 | ||
| — | — | 1 | 6720 | — | — | 750 | ||
| — | — | 1,421 | 6725 | 10.10 | 5 | 1,515 | ||
| — | — | 4 | 6730 | — | — | 488 | ||
| — | — | — | 6740 | — | — | 657 | ||
| — | — | 1,732 | 6750 | 10.40 | 46 | 11,041 | ||
| — | — | 1 | 6760 | 12.57 | 1 | 476 | ||
| — | — | 3 | 6770 | — | — | 657 | ||
| — | — | 1,138 | 6775 | — | — | 2,412 | ||
| — | — | 4 | 6780 | 11.70 | 2 | 362 | ||
| — | — | 3 | 6790 | 11.50 | 93 | 333 | ||
| — | — | 2,173 | 6800 | 11.29 | 86 | 11,816 | ||
| — | — | 3 | 6810 | — | — | 486 | ||
| — | — | 1 | 6820 | — | — | 1,499 | ||
| — | — | 931 | 6825 | 12.99 | 575 | 2,492 | ||
| — | — | 36 | 6830 | — | — | 447 | ||
| — | — | 2 | 6840 | — | — | 854 | ||
| — | — | 2,632 | 6850 | 12.42 | 16 | 5,987 | ||
| — | — | — | 6860 | 12.90 | 35 | 618 | ||
| — | — | 9 | 6870 | 12.70 | 66 | 259 | ||
| — | — | 901 | 6875 | 12.60 | 427 | 865 | ||
| — | — | 2 | 6880 | 12.80 | 16 | 1,170 | ||
| — | — | 3 | 6890 | — | — | 375 | ||
| — | — | 2,652 | 6900 | 13.45 | 105 | 9,346 | ||
| — | — | 11 | 6910 | 15.08 | 9 | 339 | ||
| — | — | 4 | 6920 | 13.70 | 3 | 892 | ||
| — | — | 738 | 6925 | 15.30 | 4 | 1,363 | ||
| — | — | 9 | 6930 | — | — | 455 | ||
| — | — | 4 | 6940 | — | — | 281 | ||
| — | — | 958 | 6950 | 14.79 | 21 | 7,493 | ||
| — | — | 2 | 6960 | 14.60 | 19 | 788 | ||
| — | — | 2 | 6970 | — | — | 680 | ||
| — | — | 572 | 6975 | — | — | 2,842 | ||
| — | — | 7 | 6980 | 18.43 | 1 | 463 | ||
| — | — | 3 | 6990 | 15.60 | 9 | 2,614 | ||
| 790.65 | 41 | 132,301 | 7000 | 15.90 | 8,041 | 143,899 | ||
| — | — | 33 | 7010 | 16.10 | 1 | 573 | ||
| — | — | 35 | 7020 | 16.50 | 14 | 1,482 | ||
| — | — | 399 | 7025 | 18.48 | 2 | 678 | ||
| — | — | 82 | 7030 | — | — | 768 | ||
| — | — | 16 | 7040 | 17.10 | 13 | 447 | ||
| — | — | 1,091 | 7050 | 17.62 | 14 | 7,698 | ||
| — | — | 4 | 7060 | 17.80 | 24 | 865 | ||
| — | — | 36 | 7070 | 18.20 | 17 | 500 | ||
| — | — | 575 | 7075 | 19.12 | 2 | 1,156 | ||
| — | — | 24 | 7080 | 18.50 | 2 | 336 | ||
| — | — | 5 | 7090 | 19.05 | 2 | 599 | ||
| — | — | 2,606 | 7100 | 19.32 | 2,083 | 11,508 | ||
| — | — | 10 | 7110 | 20.50 | 30 | 22,568 | ||
| — | — | 18 | 7120 | 20.63 | 5 | 1,453 | ||
| — | — | 549 | 7125 | 20.40 | 471 | 1,972 | ||
| — | — | 61 | 7130 | 21.10 | 11 | 767 | ||
| — | — | 6 | 7140 | 21.07 | 23 | 1,597 | ||
| — | — | 1,975 | 7150 | 21.40 | 153 | 7,487 | ||
| — | — | 8 | 7160 | 22.00 | 35 | 20,265 | ||
| — | — | 91 | 7170 | 23.10 | 3 | 1,001 | ||
| — | — | 818 | 7175 | 22.70 | 41 | 3,095 | ||
| — | — | 36 | 7180 | 25.83 | 16 | 1,231 | ||
| — | — | 11 | 7190 | 23.37 | 34 | 1,004 | ||
| — | — | 4,620 | 7200 | 24.02 | 700 | 19,621 | ||
| — | — | 12 | 7210 | 25.05 | 30 | 1,109 | ||
| — | — | 4 | 7215 | — | — | 241 | ||
| — | — | 45 | 7220 | 31.55 | 3 | 1,289 | ||
| — | — | 828 | 7225 | 26.40 | 82 | 1,909 | ||
| — | — | 98 | 7230 | 26.10 | 8 | 644 | ||
| — | — | 3 | 7235 | 32.05 | 3 | 306 | ||
| — | — | 4 | 7240 | 26.70 | 3 | 367 | ||
| — | — | 36 | 7245 | — | — | 204 | ||
| — | — | 4,491 | 7250 | 26.90 | 228 | 7,565 | ||
| — | — | 6 | 7255 | 32.65 | 1 | 84 | ||
| — | — | 67 | 7260 | 27.58 | 35 | 814 | ||
| 539.25 | 5 | 6 | 7265 | 28.00 | 30 | 813 | ||
| — | — | 130 | 7270 | 35.45 | 1 | 652 | ||
| — | — | 924 | 7275 | 28.35 | 12 | 1,015 | ||
| — | — | 441 | 7280 | 29.10 | 53 | 704 | ||
| — | — | 27 | 7285 | 29.30 | 8 | 913 | ||
| — | — | 166 | 7290 | 35.77 | 2 | 819 | ||
| — | — | 20 | 7295 | 31.87 | 2 | 316 | ||
| 513.42 | 102 | 7,247 | 7300 | 30.50 | 972 | 14,046 | ||
| — | — | 22 | 7305 | — | — | 885 | ||
| — | — | 46 | 7310 | 31.00 | 37 | 1,147 | ||
| — | — | 12 | 7315 | — | — | 149 | ||
| — | — | 73 | 7320 | 31.80 | 78 | 1,425 | ||
| — | — | 793 | 7325 | 32.20 | 39 | 2,537 | ||
| — | — | 21 | 7330 | 34.49 | 33 | 225 | ||
| — | — | 30 | 7335 | 34.95 | 1 | 283 | ||
| — | — | 48 | 7340 | 33.40 | 2 | 3,144 | ||
| — | — | 54 | 7345 | 34.10 | 113 | 778 | ||
| 458.62 | 3 | 2,135 | 7350 | 34.50 | 158 | 6,145 | ||
| — | — | 31 | 7355 | 36.73 | 7 | 497 | ||
| — | — | 87 | 7360 | 37.25 | 12 | 279 | ||
| — | — | 36 | 7365 | 37.60 | 12 | 265 | ||
| — | — | 91 | 7370 | 36.10 | 1 | 393 | ||
| — | — | 799 | 7375 | 37.27 | 90 | 1,990 | ||
| — | — | 55 | 7380 | 38.13 | 6 | 563 | ||
| — | — | 25 | 7385 | 39.00 | 2 | 500 | ||
| — | — | 20 | 7390 | 38.65 | 108 | 2,026 | ||
| — | — | 28 | 7395 | 41.67 | 11 | 362 | ||
| 413.90 | 3 | 7,196 | 7400 | 39.57 | 4,651 | 19,812 | ||
| — | — | 41 | 7405 | 43.59 | 1 | 155 | ||
| — | — | 99 | 7410 | — | — | 410 | ||
| — | — | 44 | 7415 | 40.80 | 153 | 313 | ||
| — | — | 98 | 7420 | 41.70 | 54 | 1,432 | ||
| — | — | 662 | 7425 | 42.30 | 595 | 4,131 | ||
| 354.71 | 3 | 44 | 7430 | 42.40 | 85 | 616 | ||
| — | — | 32 | 7435 | 50.70 | 7 | 179 | ||
| — | — | 59 | 7440 | 44.00 | 91 | 352 | ||
| — | — | 98 | 7445 | 44.73 | 10 | 1,790 | ||
| — | — | 2,424 | 7450 | 45.43 | 153 | 10,102 | ||
| — | — | 23 | 7455 | 46.10 | 14 | 384 | ||
| — | — | 147 | 7460 | 55.21 | 1 | 514 | ||
| — | — | 65 | 7465 | 47.21 | 4 | 155 | ||
| — | — | 171 | 7470 | 47.73 | 2 | 462 | ||
| — | — | 1,959 | 7475 | 49.04 | 57 | 2,986 | ||
| — | — | 117 | 7480 | 48.90 | 16 | 170 | ||
| — | — | 49 | 7485 | 49.60 | 17 | 148 | ||
| — | — | 216 | 7490 | 50.30 | 18 | 293 | ||
| 334.91 | 1 | 54 | 7495 | 52.90 | 8 | 142 | ||
| 330.02 | 38 | 8,960 | 7500 | 52.78 | 6,259 | 18,243 | ||
| — | — | 58 | 7505 | 61.27 | 3 | 148 | ||
| 322.25 | 6 | 89 | 7510 | 53.45 | 9 | 266 | ||
| 316.70 | 63 | 95 | 7515 | 57.23 | 15 | 242 | ||
| 308.70 | 12 | 64 | 7520 | 54.70 | 13 | 816 | ||
| 310.86 | 2 | 1,040 | 7525 | 56.30 | 15 | 1,377 | ||
| 301.00 | 11 | 42 | 7530 | 57.32 | 13 | 3,126 | ||
| 298.37 | 3 | 120 | 7535 | 57.84 | 8 | 99 | ||
| — | — | 151 | 7540 | 58.60 | 21 | 356 | ||
| 284.23 | 2 | 60 | 7545 | 59.60 | 6 | 148 | ||
| 286.36 | 5 | 3,119 | 7550 | 60.52 | 1,346 | 4,335 | ||
| 279.12 | 1 | 67 | 7555 | 60.60 | 12 | 71 | ||
| 247.60 | 16 | 115 | 7560 | 61.84 | 17 | 214 | ||
| — | — | 21 | 7565 | 63.15 | 5 | 46 | ||
| — | — | 133 | 7570 | 64.11 | 2 | 673 | ||
| — | — | 763 | 7575 | 64.70 | 5 | 1,114 | ||
| — | — | 314 | 7580 | 66.00 | 77 | 405 | ||
| — | — | 75 | 7585 | 72.04 | 4 | 247 | ||
| — | — | 134 | 7590 | 74.70 | 1 | 447 | ||
| — | — | 70 | 7595 | 74.60 | 7 | 159 | ||
| 251.99 | 10 | 12,179 | 7600 | 71.00 | 1,368 | 9,773 | ||
| 241.47 | 1 | 67 | 7605 | 71.10 | 5 | 233 | ||
| — | — | 705 | 7610 | 72.65 | 2 | 705 | ||
| — | — | 87 | 7615 | 77.23 | 5 | 346 | ||
| 236.64 | 1 | 171 | 7620 | 75.00 | 3 | 172 | ||
| 233.94 | 1 | 871 | 7625 | 76.70 | 94 | 934 | ||
| — | — | 91 | 7630 | 77.95 | 9 | 198 | ||
| — | — | 80 | 7635 | 78.55 | 15 | 372 | ||
| 187.63 | 5 | 344 | 7640 | 79.20 | 6 | 573 | ||
| 220.44 | 2 | 179 | 7645 | 80.51 | 36 | 175 | ||
| 208.20 | 37 | 5,164 | 7650 | 82.90 | 583 | 7,550 | ||
| — | — | 101 | 7655 | 83.70 | 159 | 322 | ||
| — | — | 416 | 7660 | 84.40 | 8 | 462 | ||
| — | — | 145 | 7665 | 89.46 | 6 | 411 | ||
| 191.00 | 2 | 238 | 7670 | 87.90 | 91 | 358 | ||
| 197.47 | 213 | 2,199 | 7675 | 88.90 | 341 | 797 | ||
| — | — | 334 | 7680 | 91.75 | 44 | 490 | ||
| — | — | 286 | 7685 | 91.94 | 112 | 340 | ||
| 154.10 | 5 | 320 | 7690 | 96.60 | 17 | 209 | ||
| 177.76 | 18 | 83 | 7695 | 95.05 | 4 | 144 | ||
| 177.82 | 2,373 | 10,841 | 7700 | 97.50 | 4,311 | 12,947 | ||
| 175.80 | 28 | 667 | 7705 | 99.33 | 148 | 627 | ||
| 174.48 | 12 | 293 | 7710 | 100.20 | 34 | 795 | ||
| 168.00 | 3 | 213 | 7715 | 101.60 | 46 | 498 | ||
| 164.70 | 15 | 200 | 7720 | 104.45 | 36 | 667 | ||
| 161.50 | 266 | 1,951 | 7725 | 106.25 | 193 | 2,350 | ||
| 158.30 | 5 | 1,927 | 7730 | 112.59 | 353 | 1,474 | ||
| 153.67 | 20 | 50 | 7735 | 108.83 | 164 | 143 | ||
| 149.99 | 40 | 328 | 7740 | 111.06 | 141 | 173 | ||
| 148.80 | 6 | 30 | 7745 | 113.20 | 23 | 74 | ||
| 141.67 | 219 | 7,226 | 7750 | 116.30 | 483 | 7,057 | ||
| 115.50 | 6 | 364 | 7755 | 117.48 | 152 | 503 | ||
| 137.87 | 89 | 437 | 7760 | 117.88 | 7 | 274 | ||
| 137.50 | 9 | 123 | 7765 | 122.50 | 4 | 621 | ||
| 133.50 | 3 | 492 | 7770 | 121.81 | 2 | 540 | ||
| 132.48 | 347 | 1,419 | 7775 | 124.11 | 103 | 377 | ||
| 126.11 | 125 | 349 | 7780 | 128.39 | 3 | 264 | ||
| 125.08 | 60 | 289 | 7785 | 127.90 | 70 | 93 | ||
| 120.52 | 22 | 5,236 | 7790 | 132.70 | 2 | 171 | ||
| — | — | 195 | 7795 | 132.81 | 7 | 128 | ||
| 111.50 | 1,936 | 18,316 | 7800 | 135.55 | 368 | 9,822 | ||
| 98.60 | 4 | 175 | 7805 | 138.00 | 1 | 211 | ||
| 105.85 | 6 | 295 | 7810 | 150.05 | 5 | 268 | ||
| 82.83 | 2 | 185 | 7815 | 147.70 | 4 | 173 | ||
| 102.28 | 54 | 504 | 7820 | 150.06 | 10 | 174 | ||
| 106.56 | 98 | 1,473 | 7825 | 175.86 | 5 | 319 | ||
| 97.28 | 202 | 266 | 7830 | — | — | 194 | ||
| 98.60 | 7 | 130 | 7835 | 178.70 | 11 | 52 | ||
| — | — | 239 | 7840 | — | — | 136 | ||
| — | — | 97 | 7845 | — | — | 158 | ||
| 89.80 | 1,141 | 7,942 | 7850 | 162.17 | 3 | 600 | ||
| 87.50 | 188 | 342 | 7855 | 160.70 | 1 | 66 | ||
| 87.40 | 14 | 216 | 7860 | — | — | 96 | ||
| 83.25 | 25 | 92 | 7865 | 193.10 | 7 | 27 | ||
| 80.49 | 31 | 5,333 | 7870 | — | — | 27 | ||
| 78.73 | 202 | 3,348 | 7875 | 175.82 | 231 | 13 | ||
| 77.60 | 4 | 392 | 7880 | — | — | 4 | ||
| 75.40 | 2 | 35 | 7885 | — | — | 7 | ||
| 76.00 | 3 | 354 | 7890 | 184.57 | 1 | 140 | ||
| 71.20 | 26 | 40 | 7895 | — | — | 6 | ||
| 69.30 | 1,800 | 15,624 | 7900 | 187.95 | 6 | 892 | ||
| 67.50 | 1 | 365 | 7905 | — | — | 35 | ||
| 64.82 | 8 | 779 | 7910 | 194.33 | 5 | 20 | ||
| — | — | 430 | 7915 | — | — | 8 | ||
| 61.40 | 6 | 520 | 7920 | — | — | 24 | ||
| 57.60 | 796 | 1,799 | 7925 | — | — | 10 | ||
| 58.20 | 26 | 206 | 7930 | — | — | 9 | ||
| 55.00 | 27 | 226 | 7935 | — | — | 32 | ||
| 52.70 | 16 | 349 | 7940 | — | — | 27 | ||
| 53.00 | 34 | 289 | 7945 | 218.70 | 1 | 12 | ||
| 49.75 | 1,306 | 12,264 | 7950 | — | — | 26 | ||
| 48.25 | 1 | 305 | 7955 | — | 10 | 3 | ||
| 46.65 | 11 | 453 | 7960 | — | — | 12 | ||
| 34.60 | 1 | 383 | 7965 | 232.40 | 1 | 5 | ||
| 45.50 | 27 | 1,233 | 7970 | — | — | 1 | ||
| 43.80 | 15 | 3,805 | 7975 | — | — | 29 | ||
| 40.65 | 49 | 361 | 7980 | — | — | 5 | ||
| 40.10 | 98 | 269 | 7990 | — | — | 21 | ||
| 35.50 | 1,021 | 145,663 | 8000 | 253.65 | 13 | 131,193 | ||
| 35.71 | 11 | 507 | 8010 | — | — | 11 | ||
| 32.80 | 20 | 708 | 8020 | — | — | 2 | ||
| 30.48 | 452 | 1,513 | 8025 | — | — | 10 | ||
| 30.39 | 10 | 586 | 8030 | — | — | 19 | ||
| 27.48 | 22 | 455 | 8040 | — | — | 2 | ||
| 25.28 | 179 | 9,946 | 8050 | — | — | 8 | ||
| 23.50 | 27 | 522 | 8060 | — | — | 7 | ||
| 21.86 | 16 | 1,071 | 8070 | — | — | 1 | ||
| 21.10 | 88 | 1,841 | 8075 | — | — | 20 | ||
| 21.00 | 18 | 591 | 8080 | — | — | 4 | ||
| 19.80 | 54 | 746 | 8090 | — | — | 6 | ||
| 18.14 | 1,147 | 8,870 | 8100 | — | — | 784 | ||
| 16.90 | 14 | 206 | 8110 | — | — | 1 | ||
| 15.60 | 26 | 267 | 8120 | — | — | 3 | ||
| 15.12 | 276 | 5,267 | 8125 | — | — | 2 | ||
| 15.42 | 25 | 923 | 8130 | — | — | — | ||
| 13.90 | 57 | 1,153 | 8140 | — | — | — | ||
| 12.01 | 105 | 5,259 | 8150 | — | — | 22 | ||
| 12.27 | 51 | 600 | 8160 | — | — | 2 | ||
| 11.65 | 16 | 172 | 8170 | — | — | 1 | ||
| 10.32 | 14 | 523 | 8175 | — | — | 11 | ||
| 10.20 | 32 | 111 | 8180 | — | — | — | ||
| 9.10 | 29 | 332 | 8190 | — | — | — | ||
| 8.65 | 3,274 | 20,596 | 8200 | — | — | 6 | ||
| 7.30 | 158 | 302 | 8210 | — | — | — | ||
| 8.00 | 3 | 195 | 8220 | — | — | — | ||
| 6.90 | 107 | 1,121 | 8225 | — | — | 1 | ||
| — | — | 116 | 8230 | — | — | 4 | ||
| 5.08 | 5 | 226 | 8240 | — | — | — | ||
| 5.66 | 77 | 3,329 | 8250 | — | — | 58 | ||
| 5.50 | 189 | 449 | 8260 | — | — | 2 | ||
| — | — | 589 | 8270 | — | — | 3 | ||
| 4.58 | 33 | 2,428 | 8275 | 516.96 | 2 | — | ||
| — | — | 624 | 8280 | — | — | 2 | ||
| 4.60 | 18 | 231 | 8290 | — | — | 11 | ||
| 4.20 | 214 | 14,524 | 8300 | — | — | 1 | ||
| 3.90 | 12 | 391 | 8310 | — | — | 1 | ||
| — | — | 121 | 8320 | — | — | — | ||
| 3.66 | 1 | 306 | 8325 | — | — | — | ||
| — | — | 132 | 8330 | — | — | 11 | ||
| — | — | 170 | 8340 | — | — | — | ||
| 2.15 | 5 | 2,026 | 8350 | — | — | 200 | ||
| — | — | 216 | 8360 | — | — | 4 | ||
| — | — | 91 | 8370 | — | — | 23 | ||
| 2.50 | 38 | 695 | 8375 | 614.45 | 2 | 3 | ||
| 2.47 | 3 | 5,037 | 8400 | — | — | 5 | ||
| — | — | 638 | 8425 | — | — | 1 | ||
| 1.07 | 10 | 2,827 | 8450 | — | — | 5 | ||
| 1.55 | 20 | 2,874 | 8475 | — | — | — | ||
| 1.35 | 367 | 8,757 | 8500 | — | — | 58 | ||
| — | — | 686 | 8525 | — | — | — | ||
| — | — | 2,161 | 8550 | — | — | — | ||
| 0.90 | 25 | 1,447 | 8575 | — | — | 6 | ||
| — | — | 4,465 | 8600 | — | — | 22 | ||
| 0.85 | 162 | 1,296 | 8625 | — | — | 1 | ||
| 0.65 | 18 | 3,079 | 8650 | — | — | 2 | ||
| 0.60 | 22 | 2,230 | 8675 | — | — | — | ||
| 0.65 | 41 | 2,865 | 8700 | — | — | 1 | ||
| 0.60 | 282 | 1,270 | 8725 | — | — | — | ||
| — | — | 1,962 | 8750 | — | — | 13 | ||
| 0.45 | 8 | 25 | 8775 | — | — | 11 | ||
| — | — | 5,204 | 8800 | — | — | 1 | ||
| 0.35 | 17 | 625 | 8850 | — | — | — | ||
| 0.30 | 35 | 2,768 | 8900 | — | — | — | ||
| 0.25 | 22 | 2,340 | 9000 | — | — | 106 | ||
| 0.20 | 67 | 5,841 | 9100 | — | — | — | ||
| — | — | 3,892 | 9200 | — | — | 8 | ||
| 0.20 | 8 | 51 | 9300 | — | — | — | ||
| 0.10 | 18 | 273 | 9400 | — | — | 81 | ||
| 0.15 | 11 | 1 | 9500 | — | — | — | ||
| 0.15 | 22 | 927 | 9600 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Nov 20, 202676 days
call OI 316,850 · put OI 423,418
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | — | 5825 | 10.10 | 216 | 2,130 | ||
| — | — | 519 | 5850 | 10.40 | 9 | 831 | ||
| — | — | 1 | 5875 | 10.70 | 1 | 296 | ||
| — | — | 104 | 5900 | — | — | 2,828 | ||
| — | — | — | 5925 | 11.17 | 45 | 1,091 | ||
| — | — | 52 | 5950 | — | — | 2,933 | ||
| — | — | — | 5975 | — | — | 450 | ||
| 1795.85 | 1 | 8,944 | 6000 | 12.05 | 52 | 16,268 | ||
| — | — | 409 | 6025 | — | — | 277 | ||
| — | — | 3 | 6050 | 12.80 | 16 | 2,124 | ||
| — | — | 4 | 6075 | 13.20 | 43 | 2,120 | ||
| — | — | 55 | 6100 | 13.69 | 36 | 2,577 | ||
| — | — | 12 | 6125 | 15.20 | 3 | 1,074 | ||
| — | — | 19 | 6150 | 14.30 | 37 | 1,886 | ||
| — | — | 167 | 6175 | 14.70 | 2 | 3,104 | ||
| — | — | 73 | 6200 | 15.96 | 61 | 6,503 | ||
| — | — | 80 | 6225 | — | — | 1,383 | ||
| — | — | 23 | 6250 | 16.10 | 15 | 3,552 | ||
| — | — | 6 | 6275 | 16.30 | 33 | 1,993 | ||
| — | — | 27 | 6300 | 16.80 | 17 | 5,351 | ||
| — | — | 7 | 6325 | 17.30 | 130 | 1,077 | ||
| — | — | 13 | 6350 | 17.80 | 18 | 2,680 | ||
| — | — | 29 | 6375 | 18.30 | 73 | 2,176 | ||
| — | — | 1,022 | 6400 | 18.80 | 2,009 | 4,761 | ||
| — | — | 7 | 6425 | 19.40 | 22 | 1,946 | ||
| — | — | 215 | 6450 | 19.80 | 146 | 1,628 | ||
| — | — | 50 | 6475 | — | — | 1,197 | ||
| — | — | 3,032 | 6500 | 21.10 | 126 | 11,122 | ||
| — | — | 929 | 6525 | 21.80 | 2 | 730 | ||
| — | — | 182 | 6550 | — | — | 2,148 | ||
| — | — | 868 | 6575 | 23.51 | 3 | 1,190 | ||
| — | — | 1,992 | 6600 | 24.00 | 189 | 7,916 | ||
| — | — | 212 | 6625 | 26.10 | 29 | 3,133 | ||
| — | — | 1,827 | 6650 | 25.50 | 145 | 3,097 | ||
| — | — | — | 6660 | 25.80 | 5 | 130 | ||
| — | — | 3 | 6670 | 26.30 | 38 | 320 | ||
| — | — | 1,386 | 6675 | 27.95 | 3 | 1,832 | ||
| — | — | — | 6680 | 28.60 | 46 | 326 | ||
| — | — | 6 | 6690 | 26.80 | 1 | 222 | ||
| — | — | 3,851 | 6700 | 27.20 | 1,926 | 8,936 | ||
| — | — | — | 6710 | 27.60 | 3 | 382 | ||
| — | — | — | 6720 | 28.00 | 10 | 720 | ||
| — | — | 3,215 | 6725 | 27.80 | 49 | 2,224 | ||
| — | — | — | 6730 | — | — | 307 | ||
| — | — | 2 | 6740 | 28.50 | 8 | 532 | ||
| — | — | 3,463 | 6750 | 29.50 | 2 | 7,079 | ||
| — | — | 1 | 6760 | 29.40 | 2 | 300 | ||
| — | — | 3 | 6770 | 29.70 | 1 | 249 | ||
| — | — | 1,925 | 6775 | 30.10 | 1 | 1,921 | ||
| — | — | — | 6780 | — | — | 241 | ||
| — | — | — | 6790 | 30.60 | 3 | 177 | ||
| — | — | 5,930 | 6800 | 30.90 | 6 | 9,927 | ||
| — | — | 2 | 6810 | 31.38 | 2 | 313 | ||
| — | — | 1 | 6820 | 32.00 | 1 | 133 | ||
| — | — | 1,791 | 6825 | — | — | 1,984 | ||
| — | — | 3 | 6830 | 32.20 | 1 | 177 | ||
| — | — | 2 | 6840 | — | — | 62 | ||
| 932.71 | 1 | 1,438 | 6850 | 33.70 | 608 | 4,409 | ||
| — | — | 1 | 6860 | 33.60 | 2 | 356 | ||
| — | — | — | 6870 | 36.20 | 1 | 194 | ||
| — | — | 646 | 6875 | — | — | 2,063 | ||
| — | — | 6 | 6880 | — | — | 112 | ||
| — | — | 7 | 6890 | 35.00 | 1 | 510 | ||
| — | — | 3,680 | 6900 | 36.10 | 51 | 7,993 | ||
| — | — | — | 6910 | 36.10 | 8 | 313 | ||
| — | — | — | 6920 | — | — | 193 | ||
| — | — | 351 | 6925 | 37.30 | 28 | 1,180 | ||
| — | — | 1 | 6930 | — | — | 63 | ||
| — | — | — | 6940 | — | — | 178 | ||
| — | — | 1,361 | 6950 | 38.30 | 29 | 3,765 | ||
| — | — | 1 | 6960 | — | — | 219 | ||
| — | — | 1 | 6970 | 39.45 | 1 | 254 | ||
| — | — | 302 | 6975 | 39.65 | 4 | 3,017 | ||
| — | — | 1 | 6980 | 39.90 | 1 | 440 | ||
| 850.26 | 1 | 9 | 6990 | 40.55 | 2 | 1,025 | ||
| 841.69 | 254 | 26,813 | 7000 | 41.50 | 634 | 36,095 | ||
| — | — | 8 | 7010 | 41.70 | 6 | 754 | ||
| — | — | 1 | 7020 | — | — | 288 | ||
| — | — | 294 | 7025 | 48.22 | 1 | 1,936 | ||
| — | — | 3 | 7030 | — | — | 974 | ||
| — | — | — | 7040 | 43.70 | 15 | 585 | ||
| — | — | 3,111 | 7050 | 44.50 | 175 | 3,988 | ||
| — | — | — | 7060 | — | — | 234 | ||
| — | — | 1 | 7070 | 45.80 | 13 | 461 | ||
| — | — | 1,085 | 7075 | 46.20 | 16 | 2,271 | ||
| — | — | 1 | 7080 | 46.50 | 17 | 135 | ||
| — | — | 3 | 7090 | 47.30 | 447 | 541 | ||
| — | — | 1,425 | 7100 | 48.06 | 538 | 11,197 | ||
| — | — | 6 | 7110 | 51.60 | 1 | 410 | ||
| — | — | 2 | 7120 | — | — | 213 | ||
| — | — | 910 | 7125 | 52.67 | 5 | 1,629 | ||
| — | — | 4 | 7130 | 50.30 | 45 | 152 | ||
| — | — | — | 7140 | 51.20 | 13 | 317 | ||
| — | — | 997 | 7150 | 55.73 | 12 | 2,774 | ||
| — | — | 2 | 7160 | 52.70 | 1 | 761 | ||
| — | — | 3 | 7170 | — | — | 240 | ||
| — | — | 724 | 7175 | 54.20 | 33 | 4,805 | ||
| — | — | 1 | 7180 | — | — | 266 | ||
| — | — | 1 | 7190 | 55.50 | 6 | 643 | ||
| — | — | 1 | 7195 | 59.20 | 2 | 212 | ||
| — | — | 3,154 | 7200 | 56.80 | 802 | 12,738 | ||
| — | — | — | 7205 | 56.90 | 24 | 678 | ||
| — | — | 10 | 7210 | 57.45 | 154 | 251 | ||
| — | — | — | 7215 | 57.95 | 1 | 272 | ||
| — | — | — | 7220 | — | — | 286 | ||
| — | — | 682 | 7225 | 58.90 | 22 | 1,272 | ||
| — | — | 3 | 7230 | — | — | 401 | ||
| — | — | 2 | 7235 | 60.40 | 2 | 123 | ||
| — | — | — | 7240 | 60.30 | 14 | 734 | ||
| — | — | — | 7245 | 64.35 | 2 | 352 | ||
| — | — | 2,306 | 7250 | 61.50 | 141 | 2,803 | ||
| — | — | 2 | 7255 | 62.00 | 9 | 101 | ||
| — | — | 5 | 7260 | 62.40 | 3 | 129 | ||
| — | — | — | 7265 | — | — | 182 | ||
| — | — | 7 | 7270 | — | — | 233 | ||
| — | — | 160 | 7275 | — | — | 3,764 | ||
| — | — | 27 | 7280 | 64.50 | 3 | 198 | ||
| — | — | 17 | 7285 | 73.14 | 5 | 351 | ||
| — | — | 34 | 7290 | — | — | 2,627 | ||
| — | — | 4 | 7295 | 66.60 | 171 | 620 | ||
| — | — | 3,352 | 7300 | 67.40 | 645 | 9,423 | ||
| — | — | 4 | 7305 | — | — | 317 | ||
| — | — | 1 | 7310 | — | — | 1,388 | ||
| — | — | — | 7315 | 69.50 | 46 | 129 | ||
| — | — | 15 | 7320 | 69.40 | 54 | 939 | ||
| — | — | 407 | 7325 | 70.08 | 112 | 2,041 | ||
| — | — | 13 | 7330 | 71.10 | 123 | 832 | ||
| — | — | 16 | 7335 | 72.00 | 59 | 1,888 | ||
| — | — | 20 | 7340 | 71.80 | 3 | 265 | ||
| — | — | 12 | 7345 | 72.70 | 3 | 326 | ||
| — | — | 2,205 | 7350 | 73.26 | 505 | 11,229 | ||
| — | — | 12 | 7355 | — | — | 232 | ||
| — | — | 19 | 7360 | 74.30 | 12 | 355 | ||
| — | — | 20 | 7365 | 87.00 | 25 | 329 | ||
| — | — | 35 | 7370 | 87.70 | 16 | 197 | ||
| — | — | 705 | 7375 | 76.70 | 4 | 4,782 | ||
| — | — | 48 | 7380 | 77.40 | 18 | 1,697 | ||
| — | — | 7 | 7385 | 78.30 | 13 | 589 | ||
| — | — | 28 | 7390 | 79.03 | 12 | 409 | ||
| — | — | 10 | 7395 | — | — | 82 | ||
| — | — | 5,799 | 7400 | 80.58 | 194 | 13,319 | ||
| — | — | 20 | 7405 | 93.10 | 4 | 146 | ||
| — | — | 62 | 7410 | 93.90 | 4 | 784 | ||
| — | — | 25 | 7415 | 94.80 | 4 | 65 | ||
| — | — | 77 | 7420 | 83.10 | 6 | 360 | ||
| — | — | 400 | 7425 | 84.14 | 4 | 885 | ||
| — | — | 30 | 7430 | 97.00 | 2 | 265 | ||
| — | — | 8 | 7435 | — | — | 163 | ||
| 445.80 | 8 | 42 | 7440 | 86.30 | 2 | 407 | ||
| — | — | 11 | 7445 | 87.40 | 9 | 451 | ||
| — | — | 2,413 | 7450 | 88.60 | 1,029 | 5,166 | ||
| — | — | 11 | 7455 | 89.08 | 2 | 221 | ||
| — | — | 61 | 7460 | 90.20 | 195 | 629 | ||
| — | — | 2 | 7465 | — | — | 106 | ||
| — | — | 68 | 7470 | 92.05 | 1 | 444 | ||
| — | — | 1,649 | 7475 | — | — | 3,174 | ||
| — | — | 41 | 7480 | 93.40 | 4 | 718 | ||
| — | — | 18 | 7485 | — | — | 97 | ||
| — | — | 40 | 7490 | — | — | 170 | ||
| — | — | 3 | 7495 | 110.00 | 34 | 252 | ||
| 399.98 | 1 | 6,017 | 7500 | 98.46 | 706 | 11,764 | ||
| — | — | 17 | 7505 | — | — | 422 | ||
| — | — | 96 | 7510 | 110.92 | 3 | 198 | ||
| — | — | 13 | 7515 | 100.70 | 7 | 1,387 | ||
| — | — | 146 | 7520 | 101.10 | 11 | 249 | ||
| — | — | 935 | 7525 | 103.89 | 38 | 904 | ||
| — | — | 81 | 7530 | 107.15 | 10 | 210 | ||
| 377.93 | 1 | 15 | 7535 | 105.30 | 3 | 126 | ||
| — | — | 170 | 7540 | 105.70 | 48 | 235 | ||
| — | — | 118 | 7545 | — | — | 206 | ||
| — | — | 1,654 | 7550 | 108.96 | 302 | 2,933 | ||
| — | — | 69 | 7555 | 109.00 | 13 | 103 | ||
| 294.97 | 16 | 62 | 7560 | 110.10 | 41 | 161 | ||
| — | — | 74 | 7565 | 115.75 | 14 | 129 | ||
| 346.77 | 78 | 38 | 7570 | 112.50 | 14 | 80 | ||
| 341.18 | 4 | 455 | 7575 | 113.30 | 43 | 950 | ||
| — | — | 152 | 7580 | 114.50 | 7 | 161 | ||
| — | — | 49 | 7585 | 115.90 | 3 | 59 | ||
| — | — | 147 | 7590 | — | — | 254 | ||
| — | — | 13 | 7595 | 118.46 | 12 | 78 | ||
| 322.43 | 21 | 4,141 | 7600 | 119.39 | 275 | 7,585 | ||
| — | — | 93 | 7605 | 121.61 | 25 | 211 | ||
| — | — | 119 | 7610 | 121.70 | 49 | 154 | ||
| — | — | 31 | 7615 | 123.50 | 14 | 79 | ||
| 306.60 | 16 | 85 | 7620 | 124.20 | 2 | 443 | ||
| 308.09 | 24 | 1,471 | 7625 | 129.27 | 43 | 1,338 | ||
| 304.51 | 60 | 48 | 7630 | 127.42 | 50 | 1,127 | ||
| 297.83 | 12 | 13 | 7635 | 128.85 | 43 | 148 | ||
| 293.73 | 36 | 77 | 7640 | 129.30 | 32 | 161 | ||
| 289.87 | 24 | 22 | 7645 | 131.72 | 29 | 48 | ||
| 252.80 | 8 | 1,848 | 7650 | 134.76 | 229 | 3,598 | ||
| 284.85 | 60 | 93 | 7655 | 134.60 | 17 | 107 | ||
| 281.22 | 60 | 165 | 7660 | 135.30 | 23 | 72 | ||
| 247.80 | 28 | 12 | 7665 | 140.16 | 8 | 119 | ||
| 251.30 | 24 | 79 | 7670 | 138.20 | 9 | 126 | ||
| 267.85 | 21 | 370 | 7675 | 139.80 | 20 | 1,048 | ||
| 265.92 | 41 | 112 | 7680 | 141.20 | 7 | 199 | ||
| 243.58 | 36 | 39 | 7685 | 143.20 | 12 | 108 | ||
| 213.40 | 20 | 180 | 7690 | 144.32 | 19 | 158 | ||
| 228.55 | 12 | 22 | 7695 | 159.70 | 5 | 48 | ||
| 249.23 | 1,527 | 8,791 | 7700 | 150.00 | 2,739 | 8,589 | ||
| 249.62 | 29 | 75 | 7705 | 149.66 | 10 | 66 | ||
| 247.50 | 34 | 313 | 7710 | 151.50 | 117 | 154 | ||
| 241.03 | 39 | 95 | 7715 | 157.45 | 20 | 86 | ||
| 240.50 | 15 | 210 | 7720 | 154.65 | 5 | 228 | ||
| 239.30 | 50 | 1,389 | 7725 | 156.32 | 66 | 628 | ||
| — | — | 208 | 7730 | 195.27 | 10 | 113 | ||
| 232.97 | 60 | 182 | 7735 | 159.50 | 23 | 71 | ||
| 227.80 | 40 | 140 | 7740 | 162.30 | 16 | 132 | ||
| — | — | 35 | 7745 | 164.10 | 284 | 377 | ||
| 220.52 | 570 | 4,028 | 7750 | 167.58 | 716 | 3,792 | ||
| 215.40 | 3 | 118 | 7755 | 173.50 | 2 | 15 | ||
| 215.10 | 8 | 1,139 | 7760 | 169.60 | 1 | 1,139 | ||
| 192.00 | 1 | 67 | 7765 | 171.30 | 2 | 48 | ||
| 205.63 | 14 | 90 | 7770 | — | — | 53 | ||
| 206.50 | 476 | 899 | 7775 | 175.40 | 58 | 537 | ||
| 203.50 | 28 | 44 | 7780 | 177.40 | 17 | 37 | ||
| — | — | 78 | 7785 | 179.80 | 2 | 57 | ||
| 192.70 | 4 | 211 | 7790 | 182.20 | 4 | 170 | ||
| 167.70 | 2 | 97 | 7795 | — | — | 29 | ||
| 189.37 | 488 | 6,489 | 7800 | 184.80 | 290 | 3,085 | ||
| 188.80 | 31 | 413 | 7805 | — | — | 422 | ||
| 185.90 | 15 | 83 | 7810 | 194.40 | 6 | 36 | ||
| 181.00 | 19 | 66 | 7815 | 191.11 | 20 | 122 | ||
| 179.60 | 4 | 214 | 7820 | — | — | 94 | ||
| 176.27 | 131 | 590 | 7825 | — | — | 983 | ||
| — | — | 162 | 7830 | 199.60 | 1 | 147 | ||
| 170.90 | 3 | 31 | 7835 | — | — | 19 | ||
| 168.60 | 11 | 131 | 7840 | 201.30 | 12 | 49 | ||
| 151.10 | 1 | 62 | 7845 | — | — | 286 | ||
| 164.70 | 218 | 4,118 | 7850 | 205.90 | 3 | 672 | ||
| 158.90 | 9 | 34 | 7855 | — | — | 2 | ||
| 156.30 | 4 | 397 | 7860 | — | — | 321 | ||
| — | — | 440 | 7865 | — | — | 470 | ||
| — | — | 94 | 7870 | — | — | 31 | ||
| 152.59 | 5 | 826 | 7875 | 217.58 | 7 | 84 | ||
| 147.80 | 2 | 121 | 7880 | 220.10 | 2 | 26 | ||
| — | — | 29 | 7885 | 222.70 | 3 | — | ||
| 142.75 | 10 | 76 | 7890 | — | — | 23 | ||
| 126.94 | 2 | 6 | 7895 | — | — | — | ||
| 138.00 | 10 | 9,683 | 7900 | — | — | 1,229 | ||
| 133.80 | 4 | 185 | 7910 | — | — | 32 | ||
| 129.20 | 9 | 62 | 7920 | — | — | 13 | ||
| — | — | 956 | 7925 | 250.10 | 19 | 18 | ||
| — | — | 115 | 7930 | — | — | 13 | ||
| 119.60 | 5 | 94 | 7940 | — | — | 5 | ||
| 115.00 | 369 | 1,538 | 7950 | 257.97 | 2 | 58 | ||
| 111.20 | 17 | 147 | 7960 | — | — | 6 | ||
| — | — | 98 | 7970 | — | — | 32 | ||
| 104.55 | 4 | 509 | 7975 | — | — | 7 | ||
| 102.53 | 5 | 512 | 7980 | — | — | 71 | ||
| — | — | 106 | 7990 | — | — | — | ||
| 95.90 | 505 | 27,816 | 8000 | 286.56 | 21 | 21,678 | ||
| 81.72 | 2 | 86 | 8010 | — | — | 4 | ||
| 88.60 | 9 | 40 | 8020 | — | — | 6 | ||
| 86.80 | 113 | 313 | 8025 | — | — | 6 | ||
| 85.10 | 1 | 221 | 8030 | — | — | 1 | ||
| 81.40 | 8 | 264 | 8040 | — | — | 4 | ||
| 77.55 | 773 | 4,794 | 8050 | 324.73 | 5 | 207 | ||
| 74.30 | 27 | 82 | 8060 | — | — | 1 | ||
| 71.70 | 2 | 157 | 8070 | — | — | 9 | ||
| 66.08 | 115 | 1,646 | 8075 | — | — | — | ||
| 68.80 | 4 | 23 | 8080 | — | — | — | ||
| 66.40 | 11 | 31 | 8090 | — | — | — | ||
| 63.10 | 2,290 | 8,615 | 8100 | — | — | 13 | ||
| 61.73 | 4 | 26 | 8110 | — | — | — | ||
| 58.40 | 2 | 22 | 8120 | — | — | — | ||
| — | — | 5,051 | 8125 | — | — | 24 | ||
| 55.70 | 7 | 139 | 8130 | — | — | 4 | ||
| 46.24 | 2 | 54 | 8140 | — | — | — | ||
| 50.20 | 223 | 4,144 | 8150 | — | — | 33 | ||
| 48.30 | 1 | 228 | 8160 | — | — | — | ||
| 46.50 | 1 | 16 | 8170 | — | — | 2 | ||
| — | — | 324 | 8175 | — | — | — | ||
| — | — | 20 | 8180 | — | — | — | ||
| 32.25 | 4 | 244 | 8190 | — | — | — | ||
| 40.20 | 1,234 | 7,691 | 8200 | — | — | 1,006 | ||
| 38.70 | 455 | 1,871 | 8210 | — | — | 1 | ||
| 36.35 | 1 | 261 | 8220 | — | — | — | ||
| 35.70 | 1,113 | 735 | 8225 | — | — | 25 | ||
| 34.70 | 8 | 199 | 8230 | — | — | — | ||
| 33.20 | 6 | 24 | 8240 | — | — | — | ||
| 30.70 | 12 | 2,628 | 8250 | — | — | 37 | ||
| 30.10 | 4 | 70 | 8260 | — | — | — | ||
| 27.80 | 15 | 62 | 8270 | — | — | — | ||
| — | — | 1,655 | 8275 | — | — | 8 | ||
| 27.78 | 6 | 558 | 8280 | — | — | — | ||
| 22.32 | 2 | 210 | 8290 | — | — | — | ||
| 24.40 | 40 | 8,172 | 8300 | — | — | 15 | ||
| — | — | 633 | 8325 | — | — | 500 | ||
| 19.10 | 148 | 1,875 | 8350 | — | — | 1 | ||
| 17.03 | 312 | 1,252 | 8375 | — | — | — | ||
| 15.50 | 103 | 6,788 | 8400 | — | — | 2 | ||
| 12.90 | 81 | 2,669 | 8425 | — | — | — | ||
| 11.20 | 607 | 485 | 8450 | — | — | — | ||
| 10.20 | 22 | 472 | 8475 | — | — | — | ||
| 8.70 | 702 | 6,803 | 8500 | — | — | 7 | ||
| — | — | 733 | 8525 | — | — | 1 | ||
| 7.30 | 9 | 9,020 | 8550 | — | — | 2 | ||
| — | — | 417 | 8575 | — | — | — | ||
| 5.65 | 800 | 5,333 | 8600 | — | — | 2 | ||
| — | — | 344 | 8625 | — | — | — | ||
| — | — | 1,418 | 8650 | — | — | — | ||
| — | — | 93 | 8675 | — | — | — | ||
| 3.68 | 30 | 5,243 | 8700 | — | — | 1 | ||
| — | — | 28 | 8725 | — | — | 1 | ||
| — | — | 139 | 8750 | — | — | 1 | ||
| — | — | 126 | 8775 | — | — | — | ||
| — | — | 4,631 | 8800 | — | — | 3 | ||
| — | — | 11 | 8850 | — | — | — | ||
| — | — | 3,047 | 8900 | — | — | 1 | ||
| 1.34 | 1 | 5,741 | 9000 | — | — | 4,006 | ||
| — | — | 915 | 9100 | — | — | — | ||
| 0.79 | 1 | 2,689 | 9200 | — | — | 1 | ||
| 0.55 | 1 | 37 | 9300 | — | — | — | ||
| — | — | 545 | 9400 | — | — | 6 | ||
| — | — | 1 | 9500 | — | — | 1 | ||
| — | — | 1,143 | 9600 | — | — | 18 | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Dec 18, 2026104 days
call OI 1,270,415 · put OI 1,264,282
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 20 | 5825 | — | — | 479 | ||
| — | — | 596 | 5850 | — | — | 4,094 | ||
| — | — | 187 | 5875 | 18.60 | 863 | 1,159 | ||
| — | — | 3,622 | 5900 | 18.85 | 10 | 13,058 | ||
| — | — | 72 | 5925 | 18.80 | 1 | 989 | ||
| — | — | 706 | 5950 | 19.69 | 200 | 3,119 | ||
| — | — | 117 | 5975 | — | — | 2,218 | ||
| 1815.55 | 17 | 130,869 | 6000 | 20.40 | 374 | 152,846 | ||
| — | — | 627 | 6025 | — | — | 3,196 | ||
| — | — | 1,275 | 6050 | 21.25 | 31 | 5,477 | ||
| — | — | 42 | 6075 | — | — | 1,367 | ||
| — | — | 3,772 | 6100 | 24.50 | 200 | 14,467 | ||
| 1698.81 | 1 | 19 | 6125 | 23.25 | 7 | 1,922 | ||
| — | — | 638 | 6150 | 24.32 | 6 | 4,270 | ||
| — | — | 189 | 6175 | 24.32 | 12 | 6,081 | ||
| — | — | 8,977 | 6200 | 24.80 | 11 | 26,650 | ||
| — | — | 1,121 | 6225 | — | — | 4,915 | ||
| — | — | 704 | 6250 | 26.00 | 2 | 11,297 | ||
| — | — | 49 | 6275 | — | — | 5,741 | ||
| — | — | 4,622 | 6300 | 27.30 | 1,947 | 23,970 | ||
| — | — | 122 | 6325 | 30.54 | 6 | 3,516 | ||
| 1441.38 | 2 | 1,003 | 6350 | 28.82 | 15 | 4,572 | ||
| — | — | 53 | 6375 | 30.00 | 17 | 3,253 | ||
| — | — | 5,974 | 6400 | 31.17 | 1,310 | 19,755 | ||
| — | — | 547 | 6425 | — | — | 1,811 | ||
| — | — | 1,181 | 6450 | 32.81 | 10 | 9,616 | ||
| — | — | 534 | 6475 | 32.91 | 1 | 1,694 | ||
| 1307.12 | 2 | 12,766 | 6500 | 34.30 | 48 | 27,565 | ||
| — | — | 2 | 6520 | — | — | 30 | ||
| — | — | 274 | 6525 | — | — | 2,195 | ||
| — | — | 2 | 6530 | — | — | 4 | ||
| — | — | — | 6540 | — | — | 6 | ||
| 1247.81 | 2 | 1,669 | 6550 | — | — | 7,782 | ||
| — | — | — | 6560 | — | — | 163 | ||
| — | — | — | 6570 | — | — | 776 | ||
| — | — | 341 | 6575 | — | — | 2,389 | ||
| 1218.61 | 2 | 2 | 6580 | 37.00 | 2 | 12 | ||
| — | — | — | 6590 | 37.60 | 2 | 78 | ||
| — | — | 9,626 | 6600 | 37.95 | 639 | 32,785 | ||
| — | — | 1 | 6610 | 38.50 | 2 | 19 | ||
| — | — | — | 6620 | 38.90 | 1 | 143 | ||
| — | — | 709 | 6625 | 39.52 | 354 | 3,958 | ||
| — | — | — | 6630 | 39.30 | 2 | 45 | ||
| — | — | 1 | 6640 | — | — | 89 | ||
| — | — | 3,905 | 6650 | 40.67 | 5 | 7,016 | ||
| — | — | — | 6660 | — | — | 70 | ||
| — | — | — | 6670 | 41.30 | 53 | 31 | ||
| — | — | 2,593 | 6675 | 41.85 | 26 | 4,786 | ||
| — | — | — | 6680 | 41.60 | 1 | 63 | ||
| — | — | — | 6690 | — | — | 265 | ||
| — | — | 11,534 | 6700 | 42.57 | 262 | 29,793 | ||
| — | — | 1 | 6710 | 45.50 | 3 | 23 | ||
| — | — | — | 6720 | — | — | 16 | ||
| — | — | 925 | 6725 | 43.70 | 5 | 10,926 | ||
| — | — | — | 6730 | 44.10 | 26 | 60 | ||
| — | — | — | 6740 | — | — | 125 | ||
| — | — | 5,573 | 6750 | 45.18 | 8 | 10,759 | ||
| — | — | — | 6760 | 45.60 | 23 | 72 | ||
| — | — | — | 6770 | — | — | 62 | ||
| — | — | 1,579 | 6775 | 47.06 | 4 | 2,116 | ||
| — | — | — | 6780 | — | — | 36 | ||
| — | — | 2 | 6790 | 47.50 | 5 | 167 | ||
| — | — | 23,148 | 6800 | 48.30 | 1 | 25,059 | ||
| — | — | — | 6810 | 48.60 | 3 | 13 | ||
| — | — | — | 6820 | — | — | 36 | ||
| — | — | 4,831 | 6825 | 49.60 | 2 | 5,943 | ||
| — | — | — | 6830 | — | — | 30 | ||
| — | — | — | 6840 | — | — | 85 | ||
| — | — | 21,700 | 6850 | 56.70 | 3 | 23,517 | ||
| — | — | 1 | 6860 | — | — | 82 | ||
| — | — | — | 6870 | — | — | 29 | ||
| — | — | 6,795 | 6875 | 52.70 | 55 | 8,509 | ||
| — | — | 1 | 6880 | 53.10 | 1 | 61 | ||
| — | — | 2 | 6890 | — | — | 80 | ||
| — | — | 18,507 | 6900 | 54.50 | 291 | 33,274 | ||
| — | — | — | 6910 | — | — | 195 | ||
| — | — | — | 6920 | — | — | 245 | ||
| — | — | 4,335 | 6925 | 56.04 | 4 | 3,887 | ||
| — | — | — | 6930 | 56.40 | 12 | 779 | ||
| — | — | — | 6940 | 57.20 | 13 | 89 | ||
| — | — | 5,771 | 6950 | 60.23 | 2 | 8,359 | ||
| — | — | 3 | 6960 | — | — | 348 | ||
| — | — | 1 | 6970 | 59.60 | 47 | 14 | ||
| — | — | 1,040 | 6975 | 59.90 | 24 | 3,437 | ||
| — | — | — | 6980 | — | — | 117 | ||
| — | — | 1 | 6990 | 61.00 | 21 | 15 | ||
| 883.21 | 13,461 | 192,857 | 7000 | 62.18 | 14,245 | 201,647 | ||
| — | — | 1 | 7010 | 63.43 | 11 | 32 | ||
| — | — | — | 7020 | — | — | 52 | ||
| — | — | 1,277 | 7025 | 63.80 | 6 | 3,938 | ||
| — | — | 3 | 7030 | — | — | 21 | ||
| — | — | 2 | 7040 | 65.10 | 11 | 38 | ||
| — | — | 3,962 | 7050 | 68.01 | 19 | 6,122 | ||
| — | — | 2 | 7060 | — | — | 56 | ||
| — | — | 1 | 7070 | — | — | 132 | ||
| — | — | 1,283 | 7075 | 70.00 | 9 | 2,340 | ||
| — | — | 1 | 7080 | — | — | 31 | ||
| — | — | 2 | 7090 | — | — | 54 | ||
| 760.57 | 1 | 7,959 | 7100 | 70.60 | 436 | 16,780 | ||
| — | — | 2 | 7110 | 71.60 | 13 | 23 | ||
| — | — | 3 | 7120 | 72.60 | 4 | 52 | ||
| — | — | 2,326 | 7125 | — | — | 7,972 | ||
| — | — | 7 | 7130 | 73.50 | 20 | 61 | ||
| — | — | 3 | 7140 | 74.60 | 9 | 53 | ||
| — | — | 8,227 | 7150 | 75.60 | 402 | 8,974 | ||
| — | — | — | 7160 | 77.30 | 4 | 49 | ||
| — | — | 2 | 7170 | 80.65 | 1 | 55 | ||
| — | — | 2,669 | 7175 | 85.28 | 2 | 5,501 | ||
| — | — | 1 | 7180 | 83.35 | 2 | 63 | ||
| — | — | 2 | 7190 | 84.55 | 2 | 115 | ||
| — | — | 21,041 | 7200 | 81.00 | 1,431 | 22,475 | ||
| — | — | 7 | 7210 | 95.71 | 24 | 71 | ||
| — | — | 3 | 7220 | — | — | 199 | ||
| — | — | 3,374 | 7225 | 83.92 | 87 | 4,001 | ||
| — | — | — | 7230 | — | — | 77 | ||
| — | — | 1 | 7240 | 95.60 | 1 | 35 | ||
| 627.25 | 1 | 6,025 | 7250 | 87.62 | 516 | 14,620 | ||
| — | — | — | 7260 | 88.10 | 10 | 147 | ||
| — | — | 16 | 7270 | 89.40 | 10 | 277 | ||
| — | — | 2,644 | 7275 | — | — | 3,845 | ||
| — | — | 2 | 7280 | 91.00 | 18 | 150 | ||
| — | — | 33 | 7290 | 92.50 | 11 | 1,102 | ||
| 587.18 | 2 | 7,263 | 7300 | 93.56 | 196 | 23,343 | ||
| — | — | 6 | 7310 | 95.20 | 67 | 156 | ||
| — | — | 16 | 7320 | — | — | 108 | ||
| 597.14 | 23 | 7,379 | 7325 | 99.60 | 63 | 5,940 | ||
| — | — | 13 | 7330 | — | — | 1,128 | ||
| — | — | 6 | 7340 | 100.11 | 5 | 131 | ||
| 533.72 | 2 | 10,120 | 7350 | 101.10 | 267 | 6,992 | ||
| — | — | 18 | 7360 | 106.10 | 9 | 138 | ||
| — | — | 31 | 7370 | 115.80 | 3 | 273 | ||
| 553.54 | 17 | 920 | 7375 | 105.73 | 107 | 2,057 | ||
| — | — | 43 | 7380 | — | — | 48 | ||
| — | — | — | 7385 | — | — | 6 | ||
| — | — | 8 | 7390 | — | — | 211 | ||
| — | — | — | 7395 | — | — | 151 | ||
| — | — | 21,256 | 7400 | 109.10 | 3,025 | 27,957 | ||
| — | — | 1 | 7405 | — | — | 48 | ||
| — | — | 21 | 7410 | — | — | 63 | ||
| — | — | — | 7415 | — | — | 159 | ||
| — | — | 10 | 7420 | — | — | 310 | ||
| 514.56 | 14 | 2,319 | 7425 | 126.70 | 1 | 2,212 | ||
| — | — | 15 | 7430 | 127.20 | 1 | 228 | ||
| — | — | — | 7435 | 115.20 | 124 | 7 | ||
| 493.35 | 8 | 15 | 7440 | — | — | 57 | ||
| — | — | — | 7445 | — | — | 25 | ||
| — | — | 11,984 | 7450 | 118.00 | 114 | 15,299 | ||
| — | — | — | 7455 | — | — | 106 | ||
| — | — | 9 | 7460 | — | — | 175 | ||
| — | — | — | 7465 | — | — | 8 | ||
| — | — | 47 | 7470 | — | — | 112 | ||
| 464.99 | 6 | 2,632 | 7475 | 122.68 | 275 | 3,246 | ||
| — | — | 23 | 7480 | 123.90 | 19 | 36 | ||
| — | — | — | 7485 | — | — | 56 | ||
| — | — | 40 | 7490 | — | — | 43 | ||
| — | — | — | 7495 | 140.70 | 34 | — | ||
| 447.42 | 13 | 27,322 | 7500 | 128.14 | 3,513 | 30,464 | ||
| — | — | 20 | 7510 | 134.05 | 2 | 78 | ||
| — | — | 10 | 7515 | — | — | — | ||
| — | — | 13 | 7520 | — | — | 284 | ||
| 432.34 | 34 | 2,066 | 7525 | 138.30 | 51 | 3,556 | ||
| — | — | 47 | 7530 | 134.40 | 14 | 52 | ||
| — | — | 16 | 7535 | — | — | — | ||
| — | — | 26 | 7540 | 139.98 | 30 | 94 | ||
| 409.56 | 35 | 10,723 | 7550 | 139.00 | 12 | 11,224 | ||
| — | — | 22 | 7560 | — | — | 71 | ||
| — | — | — | 7565 | — | — | 5 | ||
| — | — | 30 | 7570 | 143.77 | 1 | 48 | ||
| 397.38 | 48 | 3,357 | 7575 | 148.84 | 2 | 3,804 | ||
| — | — | 25 | 7580 | — | — | 117 | ||
| — | — | — | 7585 | — | — | 6 | ||
| — | — | 15 | 7590 | — | — | 41 | ||
| — | — | — | 7595 | 160.66 | 48 | 9 | ||
| 377.49 | 166 | 21,735 | 7600 | 150.85 | 666 | 17,370 | ||
| — | — | — | 7605 | 154.43 | 48 | 3 | ||
| — | — | 58 | 7610 | 158.40 | 1 | 84 | ||
| — | — | — | 7615 | 155.25 | 16 | 9 | ||
| — | — | 20 | 7620 | 156.30 | 8 | 52 | ||
| 361.87 | 36 | 2,684 | 7625 | 157.60 | 1 | 812 | ||
| — | — | 20 | 7630 | 159.00 | 26 | 11 | ||
| — | — | 25 | 7635 | 178.00 | 31 | 46 | ||
| — | — | 92 | 7640 | — | — | 92 | ||
| — | — | 4 | 7645 | 192.57 | 4 | 6 | ||
| 337.56 | 24 | 6,919 | 7650 | 164.60 | 266 | 8,308 | ||
| — | — | 1 | 7655 | 168.81 | 72 | 34 | ||
| — | — | 39 | 7660 | — | — | 80 | ||
| 299.10 | 9 | — | 7665 | 169.74 | 106 | 35 | ||
| — | — | 54 | 7670 | 173.58 | 10 | 47 | ||
| 317.29 | 48 | 5,525 | 7675 | 172.42 | 29 | 2,647 | ||
| — | — | 52 | 7680 | 173.60 | 7 | 120 | ||
| — | — | — | 7685 | — | — | 18 | ||
| 309.50 | 1 | 103 | 7690 | — | — | 72 | ||
| — | — | — | 7695 | 208.91 | 4 | 16 | ||
| 300.46 | 6,610 | 17,666 | 7700 | 179.50 | 9,607 | 11,796 | ||
| 306.09 | 1 | 1 | 7705 | 181.34 | 5 | 25 | ||
| 299.00 | 4 | 92 | 7710 | 182.40 | 5 | 105 | ||
| — | — | 10 | 7715 | 217.37 | 4 | 39 | ||
| — | — | 25 | 7720 | 186.76 | 14 | 68 | ||
| 292.78 | 11 | 2,459 | 7725 | 187.90 | 89 | 877 | ||
| — | — | 59 | 7730 | 189.50 | 22 | 33 | ||
| — | — | 19 | 7735 | 191.86 | 26 | 30 | ||
| — | — | 118 | 7740 | 197.26 | 32 | 56 | ||
| — | — | 45 | 7745 | — | — | 5 | ||
| 276.13 | 121 | 7,390 | 7750 | 198.00 | 128 | 5,619 | ||
| — | — | 18 | 7755 | — | — | 21 | ||
| 266.60 | 18 | 76 | 7760 | 202.95 | 5 | 34 | ||
| — | — | 53 | 7765 | — | — | 47 | ||
| — | — | 86 | 7770 | — | — | 175 | ||
| 254.11 | 482 | 1,994 | 7775 | 205.24 | 13 | 1,117 | ||
| 254.00 | 26 | 353 | 7780 | 207.12 | 37 | 127 | ||
| — | — | 23 | 7785 | — | — | 25 | ||
| 248.10 | 10 | 41 | 7790 | 212.50 | 1 | 151 | ||
| — | — | 151 | 7795 | — | — | — | ||
| 237.88 | 1,148 | 25,363 | 7800 | 217.12 | 487 | 11,089 | ||
| — | — | 30 | 7805 | 218.10 | 1 | — | ||
| 236.10 | 10 | 101 | 7810 | — | — | 102 | ||
| 217.40 | 99 | 37 | 7815 | — | — | 10 | ||
| 230.30 | 15 | 55 | 7820 | 226.42 | 10 | 62 | ||
| 224.40 | 428 | 4,836 | 7825 | 224.89 | 459 | 499 | ||
| 220.46 | 20 | 130 | 7830 | 228.76 | 10 | 53 | ||
| 218.80 | 173 | 97 | 7840 | 230.15 | 120 | 88 | ||
| 211.89 | 63 | 6,662 | 7850 | 235.79 | 29 | 2,519 | ||
| — | — | 239 | 7860 | — | — | 342 | ||
| — | — | 320 | 7870 | 265.67 | 100 | 235 | ||
| 197.50 | 29 | 1,508 | 7875 | — | — | 541 | ||
| 195.60 | 21 | 57 | 7880 | — | — | 36 | ||
| 189.30 | 1 | 108 | 7890 | — | — | 19 | ||
| 182.57 | 182 | 22,612 | 7900 | 263.28 | 6 | 8,626 | ||
| 179.10 | 11 | 561 | 7910 | 263.00 | 5 | 18 | ||
| 174.20 | 1 | 108 | 7920 | — | — | 77 | ||
| 143.64 | 1 | 1,334 | 7925 | 272.03 | 17 | 51 | ||
| — | — | 91 | 7930 | 272.80 | 2 | 12 | ||
| 167.00 | 7 | 1,026 | 7940 | — | — | 10 | ||
| 162.30 | 187 | 4,447 | 7950 | 289.30 | 7 | 283 | ||
| 157.70 | 38 | 19 | 7960 | 293.99 | 1 | 3 | ||
| — | — | 66 | 7970 | 292.50 | 38 | 26 | ||
| 150.52 | 6 | 1,167 | 7975 | 295.25 | 4 | 517 | ||
| 147.19 | 4 | 64 | 7980 | 299.02 | 20 | 4 | ||
| — | — | 6 | 7990 | 354.16 | 2 | 52 | ||
| 136.50 | 15,166 | 165,748 | 8000 | 309.18 | 13,456 | 147,252 | ||
| 134.60 | 4 | 56 | 8010 | 314.84 | 2 | 22 | ||
| 131.30 | 3 | 32 | 8020 | — | — | 5 | ||
| 127.89 | 12 | 856 | 8025 | 323.62 | 16 | 215 | ||
| — | — | 51 | 8030 | — | — | 2 | ||
| 122.60 | 3 | 1,657 | 8040 | — | — | 11 | ||
| 118.57 | 1,226 | 6,501 | 8050 | 344.65 | 2 | 25 | ||
| — | — | 57 | 8060 | — | — | 6 | ||
| — | — | 61 | 8070 | — | — | 5 | ||
| 101.29 | 256 | 1,764 | 8075 | 354.08 | 8 | 382 | ||
| 103.72 | 1 | 15 | 8080 | — | — | — | ||
| 105.00 | 4 | 807 | 8090 | — | — | — | ||
| 101.60 | 2,529 | 12,661 | 8100 | 370.05 | 22 | 1,598 | ||
| — | — | 489 | 8110 | — | — | 1 | ||
| 94.90 | 2 | 601 | 8120 | — | — | 1 | ||
| 93.30 | 24 | 5,126 | 8125 | 389.89 | 9 | 92 | ||
| 91.80 | 2 | 44 | 8130 | — | — | — | ||
| 88.60 | 2 | 50 | 8140 | — | — | — | ||
| 85.80 | 93 | 6,073 | 8150 | 406.44 | 15 | 132 | ||
| — | — | 28 | 8160 | — | — | 1 | ||
| 80.00 | 3 | 43 | 8170 | — | — | 1 | ||
| 78.50 | 12 | 2,697 | 8175 | 425.08 | 2 | 71 | ||
| 73.67 | 1 | 130 | 8180 | — | — | — | ||
| 74.50 | 4 | 5 | 8190 | — | — | — | ||
| 71.80 | 2,273 | 20,466 | 8200 | 443.32 | 6 | 1,149 | ||
| 64.30 | 258 | 700 | 8225 | — | — | 25 | ||
| 59.46 | 45 | 8,016 | 8250 | — | — | 223 | ||
| 54.60 | 111 | 1,583 | 8275 | — | — | 45 | ||
| 50.35 | 83 | 12,420 | 8300 | — | — | 164 | ||
| 44.70 | 6 | 1,578 | 8325 | — | — | 24 | ||
| 41.30 | 577 | 4,230 | 8350 | — | — | 36 | ||
| 36.90 | 41 | 793 | 8375 | — | — | 45 | ||
| 33.60 | 122 | 17,684 | 8400 | — | — | 204 | ||
| 30.40 | 4 | 305 | 8425 | — | — | — | ||
| 27.20 | 2 | 3,239 | 8450 | — | — | 1 | ||
| 24.70 | 1 | 339 | 8475 | — | — | — | ||
| 22.38 | 1,393 | 16,586 | 8500 | — | — | 154 | ||
| — | — | 455 | 8525 | — | — | 3 | ||
| 13.90 | 68 | 6,164 | 8550 | — | — | 1 | ||
| — | — | 297 | 8575 | — | — | 1 | ||
| 14.60 | 695 | 16,161 | 8600 | — | — | 28 | ||
| — | — | 127 | 8625 | — | — | — | ||
| 12.20 | 406 | 1,876 | 8650 | — | — | — | ||
| — | — | 1,733 | 8675 | — | — | — | ||
| 9.39 | 1,016 | 9,793 | 8700 | — | — | 24 | ||
| — | — | 85 | 8725 | — | — | — | ||
| — | — | 67 | 8750 | — | — | — | ||
| — | — | 17 | 8775 | — | — | — | ||
| 6.30 | 42 | 23,907 | 8800 | — | — | 45 | ||
| 5.40 | 4 | 36 | 8850 | — | — | — | ||
| 4.42 | 300 | 11,036 | 8900 | — | — | 3 | ||
| 3.10 | 2,087 | 47,476 | 9000 | — | — | 4,391 | ||
| 1.91 | 8 | 5,200 | 9100 | — | — | — | ||
| 1.85 | 1 | 24,030 | 9200 | — | — | 37 | ||
| — | — | 6,566 | 9300 | — | — | — | ||
| — | — | 9,329 | 9400 | — | — | 55 | ||
| 0.75 | 5 | 6,611 | 9600 | — | — | 314 | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Jan 15, 2027132 days
call OI 303,463 · put OI 367,985
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | 3 | 5825 | 24.55 | 1 | 555 | ||
| — | — | 27 | 5850 | — | — | 1,110 | ||
| — | — | 1 | 5875 | 25.10 | 1 | 846 | ||
| — | — | 26 | 5900 | 25.61 | 14 | 2,514 | ||
| — | — | — | 5925 | — | — | 410 | ||
| — | — | 6 | 5950 | 26.54 | 8 | 1,403 | ||
| — | — | 10 | 5975 | 29.23 | 1 | 2,063 | ||
| 1852.93 | 2 | 28,624 | 6000 | 27.90 | 35 | 33,329 | ||
| — | — | 259 | 6025 | — | — | 4,200 | ||
| — | — | 5 | 6050 | 29.38 | 3 | 11,554 | ||
| — | — | 7 | 6075 | — | — | 1,251 | ||
| — | — | 16 | 6100 | 30.75 | 17 | 3,524 | ||
| — | — | 12 | 6125 | — | — | 430 | ||
| — | — | 3 | 6150 | 31.86 | 4 | 1,248 | ||
| — | — | 1 | 6175 | — | — | 1,541 | ||
| — | — | 1,010 | 6200 | 33.83 | 36 | 5,384 | ||
| — | — | 2 | 6225 | 35.00 | 1 | 248 | ||
| — | — | 12 | 6250 | 37.56 | 1 | 1,024 | ||
| — | — | 35 | 6275 | — | — | 630 | ||
| — | — | 103 | 6300 | 37.50 | 4 | 3,141 | ||
| — | — | 8 | 6325 | — | — | 1,399 | ||
| — | — | 11 | 6350 | 39.50 | 1 | 534 | ||
| — | — | 21 | 6375 | 40.50 | 1 | 616 | ||
| 1425.99 | 1 | 92 | 6400 | 44.15 | 1 | 4,791 | ||
| — | — | 198 | 6425 | 42.60 | 1 | 1,848 | ||
| — | — | 179 | 6450 | 43.30 | 1 | 3,541 | ||
| — | — | 104 | 6475 | — | — | 2,100 | ||
| 1375.47 | 1 | 1,885 | 6500 | 45.45 | 561 | 9,113 | ||
| — | — | 187 | 6525 | 46.30 | 554 | 1,240 | ||
| — | — | 238 | 6550 | 48.28 | 1 | 2,333 | ||
| — | — | 108 | 6575 | 50.04 | 2 | 661 | ||
| 1239.49 | 1 | 371 | 6600 | 50.59 | 167 | 3,798 | ||
| — | — | 253 | 6625 | 52.40 | 1 | 1,503 | ||
| — | — | 271 | 6650 | 53.12 | 4 | 1,504 | ||
| — | — | 159 | 6675 | 56.00 | 1 | 1,346 | ||
| — | — | 2,104 | 6700 | 56.42 | 12 | 3,903 | ||
| — | — | 201 | 6725 | 58.70 | 1 | 1,412 | ||
| — | — | 2,260 | 6750 | 59.08 | 5 | 3,972 | ||
| 1109.60 | 1 | 201 | 6775 | 62.00 | 1 | 1,155 | ||
| — | — | 3,937 | 6800 | 64.30 | 5 | 10,315 | ||
| 1079.17 | 1 | 678 | 6825 | 65.39 | 4 | 1,874 | ||
| — | — | 4,082 | 6850 | 66.50 | 13 | 3,851 | ||
| — | — | 753 | 6875 | 67.79 | 9 | 1,432 | ||
| — | — | 6,030 | 6900 | 69.92 | 32 | 4,493 | ||
| — | — | 3,373 | 6925 | 73.10 | 5 | 1,785 | ||
| — | — | 6,458 | 6950 | 73.94 | 17 | 5,364 | ||
| 944.05 | 1 | 2,335 | 6975 | 77.50 | 32 | 1,291 | ||
| 924.51 | 6 | 49,539 | 7000 | 78.40 | 295 | 52,923 | ||
| — | — | 517 | 7025 | 80.90 | 8 | 3,164 | ||
| — | — | 702 | 7050 | 84.69 | 300 | 5,438 | ||
| — | — | 234 | 7075 | 87.24 | 16 | 2,292 | ||
| 825.33 | 2 | 1,512 | 7100 | 89.12 | 1,524 | 6,556 | ||
| — | — | 380 | 7125 | 91.84 | 19 | 2,028 | ||
| — | — | 635 | 7150 | 94.83 | 9 | 9,411 | ||
| — | — | 367 | 7175 | — | — | 783 | ||
| 742.39 | 9 | 2,956 | 7200 | 100.60 | 66 | 5,424 | ||
| — | — | 626 | 7225 | — | — | 3,275 | ||
| 697.37 | 1 | 1,012 | 7250 | 107.63 | 7 | 5,986 | ||
| — | — | 348 | 7275 | 110.57 | 35 | 1,099 | ||
| 663.53 | 1 | 4,126 | 7300 | 114.56 | 1,153 | 7,354 | ||
| 645.50 | 27 | 1,781 | 7325 | 122.70 | 60 | 1,349 | ||
| — | — | 1,526 | 7350 | 122.30 | 33 | 4,909 | ||
| 602.40 | 17 | 437 | 7375 | 126.45 | 19 | 925 | ||
| — | — | 5,688 | 7400 | 136.90 | 65 | 3,833 | ||
| 564.11 | 14 | 1,009 | 7425 | 148.10 | 2 | 2,442 | ||
| — | — | 2,979 | 7450 | 140.05 | 64 | 5,091 | ||
| 515.23 | 6 | 448 | 7475 | 158.30 | 94 | 1,337 | ||
| 498.42 | 9 | 8,837 | 7500 | 150.40 | 305 | 11,739 | ||
| 482.49 | 34 | 633 | 7525 | 170.40 | 2 | 1,143 | ||
| 457.76 | 36 | 1,543 | 7550 | 165.06 | 42 | 8,380 | ||
| 448.18 | 48 | 1,665 | 7575 | 192.47 | 36 | 965 | ||
| 427.90 | 38 | 6,134 | 7600 | 173.60 | 100 | 11,699 | ||
| 412.86 | 38 | 792 | 7625 | — | — | 2,094 | ||
| 388.56 | 24 | 3,388 | 7650 | 188.00 | 61 | 2,886 | ||
| 368.68 | 48 | 642 | 7675 | 194.33 | 22 | 1,035 | ||
| 351.65 | 98 | 4,496 | 7700 | 201.87 | 867 | 3,898 | ||
| 334.92 | 17 | 1,055 | 7725 | 213.60 | 13 | 1,094 | ||
| 319.41 | 241 | 1,378 | 7750 | 218.44 | 146 | 1,553 | ||
| 304.15 | 8 | 1,676 | 7775 | 226.60 | 113 | 887 | ||
| 287.42 | 113 | 5,360 | 7800 | 235.64 | 41 | 4,078 | ||
| 271.30 | 56 | 1,430 | 7825 | 244.83 | 23 | 298 | ||
| 258.31 | 43 | 2,870 | 7850 | 256.31 | 52 | 772 | ||
| 246.07 | 58 | 1,404 | 7875 | 292.00 | 4 | 1,143 | ||
| 230.09 | 64 | 2,824 | 7900 | 275.82 | 106 | 1,360 | ||
| 187.69 | 19 | 2,231 | 7925 | 289.27 | 565 | 1,602 | ||
| 210.69 | 16 | 2,627 | 7950 | 304.76 | 6 | 629 | ||
| — | — | 48 | 7970 | 307.54 | 38 | 6 | ||
| 165.24 | 1 | 785 | 7975 | 309.89 | 4 | 889 | ||
| 189.60 | 6 | 26 | 7980 | 313.41 | 20 | 8 | ||
| — | — | 50 | 7990 | 363.86 | 2 | 83 | ||
| 184.60 | 54 | 32,311 | 8000 | 322.98 | 18 | 26,439 | ||
| 155.90 | 64 | 62 | 8010 | 328.19 | 2 | 36 | ||
| — | — | 49 | 8020 | — | — | 5 | ||
| 170.64 | 7 | 1,558 | 8025 | 336.22 | 16 | 203 | ||
| — | — | 85 | 8030 | — | — | 2 | ||
| 165.70 | 1 | 19 | 8040 | — | — | 17 | ||
| 143.27 | 19 | 1,787 | 8050 | 355.25 | 2 | 660 | ||
| — | — | 54 | 8060 | — | — | — | ||
| 145.26 | 4 | 6 | 8070 | — | — | 1 | ||
| 140.10 | 8 | 336 | 8075 | 364.13 | 8 | 248 | ||
| — | — | 10 | 8080 | — | — | 20 | ||
| 130.60 | 1 | 111 | 8090 | — | — | — | ||
| 139.88 | 34 | 4,282 | 8100 | 378.70 | 21 | 1,205 | ||
| — | — | 31 | 8110 | — | — | — | ||
| — | — | 23 | 8120 | — | — | 3 | ||
| 129.08 | 3 | 528 | 8125 | 396.33 | 9 | 224 | ||
| 115.10 | 1 | 18 | 8130 | — | — | 10 | ||
| 120.80 | 2 | 36 | 8140 | — | — | — | ||
| 121.45 | 4 | 1,859 | 8150 | 411.39 | 15 | 106 | ||
| 119.37 | 1 | 22 | 8160 | — | — | 2 | ||
| 111.66 | 2 | 293 | 8175 | 428.49 | 2 | 123 | ||
| 107.88 | 1,682 | 9,611 | 8200 | 445.17 | 7 | 850 | ||
| 97.25 | 212 | 806 | 8225 | — | — | 36 | ||
| 92.73 | 3,087 | 2,319 | 8250 | — | — | 46 | ||
| 85.51 | 4 | 1,642 | 8275 | — | — | 47 | ||
| 79.66 | 217 | 4,879 | 8300 | 510.71 | 1 | 40 | ||
| 59.80 | 33 | 617 | 8325 | — | — | 23 | ||
| 66.36 | 9 | 709 | 8350 | — | — | 48 | ||
| 61.21 | 1 | 320 | 8375 | — | — | 17 | ||
| 40.25 | 3 | 2,742 | 8400 | — | — | 22 | ||
| 43.10 | 34 | 1,471 | 8425 | — | — | 1 | ||
| — | — | 429 | 8450 | — | — | — | ||
| — | — | 893 | 8475 | — | — | — | ||
| 40.74 | 630 | 4,211 | 8500 | 691.80 | 2 | 34 | ||
| — | — | 321 | 8525 | — | — | 1 | ||
| 33.97 | 1 | 397 | 8550 | — | — | 4 | ||
| — | — | 363 | 8575 | — | — | 1 | ||
| — | — | 8,746 | 8600 | — | — | 4 | ||
| 25.66 | 10 | 157 | 8625 | — | — | 5 | ||
| — | — | 573 | 8650 | — | — | — | ||
| — | — | 266 | 8675 | — | — | 8 | ||
| 19.40 | 22 | 2,137 | 8700 | — | — | 8 | ||
| — | — | 78 | 8725 | — | — | 1 | ||
| — | — | 313 | 8750 | — | — | 1 | ||
| — | — | 317 | 8775 | — | — | — | ||
| 13.85 | 4 | 3,558 | 8800 | — | — | 2 | ||
| 11.30 | 255 | 441 | 8850 | — | — | — | ||
| 9.55 | 202 | 1,399 | 8900 | — | — | 2 | ||
| 6.60 | 61 | 5,841 | 9000 | — | — | 7 | ||
| 4.60 | 138 | 971 | 9100 | — | — | 5 | ||
| — | — | 973 | 9200 | — | — | 29 | ||
| — | — | 233 | 9300 | — | — | — | ||
| — | — | 754 | 9400 | — | — | — | ||
| — | — | 88 | 9500 | — | — | — | ||
| 1.50 | 175 | 6,033 | 9600 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
Feb 19, 2027167 days
call OI 142,691 · put OI 147,281
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |||
| — | — | — | 5825 | — | — | 92 | ||
| — | — | 1 | 5850 | — | — | 304 | ||
| — | — | 6 | 5875 | 34.25 | 3 | 211 | ||
| — | — | 2 | 5900 | 35.10 | 11 | 2,623 | ||
| — | — | 1 | 5925 | — | — | 95 | ||
| — | — | 5 | 5950 | 36.57 | 22 | 315 | ||
| — | — | 6 | 5975 | — | — | 180 | ||
| 1883.52 | 4 | 4,138 | 6000 | 38.39 | 4 | 5,172 | ||
| — | — | 4 | 6025 | — | — | 398 | ||
| — | — | 1 | 6050 | — | — | 617 | ||
| — | — | 1 | 6075 | — | — | 253 | ||
| — | — | 62 | 6100 | 41.63 | 74 | 1,357 | ||
| — | — | 32 | 6125 | — | — | 267 | ||
| — | — | 27 | 6150 | — | — | 839 | ||
| — | — | 6 | 6175 | 44.89 | 3 | 1,382 | ||
| — | — | 69 | 6200 | 45.87 | 9 | 1,117 | ||
| — | — | 1 | 6225 | — | — | 358 | ||
| — | — | 19 | 6250 | — | — | 1,457 | ||
| — | — | 10 | 6275 | — | — | 1,043 | ||
| — | — | 13 | 6300 | 50.86 | 16 | 1,879 | ||
| — | — | 10 | 6325 | 51.68 | 7 | 898 | ||
| — | — | 182 | 6350 | 52.66 | 3 | 1,198 | ||
| — | — | 5 | 6375 | 57.30 | 128 | 486 | ||
| — | — | 86 | 6400 | 56.82 | 50 | 900 | ||
| — | — | 2 | 6425 | 56.40 | 2 | 177 | ||
| — | — | 57 | 6450 | 58.10 | 27 | 2,096 | ||
| — | — | 6 | 6475 | — | — | 423 | ||
| 1373.37 | 3 | 246 | 6500 | 61.04 | 9 | 2,824 | ||
| 1350.47 | 3 | 30 | 6525 | 62.30 | 5 | 270 | ||
| — | — | 10 | 6550 | 63.94 | 22 | 551 | ||
| — | — | 5 | 6575 | — | — | 332 | ||
| — | — | 348 | 6600 | 67.33 | 100 | 3,500 | ||
| — | — | 31 | 6625 | — | — | 189 | ||
| — | — | 7 | 6650 | — | — | 639 | ||
| — | — | 356 | 6675 | — | — | 3,532 | ||
| — | — | 1,629 | 6700 | 73.90 | 5 | 1,310 | ||
| — | — | 30 | 6725 | 86.04 | 1 | 4,354 | ||
| — | — | 573 | 6750 | 77.90 | 2 | 596 | ||
| — | — | 105 | 6775 | 81.05 | 18 | 1,916 | ||
| — | — | 3,196 | 6800 | 82.50 | 23 | 4,701 | ||
| — | — | 5,436 | 6825 | 95.09 | 1 | 449 | ||
| — | — | 4,229 | 6850 | 86.00 | 2 | 2,061 | ||
| — | — | 3,850 | 6875 | 88.28 | 2 | 551 | ||
| — | — | 8,804 | 6900 | 91.21 | 20 | 3,348 | ||
| — | — | 669 | 6925 | 104.45 | 2 | 1,184 | ||
| — | — | 2,567 | 6950 | 95.60 | 57 | 1,751 | ||
| — | — | 533 | 6975 | 98.18 | 9 | 327 | ||
| 915.76 | 4 | 19,064 | 7000 | 101.24 | 30 | 19,327 | ||
| — | — | 68 | 7025 | 104.51 | 7 | 477 | ||
| — | — | 275 | 7050 | 106.69 | 31 | 3,879 | ||
| — | — | 476 | 7075 | — | — | 599 | ||
| — | — | 586 | 7100 | 116.70 | 2 | 1,830 | ||
| — | — | 167 | 7125 | 123.31 | 2 | 278 | ||
| — | — | 59 | 7150 | 121.77 | 4 | 992 | ||
| — | — | 100 | 7175 | 123.26 | 7 | 504 | ||
| — | — | 2,649 | 7200 | 126.46 | 107 | 1,681 | ||
| — | — | 437 | 7225 | 130.16 | 12 | 1,857 | ||
| — | — | 457 | 7250 | 133.80 | 51 | 1,376 | ||
| — | — | 111 | 7275 | 138.32 | 40 | 1,798 | ||
| 710.24 | 26 | 1,921 | 7300 | 142.04 | 86 | 2,073 | ||
| — | — | 611 | 7325 | 146.75 | 5 | 231 | ||
| — | — | 2,052 | 7350 | 150.50 | 205 | 2,727 | ||
| — | — | 209 | 7375 | 155.25 | 2 | 527 | ||
| 629.73 | 116 | 2,935 | 7400 | 159.94 | 1,006 | 3,286 | ||
| — | — | 84 | 7425 | — | — | 3,474 | ||
| — | — | 4,028 | 7450 | 182.00 | 8 | 1,161 | ||
| — | — | 218 | 7475 | 175.70 | 7 | 571 | ||
| 557.72 | 87 | 4,378 | 7500 | 180.18 | 291 | 2,295 | ||
| — | — | 558 | 7525 | 185.79 | 12 | 199 | ||
| 519.15 | 4 | 1,514 | 7550 | 192.32 | 6 | 574 | ||
| — | — | 168 | 7575 | — | — | 180 | ||
| — | — | 1,340 | 7600 | 216.70 | 1 | 3,251 | ||
| — | — | 175 | 7625 | 212.07 | 3 | 3,502 | ||
| — | — | 271 | 7650 | 219.02 | 19 | 1,135 | ||
| — | — | 185 | 7675 | — | — | 418 | ||
| 382.64 | 15 | 1,123 | 7700 | 233.34 | 3 | 1,321 | ||
| — | — | 311 | 7725 | 240.40 | 1 | 472 | ||
| — | — | 850 | 7750 | 252.69 | 1 | 384 | ||
| — | — | 505 | 7775 | 257.00 | 4 | 298 | ||
| 344.96 | 108 | 1,794 | 7800 | 265.80 | 155 | 892 | ||
| 332.44 | 20 | 372 | 7825 | 295.70 | 15 | 529 | ||
| 308.96 | 36 | 606 | 7850 | 288.14 | 36 | 1,265 | ||
| — | — | 565 | 7875 | 293.51 | 6 | 416 | ||
| — | — | 345 | 7900 | 303.16 | 8 | 313 | ||
| 274.54 | 2 | 1,546 | 7925 | 314.37 | 100 | 153 | ||
| 253.63 | 10 | 1,187 | 7950 | 335.20 | 10 | 363 | ||
| — | — | 920 | 7975 | — | — | 112 | ||
| 237.00 | 63 | 19,628 | 8000 | 378.21 | 4 | 18,776 | ||
| 226.60 | 19 | 163 | 8025 | — | — | 52 | ||
| 210.80 | 26 | 670 | 8050 | — | — | 45 | ||
| 201.60 | 145 | 640 | 8075 | — | — | 89 | ||
| 188.35 | 52 | 1,362 | 8100 | — | — | 280 | ||
| 179.40 | 51 | 487 | 8125 | 418.23 | 3 | 49 | ||
| 169.70 | 55 | 669 | 8150 | 426.99 | 3 | 42 | ||
| — | — | 324 | 8175 | — | — | 35 | ||
| 149.50 | 56 | 2,288 | 8200 | 462.38 | 1 | 91 | ||
| — | — | 363 | 8225 | — | — | 49 | ||
| 131.90 | 105 | 1,366 | 8250 | — | — | 296 | ||
| 126.00 | 9 | 320 | 8275 | — | — | 17 | ||
| 115.53 | 28 | 2,688 | 8300 | 530.14 | 1 | 60 | ||
| 93.90 | 33 | 558 | 8325 | — | — | 17 | ||
| 102.10 | 11 | 789 | 8350 | — | — | 14 | ||
| 95.60 | 7 | 416 | 8375 | — | — | 3 | ||
| 89.50 | 149 | 2,448 | 8400 | — | — | 21 | ||
| 83.40 | 16 | 238 | 8425 | — | — | — | ||
| 78.00 | 9 | 339 | 8450 | — | — | 3 | ||
| 72.90 | 5 | 273 | 8475 | — | — | 3 | ||
| 67.30 | 31 | 1,858 | 8500 | — | — | 10 | ||
| 63.90 | 14 | 523 | 8525 | — | — | 20 | ||
| 57.40 | 4 | 322 | 8550 | — | — | 1 | ||
| 55.52 | 2 | 223 | 8575 | — | — | 1 | ||
| 51.00 | 11 | 1,578 | 8600 | — | — | 20 | ||
| 47.30 | 1 | 269 | 8625 | — | — | 1 | ||
| 43.90 | 1 | 1,084 | 8650 | — | — | — | ||
| — | — | 84 | 8675 | — | — | — | ||
| 31.30 | 3 | 363 | 8700 | — | — | — | ||
| — | — | 82 | 8725 | — | — | — | ||
| — | — | 23 | 8750 | — | — | — | ||
| — | — | 18 | 8775 | — | — | — | ||
| — | — | 1,972 | 8800 | — | — | — | ||
| — | — | 140 | 8850 | — | — | — | ||
| 20.00 | 1 | 1,765 | 8900 | — | — | 2 | ||
| 14.46 | 10 | 1,197 | 9000 | — | — | 37 | ||
| — | — | 364 | 9100 | — | — | 4 | ||
| — | — | 652 | 9200 | — | — | — | ||
| — | — | 504 | 9300 | — | — | 1 | ||
| — | — | 463 | 9400 | — | — | — | ||
| — | — | 4 | 9500 | — | — | — | ||
| — | — | 548 | 9600 | — | — | — | ||
| A dash means the contract did not trade — not a price of zero. | ||||||||
How to read this chain
Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.
Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.
More on SPX
Weekly options-market digest
Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.
Free. One email per week. Unsubscribe with one click.
Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.