OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 8, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 143.80 | 148.50 | 180.00 | quote | 0.08 | -0.05 | 4.00 | 0.00 | 2.13 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 139.00 | 143.40 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 134.05 | 137.95 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 0.00 | 0.00 | 0.00 | 129.60 | 132.55 | 195.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.04 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 124.30 | 127.85 | 200.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 114.45 | 117.40 | 210.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 2.13 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 109.65 | 112.20 | 215.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 2.13 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.45 | 107.40 | 220.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 2.13 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 100.15 | 102.05 | 225.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.13 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.00 | 96.85 | 230.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 90.20 | 92.70 | 235.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.35 | 86.85 | 240.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.15 | 82.15 | 245.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 2.13 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.65 | 76.95 | 250.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 2.13 | 47.00 | |
| quote | 54.00 | 0.00 | 0.00 | 69.55 | 72.35 | 255.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 56.00 | |
| quote | 64.00 | 4.17 | 1.00 | 64.65 | 67.35 | 6.00 | 260.00 | quote | 0.05 | -0.02 | 9.00 | 0.00 | 0.82 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.15 | 63.15 | 265.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.07 | 61.00 | |
| quote | 46.20 | 0.00 | 0.00 | 57.85 | 60.70 | 2.00 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | |
| quote | 39.00 | 0.00 | 0.00 | 53.75 | 57.00 | 7.00 | 270.00 | quote | 0.10 | 0.02 | 1.00 | 0.00 | 2.13 | 88.00 |
| quote | 0.00 | 0.00 | 0.00 | 52.05 | 54.25 | 272.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 38.40 | 0.00 | 0.00 | 50.30 | 52.30 | 5.00 | 275.00 | quote | 0.02 | 0.01 | 3.00 | 0.00 | 0.02 | 133.00 |
| quote | 0.00 | 0.00 | 0.00 | 47.35 | 50.05 | 277.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 27.50 | 0.00 | 0.00 | 45.00 | 47.00 | 1.00 | 280.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 94.00 |
| quote | 0.00 | 0.00 | 0.00 | 42.55 | 44.85 | 282.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 28.55 | 0.00 | 0.00 | 40.05 | 41.85 | 21.00 | 285.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.05 | 437.00 |
| quote | 36.55 | 0.00 | 3.00 | 37.25 | 39.85 | 2.00 | 287.50 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.05 | 31.00 |
| quote | 34.05 | 10.85 | 15.00 | 35.15 | 37.15 | 8.00 | 290.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.04 | 459.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.55 | 36.00 | 292.50 | quote | 0.01 | -0.22 | 10.00 | 0.00 | 1.79 | 16.00 | |
| quote | 18.24 | 0.00 | 0.00 | 30.35 | 32.20 | 38.00 | 295.00 | quote | 0.04 | 0.01 | 10.00 | 0.00 | 0.82 | 197.00 |
| quote | 15.68 | 0.00 | 0.00 | 27.55 | 29.65 | 3.00 | 297.50 | quote | 0.02 | -0.02 | 14.00 | 0.02 | 0.09 | 69.00 |
| quote | 26.70 | 2.69 | 2.00 | 25.60 | 26.70 | 19.00 | 300.00 | quote | 0.08 | 0.06 | 10.00 | 0.00 | 0.12 | 356.00 |
| quote | 22.52 | 8.38 | 2.00 | 22.00 | 24.20 | 2.00 | 302.50 | quote | 0.02 | -0.06 | 16.00 | 0.00 | 0.05 | 149.00 |
| quote | 21.30 | 3.45 | 5.00 | 19.50 | 22.10 | 36.00 | 305.00 | quote | 0.02 | -0.02 | 25.00 | 0.00 | 0.02 | 319.00 |
| quote | 18.64 | 3.07 | 3.00 | 17.60 | 19.00 | 41.00 | 307.50 | quote | 0.07 | 0.02 | 6.00 | 0.00 | 0.06 | 81.00 |
| quote | 16.40 | -0.19 | 25.00 | 14.75 | 18.05 | 1,199 | 310.00 | quote | 0.02 | -0.03 | 294.00 | 0.01 | 0.05 | 458.00 |
| quote | 13.58 | -0.72 | 7.00 | 11.80 | 14.15 | 195.00 | 312.50 | quote | 0.03 | -0.04 | 53.00 | 0.04 | 0.09 | 154.00 |
| quote | 11.25 | 0.00 | 17.00 | 9.60 | 12.25 | 707.00 | 315.00 | quote | 0.04 | -0.04 | 46.00 | 0.01 | 0.10 | 377.00 |
| quote | 9.51 | -0.75 | 5.00 | 6.85 | 9.90 | 313.00 | 317.50 | quote | 0.06 | -0.10 | 15.00 | 0.04 | 0.15 | 394.00 |
| quote | 6.40 | 0.65 | 110.00 | 5.80 | 7.35 | 808.00 | 320.00 | quote | 0.10 | -0.19 | 292.00 | 0.12 | 0.18 | 403.00 |
| quote | 4.80 | 1.15 | 39.00 | 2.97 | 4.20 | 276.00 | 322.50 | quote | 0.32 | -0.31 | 404.00 | 0.30 | 0.36 | 220.00 |
| quote | 2.09 | 0.09 | 166.00 | 1.73 | 2.29 | 2,049 | 325.00 | quote | 0.90 | -0.41 | 255.00 | 0.79 | 1.14 | 219.00 |
| 326.17 | Current price as of 12/07/2023 04:00:02 PM | |||||||||||||
| quote | 0.83 | -0.42 | 432.00 | 0.63 | 0.91 | 282.00 | 327.50 | quote | 2.17 | -0.30 | 92.00 | 1.98 | 2.46 | 53.00 |
| quote | 0.28 | -0.27 | 241.00 | 0.25 | 0.32 | 802.00 | 330.00 | quote | 3.45 | -1.05 | 35.00 | 3.20 | 4.35 | 48.00 |
| quote | 0.13 | -0.13 | 73.00 | 0.06 | 0.13 | 471.00 | 332.50 | quote | 6.40 | -3.25 | 23.00 | 5.50 | 7.45 | 14.00 |
| quote | 0.06 | -0.08 | 185.00 | 0.00 | 0.12 | 2,724 | 335.00 | quote | 8.80 | 0.00 | 100.00 | 7.40 | 10.25 | 51.00 |
| quote | 0.03 | -0.05 | 1.00 | 0.02 | 0.12 | 139.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 10.60 | 13.10 | |
| quote | 0.05 | -0.01 | 2,373 | 0.00 | 0.05 | 1,951 | 340.00 | quote | 16.65 | 0.00 | 1.00 | 12.85 | 15.65 | |
| quote | 0.08 | 0.00 | 5.00 | 0.00 | 0.29 | 5.00 | 342.50 | quote | 0.00 | 0.00 | 0.00 | 15.65 | 17.25 | |
| quote | 0.01 | -0.03 | 3.00 | 0.00 | 0.25 | 14.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 17.25 | 20.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 347.50 | quote | 0.00 | 0.00 | 0.00 | 20.15 | 23.25 | ||
| quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.23 | 11.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 23.25 | 25.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | 352.50 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 26.80 | ||
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.75 | 11.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 29.55 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.75 | 6.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 33.25 | 34.45 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.75 | 1.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 37.85 | 39.95 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.75 | 2.00 | 370.00 | quote | 76.55 | 0.00 | 0.00 | 43.00 | 44.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 375.00 | quote | 80.35 | 0.00 | 0.00 | 47.65 | 49.55 | ||
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.75 | 2.00 | 380.00 | quote | 86.35 | 0.00 | 0.00 | 52.70 | 54.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 58.05 | 60.40 | ||
| quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.75 | 8.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 62.35 | 65.35 | |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.75 | 6.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 67.65 | 70.10 | |
| quote | 0.01 | 0.00 | 30.00 | 0.00 | 0.75 | 80.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 73.10 | 74.95 | |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.31 | 40.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 82.55 | 85.25 | |
| CALLS | PUTS | |||||||||||||
| Expires December 15, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 168.10 | 0.00 | 0.00 | 179.45 | 182.80 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 157.06 | 0.00 | 0.00 | 174.90 | 177.30 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | |
| quote | 157.75 | 0.00 | 0.00 | 169.95 | 173.50 | 155.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 3.00 | |
| quote | 152.73 | 0.00 | 0.00 | 165.05 | 167.75 | 10.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | |
| quote | 0.00 | 0.00 | 0.00 | 159.95 | 162.55 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 141.60 | 0.00 | 0.00 | 154.65 | 157.75 | 2.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | |
| quote | 0.00 | 0.00 | 0.00 | 150.15 | 152.10 | 175.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 145.40 | 147.85 | 180.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 140.20 | 141.90 | 185.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.14 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 135.55 | 137.00 | 190.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.14 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 130.10 | 132.40 | 195.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.14 | 2.00 | |
| quote | 113.40 | 0.00 | 0.00 | 125.15 | 127.95 | 2.00 | 200.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.14 | 35.00 |
| quote | 0.00 | 0.00 | 0.00 | 119.75 | 122.90 | 205.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 9.00 | |
| quote | 102.21 | 0.00 | 0.00 | 114.75 | 117.80 | 3.00 | 210.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.14 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 110.30 | 112.65 | 215.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.11 | 11.00 | |
| quote | 93.40 | 0.00 | 0.00 | 105.00 | 107.55 | 1.00 | 220.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 45.00 |
| quote | 88.06 | 0.00 | 0.00 | 100.35 | 102.35 | 225.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.14 | 69.00 | |
| quote | 83.10 | 0.00 | 0.00 | 95.70 | 97.45 | 25.00 | 230.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.14 | 54.00 |
| quote | 77.75 | 0.00 | 0.00 | 90.25 | 93.50 | 65.00 | 235.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 36.00 |
| quote | 73.15 | 0.00 | 0.00 | 85.40 | 87.70 | 14.00 | 240.00 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.03 | 377.00 |
| quote | 68.05 | 0.00 | 0.00 | 80.00 | 82.80 | 5.00 | 245.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.14 | 247.00 |
| quote | 62.15 | 0.00 | 0.00 | 75.35 | 77.05 | 68.00 | 250.00 | quote | 0.07 | 0.04 | 4.00 | 0.00 | 0.04 | 10,491 |
| quote | 69.37 | 11.62 | 753.00 | 70.00 | 72.40 | 753.00 | 255.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.04 | 1,129 |
| quote | 63.55 | 10.75 | 2.00 | 65.25 | 67.10 | 1.00 | 260.00 | quote | 0.03 | -0.01 | 3.00 | 0.00 | 0.05 | 592.00 |
| quote | 60.55 | 0.00 | 1.00 | 63.25 | 64.65 | 1.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | |
| quote | 48.10 | 0.00 | 0.00 | 59.75 | 62.95 | 9.00 | 265.00 | quote | 0.05 | 0.01 | 2.00 | 0.00 | 0.14 | 412.00 |
| quote | 55.65 | 0.00 | 1.00 | 58.00 | 60.05 | 1.00 | 267.50 | quote | 0.05 | 0.00 | 10.00 | 0.01 | 0.15 | 10.00 |
| quote | 42.80 | 0.00 | 0.00 | 55.15 | 57.70 | 9.00 | 270.00 | quote | 0.02 | -0.05 | 145.00 | 0.01 | 0.04 | 1,415 |
| quote | 0.00 | 0.00 | 0.00 | 52.50 | 54.55 | 272.50 | quote | 0.14 | 0.00 | 0.00 | 0.01 | 0.15 | 4.00 | |
| quote | 37.25 | 0.00 | 0.00 | 50.65 | 52.55 | 50.00 | 275.00 | quote | 0.04 | -0.01 | 41.00 | 0.02 | 0.11 | 1,843 |
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 49.60 | 277.50 | quote | 0.06 | 0.01 | 1.00 | 0.02 | 0.15 | 27.00 | |
| quote | 32.95 | 0.00 | 0.00 | 45.10 | 47.15 | 183.00 | 280.00 | quote | 0.06 | 0.01 | 14.00 | 0.05 | 0.13 | 1,315 |
| quote | 40.40 | 0.00 | 1.00 | 42.50 | 44.75 | 1.00 | 282.50 | quote | 0.06 | -0.10 | 1.00 | 0.00 | 0.16 | 38.00 |
| quote | 40.70 | 5.45 | 1.00 | 40.50 | 42.65 | 18.00 | 285.00 | quote | 0.06 | -0.02 | 7.00 | 0.05 | 0.16 | 644.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.90 | 40.00 | 287.50 | quote | 0.08 | -0.04 | 10.00 | 0.00 | 0.16 | 45.00 | |
| quote | 33.10 | -1.95 | 4.00 | 35.55 | 37.35 | 55.00 | 290.00 | quote | 0.08 | -0.02 | 5.00 | 0.03 | 0.17 | 1,024 |
| quote | 32.16 | 12.36 | 5.00 | 32.80 | 35.45 | 14.00 | 292.50 | quote | 0.05 | -0.05 | 1.00 | 0.01 | 0.18 | 49.00 |
| quote | 18.54 | 0.00 | 0.00 | 30.55 | 32.35 | 175.00 | 295.00 | quote | 0.08 | -0.01 | 137.00 | 0.06 | 0.19 | 1,892 |
| quote | 15.67 | 0.00 | 0.00 | 27.85 | 30.15 | 14.00 | 297.50 | quote | 0.20 | 0.10 | 3.00 | 0.06 | 0.19 | 395.00 |
| quote | 27.46 | 0.85 | 4.00 | 25.55 | 27.20 | 102.00 | 300.00 | quote | 0.08 | -0.05 | 67.00 | 0.05 | 0.14 | 1,396 |
| quote | 11.50 | 0.00 | 0.00 | 22.30 | 25.70 | 284.00 | 302.50 | quote | 0.10 | -0.05 | 6.00 | 0.05 | 0.26 | 349.00 |
| quote | 21.57 | -0.85 | 6.00 | 20.45 | 23.05 | 949.00 | 305.00 | quote | 0.14 | -0.02 | 46.00 | 0.07 | 0.29 | 1,322 |
| quote | 20.20 | 2.73 | 3.00 | 18.05 | 20.75 | 171.00 | 307.50 | quote | 0.18 | -0.04 | 15.00 | 0.12 | 0.34 | 685.00 |
| quote | 17.00 | -0.35 | 54.00 | 16.10 | 17.75 | 1,943 | 310.00 | quote | 0.26 | -0.03 | 32.00 | 0.23 | 0.30 | 1,126 |
| quote | 15.07 | 2.57 | 35.00 | 13.10 | 15.10 | 471.00 | 312.50 | quote | 0.27 | -0.11 | 11.00 | 0.30 | 0.39 | 165.00 |
| quote | 12.00 | 0.70 | 30.00 | 10.20 | 13.25 | 1,858 | 315.00 | quote | 0.50 | -0.11 | 82.00 | 0.45 | 0.54 | 737.00 |
| quote | 9.78 | -0.67 | 7.00 | 8.85 | 9.95 | 1,081 | 317.50 | quote | 0.72 | -0.17 | 153.00 | 0.70 | 0.80 | 578.00 |
| quote | 7.68 | 0.23 | 69.00 | 6.60 | 8.10 | 1,974 | 320.00 | quote | 1.13 | -0.10 | 190.00 | 1.09 | 1.17 | 252.00 |
| quote | 5.72 | -0.54 | 15.00 | 4.60 | 5.90 | 177.00 | 322.50 | quote | 1.69 | -0.34 | 264.00 | 1.69 | 1.80 | 65.00 |
| quote | 4.20 | 0.30 | 91.00 | 4.00 | 4.20 | 1,111 | 325.00 | quote | 2.62 | -0.22 | 365.00 | 2.53 | 2.71 | 884.00 |
| 326.17 | Current price as of 12/07/2023 04:00:02 PM | |||||||||||||
| quote | 2.75 | 0.19 | 342.00 | 2.73 | 2.89 | 399.00 | 327.50 | quote | 3.53 | -0.87 | 56.00 | 3.75 | 3.95 | 138.00 |
| quote | 1.85 | -0.14 | 210.00 | 1.72 | 1.89 | 1,355 | 330.00 | quote | 5.00 | -0.85 | 75.00 | 5.20 | 5.50 | 61.00 |
| quote | 1.15 | 0.0100 | 119.00 | 1.08 | 1.17 | 189.00 | 332.50 | quote | 6.90 | -0.10 | 3.00 | 6.30 | 8.40 | 13.00 |
| quote | 0.67 | -0.13 | 106.00 | 0.56 | 0.77 | 953.00 | 335.00 | quote | 23.00 | 0.00 | 0.00 | 8.05 | 10.20 | 3.00 |
| quote | 0.48 | -0.04 | 37.00 | 0.39 | 0.47 | 41.00 | 337.50 | quote | 0.00 | 0.00 | 0.00 | 10.75 | 12.55 | 14.00 |
| quote | 0.30 | 0.00 | 35.00 | 0.25 | 0.30 | 590.00 | 340.00 | quote | 18.00 | -9.85 | 6.00 | 13.30 | 15.55 | 2.00 |
| quote | 0.19 | -0.06 | 5.00 | 0.12 | 0.21 | 18.00 | 342.50 | quote | 0.00 | 0.00 | 0.00 | 14.45 | 17.45 | |
| quote | 0.14 | -0.08 | 17.00 | 0.00 | 0.29 | 79.00 | 345.00 | quote | 60.50 | 0.00 | 0.00 | 17.30 | 20.00 | |
| quote | 0.09 | 0.01 | 1.00 | 0.04 | 0.17 | 243.00 | 350.00 | quote | 35.00 | -3.00 | 1.00 | 22.65 | 25.30 | 1.00 |
| quote | 0.06 | -0.04 | 3.00 | 0.03 | 0.12 | 30.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 28.25 | 30.10 | |
| quote | 0.07 | 0.05 | 300.00 | 0.00 | 0.18 | 62.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 33.15 | 35.35 | |
| quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.16 | 1.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 37.65 | 39.80 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.16 | 41.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 42.65 | 45.05 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 47.80 | 49.85 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 6.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 52.55 | 54.50 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 57.25 | 59.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 63.25 | 64.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 67.25 | 70.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 73.20 | 75.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 77.75 | 80.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 82.45 | 85.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 87.80 | 89.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 93.25 | 95.05 | ||
| quote | 0.11 | 0.09 | 1.00 | 0.00 | 0.14 | 31.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 102.40 | 104.50 | |
| CALLS | PUTS | |||||||||||||
| Expires December 22, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 144.90 | 147.20 | 180.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 140.45 | 142.75 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 135.45 | 137.20 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 129.65 | 133.20 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.25 | 127.95 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 115.65 | 117.85 | 210.00 | quote | 0.01 | -0.10 | 13.00 | 0.00 | 0.11 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 110.90 | 113.10 | 215.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 105.45 | 108.10 | 220.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 100.35 | 102.45 | 225.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.50 | 97.85 | 230.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 90.50 | 92.40 | 235.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.09 | 2.00 | |
| quote | 49.25 | 0.00 | 0.00 | 85.35 | 87.80 | 240.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.12 | 2.00 | |
| quote | 82.35 | 0.00 | 1.00 | 80.40 | 82.75 | 1.00 | 245.00 | quote | 0.04 | -0.03 | 1.00 | 0.00 | 0.15 | 3.00 |
| quote | 39.60 | 0.00 | 0.00 | 75.65 | 78.00 | 250.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.07 | 72.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.70 | 73.10 | 255.00 | quote | 0.08 | 0.01 | 1.00 | 0.00 | 0.16 | 4.00 | |
| quote | 67.00 | 15.36 | 6.00 | 66.05 | 67.75 | 7.00 | 260.00 | quote | 0.10 | -0.01 | 12.00 | 0.00 | 0.16 | 31.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.25 | 62.55 | 265.00 | quote | 0.08 | -0.06 | 1.00 | 0.04 | 0.17 | 31.00 | |
| quote | 50.20 | 6.00 | 10.00 | 55.50 | 57.45 | 20.00 | 270.00 | quote | 0.09 | -0.01 | 1.00 | 0.04 | 0.17 | 25.00 |
| quote | 49.98 | 11.83 | 1.00 | 51.00 | 52.75 | 1.00 | 275.00 | quote | 0.09 | 0.00 | 2.00 | 0.05 | 0.18 | 66.00 |
| quote | 25.83 | 0.00 | 0.00 | 45.80 | 47.85 | 2.00 | 280.00 | quote | 0.12 | -0.02 | 40.00 | 0.05 | 0.20 | 101.00 |
| quote | 28.15 | 0.00 | 0.00 | 41.00 | 43.50 | 9.00 | 285.00 | quote | 0.10 | -0.09 | 1.00 | 0.01 | 0.22 | 57.00 |
| quote | 0.00 | 0.00 | 0.00 | 38.10 | 40.95 | 287.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 26.00 | 2.90 | 1.00 | 35.60 | 38.60 | 1.00 | 290.00 | quote | 0.12 | -0.05 | 11.00 | 0.00 | 0.25 | 111.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.80 | 35.90 | 292.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | ||
| quote | 30.27 | 12.67 | 10.00 | 30.70 | 33.30 | 15.00 | 295.00 | quote | 0.12 | -0.10 | 3.00 | 0.00 | 0.30 | 83.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.55 | 31.60 | 297.50 | quote | 0.00 | 0.00 | 0.00 | 0.08 | 0.33 | 2.00 | |
| quote | 25.40 | 5.25 | 19.00 | 26.20 | 27.85 | 53.00 | 300.00 | quote | 0.23 | -0.06 | 8.00 | 0.08 | 0.37 | 95.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.85 | 26.15 | 302.50 | quote | 0.28 | -0.17 | 1.00 | 0.12 | 0.42 | 6.00 | |
| quote | 22.40 | -1.60 | 7.00 | 20.45 | 24.25 | 83.00 | 305.00 | quote | 0.29 | -0.07 | 10.00 | 0.30 | 0.36 | 118.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.75 | 22.00 | 307.50 | quote | 0.42 | -0.56 | 6.00 | 0.28 | 0.48 | 3.00 | |
| quote | 17.62 | -1.38 | 7.00 | 15.90 | 18.85 | 96.00 | 310.00 | quote | 0.54 | -0.01 | 13.00 | 0.46 | 0.59 | 54.00 |
| quote | 14.24 | -2.95 | 3.00 | 13.55 | 16.50 | 2.00 | 312.50 | quote | 0.73 | -0.02 | 3.00 | 0.57 | 0.77 | 16.00 |
| quote | 13.17 | -0.98 | 8.00 | 10.95 | 13.80 | 175.00 | 315.00 | quote | 0.96 | 0.00 | 14.00 | 0.90 | 1.06 | 42.00 |
| quote | 10.73 | -0.77 | 2.00 | 9.65 | 12.10 | 5.00 | 317.50 | quote | 1.30 | -0.02 | 12.00 | 1.23 | 1.39 | 5.00 |
| quote | 9.03 | 0.08 | 20.00 | 6.70 | 8.90 | 401.00 | 320.00 | quote | 1.76 | -0.34 | 296.00 | 1.63 | 2.06 | 42.00 |
| quote | 7.17 | 0.02 | 2.00 | 5.70 | 7.50 | 25.00 | 322.50 | quote | 2.39 | -0.33 | 6.00 | 2.39 | 2.78 | 4.00 |
| quote | 5.28 | -0.70 | 28.00 | 4.35 | 5.45 | 323.00 | 325.00 | quote | 3.32 | -0.18 | 8.00 | 3.30 | 3.60 | 25.00 |
| 326.17 | Current price as of 12/07/2023 04:00:02 PM | |||||||||||||
| quote | 3.90 | -0.05 | 25.00 | 2.98 | 4.05 | 42.00 | 327.50 | quote | 4.35 | -0.40 | 20.00 | 4.30 | 4.75 | 21.00 |
| quote | 3.00 | 0.40 | 14.00 | 2.33 | 2.96 | 197.00 | 330.00 | quote | 5.80 | 0.05 | 2.00 | 5.70 | 6.90 | 10.00 |
| quote | 2.11 | 0.21 | 1.00 | 1.71 | 1.99 | 23.00 | 332.50 | quote | 0.00 | 0.00 | 0.00 | 5.85 | 8.20 | |
| quote | 1.23 | -0.04 | 61.00 | 1.09 | 1.49 | 82.00 | 335.00 | quote | 9.50 | -2.44 | 5.00 | 7.55 | 10.65 | 3.00 |
| quote | 0.87 | -0.07 | 1.00 | 0.75 | 0.92 | 35.00 | 337.50 | quote | 11.25 | -3.50 | 1.00 | 10.85 | 13.45 | 2.00 |
| quote | 0.61 | 0.01 | 3.00 | 0.44 | 0.71 | 43.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 12.55 | 15.10 | |
| quote | 0.49 | 0.17 | 2.00 | 0.36 | 0.42 | 4.00 | 342.50 | quote | 0.00 | 0.00 | 0.00 | 15.05 | 17.65 | |
| quote | 0.36 | 0.11 | 15.00 | 0.24 | 0.29 | 15.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 17.50 | 19.85 | |
| quote | 0.20 | 0.03 | 1.00 | 0.03 | 0.32 | 2.00 | 350.00 | quote | 24.99 | -31.59 | 1.00 | 23.10 | 25.00 | 1.00 |
| quote | 0.16 | 0.00 | 1.00 | 0.03 | 0.26 | 1.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 27.35 | 30.35 | |
| quote | 0.21 | 0.00 | 1.00 | 0.02 | 0.12 | 1.00 | 360.00 | quote | 66.48 | 0.00 | 0.00 | 32.90 | 35.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.20 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 37.50 | 40.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 43.25 | 44.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 47.15 | 49.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 52.00 | 55.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 57.55 | 60.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 62.85 | 64.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 67.80 | 70.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 72.25 | 74.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 82.45 | 84.65 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 29, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 111.20 | 0.00 | 0.00 | 145.55 | 147.90 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 141.05 | 143.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 134.70 | 138.05 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 130.60 | 133.15 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 125.40 | 128.10 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 114.95 | 117.45 | 210.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 110.75 | 113.15 | 215.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 | |
| quote | 103.87 | 0.00 | 2.00 | 105.50 | 108.10 | 2.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | |
| quote | 0.00 | 0.00 | 0.00 | 100.75 | 102.95 | 225.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 95.80 | 98.10 | 230.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 91.30 | 93.40 | 235.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.13 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 85.60 | 87.55 | 240.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.11 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.70 | 83.20 | 245.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.13 | 3.00 | |
| quote | 53.60 | 0.00 | 0.00 | 75.60 | 77.80 | 2.00 | 250.00 | quote | 0.05 | -0.14 | 1.00 | 0.00 | 0.17 | 28.00 |
| quote | 71.25 | 0.00 | 1.00 | 70.90 | 73.10 | 255.00 | quote | 0.09 | -0.13 | 1.00 | 0.00 | 0.17 | 38.00 | |
| quote | 53.47 | 0.00 | 0.00 | 66.40 | 68.85 | 3.00 | 260.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.18 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.35 | 63.45 | 265.00 | quote | 0.10 | 0.01 | 1.00 | 0.03 | 0.19 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.10 | 57.95 | 270.00 | quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.20 | 55.00 | |
| quote | 32.39 | 0.00 | 0.00 | 51.35 | 52.95 | 4.00 | 275.00 | quote | 0.14 | 0.13 | 1.00 | 0.04 | 0.21 | 70.00 |
| quote | 34.00 | 0.00 | 0.00 | 45.95 | 48.80 | 9.00 | 280.00 | quote | 0.14 | -0.0100 | 32.00 | 0.05 | 0.24 | 61.00 |
| quote | 43.12 | 3.82 | 8.00 | 41.60 | 43.50 | 8.00 | 285.00 | quote | 0.15 | -0.01 | 1.00 | 0.00 | 0.27 | 81.00 |
| quote | 21.38 | 0.00 | 0.00 | 36.05 | 38.55 | 14.00 | 290.00 | quote | 0.21 | 0.00 | 1.00 | 0.01 | 0.32 | 59.00 |
| quote | 30.97 | 11.32 | 3.00 | 31.05 | 33.85 | 77.00 | 295.00 | quote | 0.23 | -0.04 | 11.00 | 0.10 | 0.40 | 60.00 |
| quote | 27.85 | -1.20 | 2.00 | 26.40 | 29.00 | 28.00 | 300.00 | quote | 0.33 | -0.05 | 11.00 | 0.30 | 0.49 | 109.00 |
| quote | 24.19 | 3.08 | 1.00 | 21.80 | 23.60 | 73.00 | 305.00 | quote | 0.56 | -0.42 | 16.00 | 0.38 | 0.56 | 86.00 |
| quote | 18.25 | -2.20 | 2.00 | 16.10 | 18.20 | 257.00 | 310.00 | quote | 0.76 | -0.07 | 33.00 | 0.68 | 0.91 | 142.00 |
| quote | 14.35 | 0.55 | 10.00 | 12.40 | 13.90 | 113.00 | 315.00 | quote | 1.26 | -0.17 | 53.00 | 1.20 | 1.41 | 66.00 |
| quote | 9.70 | -0.63 | 12.00 | 9.00 | 9.95 | 153.00 | 320.00 | quote | 2.30 | 0.02 | 5.00 | 2.15 | 2.40 | 65.00 |
| quote | 6.36 | 0.48 | 11.00 | 5.95 | 6.30 | 143.00 | 325.00 | quote | 4.35 | 0.30 | 2.00 | 3.80 | 4.05 | 8.00 |
| 326.17 | Current price as of 12/07/2023 04:00:02 PM | |||||||||||||
| quote | 3.57 | 0.12 | 30.00 | 3.40 | 3.65 | 205.00 | 330.00 | quote | 5.70 | -0.22 | 5.00 | 6.15 | 7.45 | 5.00 |
| quote | 1.80 | -0.06 | 11.00 | 1.68 | 2.01 | 82.00 | 335.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 11.75 | |
| quote | 0.97 | 0.02 | 18.00 | 0.86 | 0.97 | 117.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.05 | |
| quote | 0.40 | -0.06 | 4.00 | 0.40 | 0.55 | 26.00 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 17.35 | 19.90 | |
| quote | 0.20 | -0.11 | 4.00 | 0.14 | 0.39 | 4.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 22.85 | 25.05 | |
| quote | 0.19 | 0.00 | 2.00 | 0.01 | 0.20 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 27.75 | 30.25 | ||
| quote | 0.18 | 0.08 | 2.00 | 0.04 | 0.28 | 5.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 34.70 | |
| quote | 0.14 | 0.07 | 2.00 | 0.02 | 0.24 | 1.00 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 36.95 | 39.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.22 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 42.50 | 45.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.20 | 375.00 | quote | 0.00 | 0.00 | 0.00 | 47.30 | 50.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 52.35 | 55.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 57.45 | 60.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 63.25 | 65.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 67.50 | 69.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 72.50 | 74.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 83.10 | 85.15 | ||
Show All |
