Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 25, 2021, 12:16 p.m.

/zigman2/quotes/202934861/composite

$

148.57

Change

-0.12 -0.08%

Volume

Volume 23.57m

Real time quotes

/zigman2/quotes/202934861/composite

Previous close

$ 148.69

$ 148.57

Change

-0.12 -0.08%

Day low

Day high

$147.62

$149.37

Open

52 week low

52 week high

$107.32

$157.26

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.45 -1.50 1.00 78.45 78.55 144.00 70.00 quote 0.02 0.00 0.00 0.00 0.01 5.00
quote 73.70 0.00 0.00 73.45 73.55 60.00 75.00 quote 0.01 0.00 10.00 0.00 0.01 2.00
quote 68.35 0.00 0.00 68.45 68.55 118.00 80.00 quote 0.01 0.00 0.00 0.00 0.01 2,405
quote 64.00 -0.25 6.00 63.45 63.55 184.00 85.00 quote 0.01 0.00 7.00 0.00 0.01 16.00
quote 58.85 0.00 0.00 58.45 58.55 277.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 128.00
quote 54.05 0.00 0.00 53.45 53.55 273.00 95.00 quote 0.01 0.00 227.00 0.00 0.01 208.00
quote 48.15 -1.27 1.00 48.45 48.55 236.00 100.00 quote 0.01 0.00 40.00 0.00 0.01 1,914
quote 43.92 0.00 0.00 43.45 43.55 359.00 105.00 quote 0.01 -0.01 127.00 0.00 0.01 2,962
quote 39.25 0.25 17.00 38.45 38.60 411.00 110.00 quote 0.01 0.00 4.00 0.00 0.01 1,020
quote 32.69 -1.01 24.00 33.45 33.60 811.00 115.00 quote 0.01 -0.01 737.00 0.00 0.01 2,407
quote 30.10 0.00 5.00 29.50 29.60 5.00 119.00 quote 0.01 0.00 105.00 0.00 0.01
quote 29.63 0.43 23.00 28.45 28.60 178.00 120.00 quote 0.01 -0.02 87.00 0.01 0.02 2,605
quote 28.05 0.00 0.00 27.50 27.60 1.00 121.00 quote 0.02 -0.01 3.00 0.01 0.02 26.00
quote 0.00 0.00 0.00 26.45 26.60 122.00 quote 0.03 0.00 14.00 0.01 0.02 18.00
quote 0.00 0.00 0.00 25.45 25.60 123.00 quote 0.01 -0.02 8.00 0.01 0.02 79.00
quote 0.00 0.00 0.00 24.45 24.60 124.00 quote 0.02 -0.03 114.00 0.01 0.02 11.00
quote 24.45 0.12 12.00 23.45 23.60 356.00 125.00 quote 0.02 -0.01 685.00 0.01 0.02 4,548
quote 0.00 0.00 0.00 22.45 22.60 126.00 quote 0.02 -0.02 143.00 0.02 0.03 213.00
quote 0.00 0.00 0.00 21.50 21.60 127.00 quote 0.03 -0.01 190.00 0.02 0.03 339.00
quote 21.25 0.00 0.00 20.50 20.60 6.00 128.00 quote 0.03 -0.01 386.00 0.02 0.03 1,386
quote 19.60 0.00 0.00 19.50 19.60 11.00 129.00 quote 0.03 -0.01 437.00 0.03 0.04 1,093
quote 18.34 -1.21 63.00 18.50 18.60 666.00 130.00 quote 0.04 -0.01 1,147 0.03 0.04 6,186
quote 18.90 0.80 12.00 17.50 17.60 47.00 131.00 quote 0.04 -0.02 246.00 0.04 0.05 835.00
quote 18.10 0.76 12.00 16.50 16.60 53.00 132.00 quote 0.06 -0.01 106.00 0.05 0.06 1,363
quote 15.60 -1.35 5.00 15.50 15.65 135.00 133.00 quote 0.06 -0.02 301.00 0.05 0.06 909.00
quote 13.90 -1.10 13.00 14.55 14.65 129.00 134.00 quote 0.07 -0.02 199.00 0.07 0.08 1,520
quote 13.58 -0.58 86.00 13.55 13.65 705.00 135.00 quote 0.10 -0.02 669.00 0.08 0.09 3,845
quote 12.00 -1.40 2.00 12.55 12.65 904.00 136.00 quote 0.10 -0.03 253.00 0.10 0.11 1,970
quote 11.46 -0.72 49.00 11.60 11.70 648.00 137.00 quote 0.13 -0.05 367.00 0.12 0.13 2,043
quote 10.70 -0.45 160.00 10.60 10.70 915.00 138.00 quote 0.15 -0.05 1,273 0.15 0.16 4,033
quote 9.52 -0.57 179.00 9.65 9.75 1,033 139.00 quote 0.20 -0.04 1,811 0.19 0.20 2,972
quote 8.80 -0.25 885.00 8.70 8.80 2,924 140.00 quote 0.25 -0.04 2,607 0.24 0.25 7,780
quote 7.71 -0.55 651.00 7.80 7.85 1,501 141.00 quote 0.31 -0.07 1,598 0.31 0.32 3,019
quote 6.72 -0.56 363.00 6.90 6.95 1,817 142.00 quote 0.41 -0.07 3,833 0.41 0.42 8,005
quote 6.06 -0.29 219.00 6.05 6.10 4,350 143.00 quote 0.56 -0.07 2,174 0.55 0.56 5,762
quote 5.30 -0.20 225.00 5.20 5.30 4,990 144.00 quote 0.74 -0.07 3,120 0.74 0.75 3,881
quote 4.53 -0.21 1,528 4.45 4.50 19,095 145.00 quote 0.99 -0.05 4,526 0.98 0.99 18,574
quote 3.85 -0.24 571.00 3.75 3.85 5,190 146.00 quote 1.30 -0.04 2,777 1.28 1.29 3,856
quote 3.15 -0.22 2,587 3.15 3.20 13,842 147.00 quote 1.65 -0.03 5,491 1.65 1.67 4,402
quote 2.59 -0.21 13,963 2.59 2.61 11,995 148.00 quote 2.10 0.00 17,420 2.09 2.10 5,214
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 2.10 -0.18 16,763 2.09 2.10 18,373 149.00 quote 2.59 0.02 4,296 2.59 2.60 10,277
quote 1.65 -0.18 32,930 1.65 1.66 53,467 150.00 quote 3.15 0.05 1,887 3.10 3.20 12,628
quote 0.84 -0.12 15,991 0.83 0.84 20,860 152.50 quote 5.00 0.25 84.00 4.80 4.85 1,410
quote 0.39 -0.10 13,078 0.38 0.39 36,482 155.00 quote 7.11 0.38 99.00 6.85 6.90 3,077
quote 0.18 -0.06 5,114 0.17 0.18 7,456 157.50 quote 9.40 0.80 118.00 9.15 9.20 145.00
quote 0.09 -0.04 6,339 0.08 0.09 16,153 160.00 quote 11.92 1.20 45.00 11.50 11.65 4,322
quote 0.05 -0.04 2,508 0.04 0.05 7,945 162.50 quote 12.75 -0.74 1.00 13.95 14.10 76.00
quote 0.03 -0.03 3,334 0.02 0.03 9,478 165.00 quote 16.05 0.05 6.00 16.45 16.55 129.00
quote 0.01 -0.01 1,423 0.01 0.02 7,020 170.00 quote 22.00 0.70 37.00 21.45 21.55 73.00
quote 0.01 0.00 300.00 0.00 0.01 8,332 175.00 quote 25.93 0.00 0.00 26.45 26.55 30.00
quote 0.02 0.00 4.00 0.00 0.01 1,799 180.00 quote 30.35 -0.35 2.00 31.45 31.55 5.00
quote 0.11 0.10 27.00 0.00 0.01 404.00 185.00 quote 36.15 0.00 0.00 36.45 36.55 2.00
quote 0.01 -0.01 1.00 0.00 0.01 365.00 190.00 quote 40.65 0.00 0.00 41.45 41.55 1.00
quote 0.11 0.10 1.00 0.00 0.01 167.00 195.00 quote 45.05 -2.35 25.00 46.45 46.55 20.00
quote 0.01 0.00 406.00 0.00 0.01 513.00 200.00 quote 51.55 0.75 5.00 51.45 51.55 6.00
quote 0.01 0.00 4.00 0.00 0.01 374.00 205.00 quote 0.00 0.00 0.00 56.45 56.55

November, 2021 Options

Hide
CALLS PUTS
Expires November 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.00 -1.35 15.00 78.40 78.60 9.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 73.01 -1.19 21.00 73.40 73.60 2.00 75.00 quote 0.02 0.00 0.00 0.00 0.01 1,944
quote 67.95 0.70 3.00 68.40 68.60 1.00 80.00 quote 0.01 0.00 0.00 0.00 0.02 7.00
quote 58.80 0.00 0.00 63.40 63.55 16.00 85.00 quote 0.01 -0.03 8.00 0.00 0.01 25.00
quote 58.10 -0.90 27.00 58.45 58.60 29.00 90.00 quote 0.01 -0.01 6.00 0.00 0.01 43.00
quote 52.75 -2.35 7.00 53.40 53.60 11.00 95.00 quote 0.02 0.01 127.00 0.00 0.02 75.00
quote 47.97 -1.28 42.00 48.45 48.60 273.00 100.00 quote 0.01 -0.01 39.00 0.00 0.01 372.00
quote 43.40 -1.55 51.00 43.45 43.60 8.00 105.00 quote 0.03 0.01 20.00 0.01 0.02 1,117
quote 38.30 -1.00 17.00 38.45 38.60 18.00 110.00 quote 0.03 0.01 8.00 0.02 0.03 939.00
quote 32.73 -0.92 20.00 33.45 33.60 53.00 115.00 quote 0.03 0.00 4.00 0.03 0.04 1,220
quote 29.22 -0.19 1.00 28.45 28.65 16.00 120.00 quote 0.05 -0.01 43.00 0.04 0.05 2,244
quote 24.30 0.00 0.00 23.50 23.65 69.00 125.00 quote 0.07 -0.01 42.00 0.06 0.07 3,210
quote 19.50 1.46 1.00 19.55 19.65 5.00 129.00 quote 0.10 -0.02 176.00 0.10 0.11 333.00
quote 18.59 -0.81 21.00 18.55 18.70 101.00 130.00 quote 0.12 -0.01 137.00 0.11 0.12 3,326
quote 17.60 0.00 0.00 17.55 17.70 48.00 131.00 quote 0.13 -0.03 34.00 0.12 0.13 408.00
quote 16.45 -0.55 141.00 16.60 16.70 865.00 132.00 quote 0.14 -0.04 25.00 0.14 0.15 975.00
quote 15.30 -1.21 1.00 15.60 15.70 92.00 133.00 quote 0.17 -0.03 490.00 0.16 0.17 536.00
quote 16.10 0.58 1.00 14.65 14.75 86.00 134.00 quote 0.20 -0.02 239.00 0.19 0.20 535.00
quote 13.12 -1.25 46.00 13.65 13.80 216.00 135.00 quote 0.23 -0.04 419.00 0.22 0.23 3,047
quote 12.60 -0.60 42.00 12.70 12.80 324.00 136.00 quote 0.27 -0.04 141.00 0.26 0.27 695.00
quote 12.79 0.74 5.00 11.75 11.85 94.00 137.00 quote 0.34 -0.03 250.00 0.31 0.32 833.00
quote 10.63 -0.97 3.00 10.80 10.90 534.00 138.00 quote 0.39 -0.05 186.00 0.38 0.39 1,732
quote 9.70 -0.55 9.00 9.85 10.00 480.00 139.00 quote 0.48 -0.03 516.00 0.46 0.47 1,295
quote 8.70 -0.70 213.00 8.95 9.10 2,343 140.00 quote 0.57 -0.05 487.00 0.56 0.57 3,448
quote 7.89 -0.72 142.00 8.10 8.20 825.00 141.00 quote 0.70 -0.05 418.00 0.69 0.70 817.00
quote 7.05 -0.54 28.00 7.25 7.35 1,409 142.00 quote 0.85 -0.07 472.00 0.84 0.85 1,471
quote 6.26 -0.52 17.00 6.45 6.50 1,594 143.00 quote 1.07 -0.02 238.00 1.03 1.04 3,082
quote 5.50 -0.47 358.00 5.65 5.75 6,049 144.00 quote 1.26 -0.05 360.00 1.27 1.28 1,652
quote 5.00 -0.30 538.00 4.95 5.00 2,906 145.00 quote 1.54 -0.07 1,407 1.55 1.56 4,536
quote 4.09 -0.46 122.00 4.25 4.30 5,821 146.00 quote 2.03 0.17 488.00 1.88 1.89 1,056
quote 3.50 -0.45 498.00 3.65 3.70 2,964 147.00 quote 2.41 0.11 1,135 2.27 2.28 1,113
quote 3.07 -0.25 2,469 3.05 3.15 4,653 148.00 quote 2.69 -0.06 4,368 2.72 2.73 1,953
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 2.60 -0.20 2,445 2.59 2.60 3,755 149.00 quote 3.20 0.05 473.00 3.20 3.25 1,010
quote 2.15 -0.19 7,147 2.14 2.15 12,526 150.00 quote 3.83 0.12 385.00 3.75 3.80 1,041
quote 1.28 -0.16 2,369 1.28 1.29 2,898 152.50 quote 5.73 0.46 18.00 5.40 5.50 388.00
quote 0.73 -0.12 3,650 0.73 0.74 9,701 155.00 quote 8.10 0.90 20.00 7.35 7.45 476.00
quote 0.43 -0.07 660.00 0.42 0.43 2,937 157.50 quote 9.80 0.50 3.00 9.55 9.65 2.00
quote 0.25 -0.06 1,706 0.25 0.26 7,459 160.00 quote 12.05 0.00 0.00 11.90 12.00 423.00
quote 0.16 -0.04 517.00 0.16 0.17 977.00 162.50 quote 15.05 0.55 2.00 14.30 14.40 21.00
quote 0.12 -0.02 129.00 0.11 0.12 2,431 165.00 quote 16.94 0.00 0.00 16.75 16.85 35.00
quote 0.09 -0.02 231.00 0.08 0.09 76.00 167.50 quote 0.00 0.00 0.00 19.20 19.35
quote 0.06 -0.02 204.00 0.06 0.07 1,282 170.00 quote 25.58 0.00 0.00 21.70 21.80 10.00
quote 0.05 -0.03 3.00 0.04 0.05 17.00 172.50 quote 0.00 0.00 0.00 24.20 24.30
quote 0.05 -0.01 17.00 0.03 0.04 402.00 175.00 quote 34.70 0.00 0.00 26.65 26.80 18.00
quote 0.03 -0.02 3.00 0.03 0.04 16.00 177.50 quote 0.00 0.00 0.00 29.15 29.30
quote 0.03 -0.02 103.00 0.02 0.03 373.00 180.00 quote 33.65 0.00 0.00 31.65 31.75 21.00
quote 0.01 -0.02 295.00 0.01 0.02 105.00 185.00 quote 44.45 0.00 0.00 36.65 36.75 21.00
quote 0.01 -0.01 10.00 0.00 0.02 487.00 190.00 quote 40.94 0.00 0.00 41.65 41.75 7.00
quote 0.01 0.00 1.00 0.00 0.02 4.00 195.00 quote 54.79 0.00 0.00 46.65 46.80 18.00
quote 0.01 -0.01 1.00 0.00 0.02 14.00 200.00 quote 51.09 0.00 0.00 51.65 51.80 10.00
quote 0.04 0.00 0.00 0.00 0.02 21.00 205.00 quote 0.00 0.00 0.00 56.65 56.80
CALLS PUTS
Expires November 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.19 -1.81 1.00 78.40 78.60 3.00 70.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 73.40 73.60 75.00 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 67.90 0.40 1.00 68.40 68.55 1.00 80.00 quote 0.02 0.00 0.00 0.00 0.02 6.00
quote 0.00 0.00 0.00 63.40 63.55 85.00 quote 0.02 0.01 1.00 0.00 0.02 1,201
quote 59.26 0.00 0.00 58.45 58.60 6.00 90.00 quote 0.01 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 53.45 53.60 95.00 quote 0.01 -0.02 1,683 0.00 0.02 27.00
quote 48.10 5.10 15.00 48.45 48.60 4.00 100.00 quote 0.03 -0.01 2.00 0.02 0.03 776.00
quote 44.00 0.00 0.00 43.45 43.60 63.00 105.00 quote 0.02 -0.02 17.00 0.02 0.04 719.00
quote 39.55 0.00 0.00 38.45 38.60 6.00 110.00 quote 0.05 0.00 2.00 0.04 0.05 603.00
quote 34.25 0.40 250.00 33.45 33.60 221.00 115.00 quote 0.05 -0.01 40.00 0.05 0.06 358.00
quote 26.75 0.00 0.00 28.45 28.65 4.00 120.00 quote 0.08 0.00 5.00 0.07 0.08 1,621
quote 24.35 0.00 0.00 23.50 23.65 14.00 125.00 quote 0.12 -0.03 73.00 0.12 0.13 3,460
quote 16.60 0.00 0.00 19.55 19.70 2.00 129.00 quote 0.18 -0.01 47.00 0.17 0.18 581.00
quote 18.60 -0.75 2.00 18.55 18.75 61.00 130.00 quote 0.20 -0.03 88.00 0.19 0.20 3,293
quote 19.05 9.00 1.00 17.60 17.75 9.00 131.00 quote 0.25 -0.01 15.00 0.22 0.23 1,142
quote 17.25 0.53 2.00 16.60 16.75 14.00 132.00 quote 0.26 -0.02 61.00 0.25 0.26 669.00
quote 17.10 0.50 3.00 15.65 15.80 4.00 133.00 quote 0.29 -0.03 73.00 0.28 0.29 341.00
quote 14.53 -0.29 1.00 14.70 14.85 9.00 134.00 quote 0.35 -0.01 21.00 0.32 0.33 255.00
quote 14.35 0.50 3.00 13.70 13.85 161.00 135.00 quote 0.38 -0.04 136.00 0.37 0.38 1,065
quote 13.90 0.00 0.00 12.75 12.95 20.00 136.00 quote 0.53 0.05 55.00 0.43 0.44 3,417
quote 12.55 -0.18 3.00 11.85 12.00 107.00 137.00 quote 0.53 -0.02 74.00 0.51 0.52 608.00
quote 10.85 -0.65 18.00 10.95 11.10 411.00 138.00 quote 0.72 0.07 12.00 0.59 0.61 1,829
quote 9.80 -1.10 20.00 10.00 10.15 239.00 139.00 quote 0.70 -0.06 27.00 0.70 0.71 670.00
quote 9.05 -0.65 56.00 9.20 9.25 496.00 140.00 quote 0.82 -0.08 131.00 0.83 0.84 1,216
quote 8.20 -0.55 150.00 8.35 8.40 432.00 141.00 quote 1.04 0.01 66.00 0.98 0.99 684.00
quote 7.35 -0.80 118.00 7.50 7.60 507.00 142.00 quote 1.24 0.03 96.00 1.16 1.17 699.00
quote 6.75 -0.51 87.00 6.70 6.80 595.00 143.00 quote 1.38 -0.03 150.00 1.37 1.38 1,045
quote 5.95 -0.59 55.00 5.95 6.05 1,358 144.00 quote 1.71 0.01 130.00 1.62 1.64 952.00
quote 5.15 -0.41 171.00 5.25 5.30 2,276 145.00 quote 2.00 0.04 410.00 1.92 1.94 1,739
quote 4.50 -0.45 180.00 4.60 4.65 6,422 146.00 quote 2.28 -0.04 201.00 2.27 2.28 670.00
quote 3.92 -0.37 180.00 4.00 4.05 8,133 147.00 quote 2.80 0.13 180.00 2.66 2.68 1,613
quote 3.45 -0.20 686.00 3.40 3.50 8,953 148.00 quote 3.10 -0.07 1,133 3.10 3.15 1,050
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 2.93 -0.28 330.00 2.94 2.96 3,409 149.00 quote 3.60 -0.05 163.00 3.60 3.65 760.00
quote 2.50 -0.23 818.00 2.49 2.50 8,160 150.00 quote 4.35 0.40 170.00 4.15 4.20 583.00
quote 0.99 -0.16 1,489 0.98 0.99 5,887 155.00 quote 8.10 0.70 73.00 7.60 7.75 305.00
quote 0.39 -0.07 672.00 0.38 0.39 4,493 160.00 quote 12.32 0.52 23.00 12.00 12.15 116.00
quote 0.18 -0.05 289.00 0.17 0.18 1,338 165.00 quote 15.34 -0.90 21.00 16.80 16.95 63.00
quote 0.10 -0.02 52.00 0.10 0.11 413.00 170.00 quote 26.89 0.00 0.00 21.70 21.85 8.00
quote 0.06 -0.03 43.00 0.06 0.07 1,073 175.00 quote 26.07 0.00 0.00 26.70 26.80 4.00
quote 0.06 -0.01 27.00 0.05 0.06 477.00 180.00 quote 31.65 0.00 0.00 31.70 31.85 3.00
quote 0.03 -0.01 1.00 0.03 0.05 31.00 185.00 quote 36.04 0.00 0.00 36.65 36.85 4.00
quote 0.04 0.00 0.00 0.02 0.04 142.00 190.00 quote 40.65 -0.66 5.00 41.65 41.75 35.00
quote 0.02 0.01 220.00 0.02 0.03 431.00 195.00 quote 46.71 0.00 0.00 46.65 46.75 4.00
quote 0.01 0.00 0.00 0.01 0.03 194.00 200.00 quote 50.64 -0.15 4.00 51.65 51.75 21.00
quote 0.02 0.00 1.00 0.00 0.03 4.00 205.00 quote 0.00 0.00 0.00 56.65 56.75
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 100.15 0.00 0.00 103.40 103.60 17.00 45.00 quote 0.01 0.00 0.00 0.00 0.02 168.00
quote 98.05 -0.95 2.00 98.40 98.60 548.00 50.00 quote 0.01 0.00 0.00 0.00 0.02 4.00
quote 92.95 0.75 5.00 93.40 93.60 14.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 21.00
quote 88.05 -2.00 1.00 88.40 88.60 18.00 60.00 quote 0.01 0.00 0.00 0.00 0.02 253.00
quote 85.05 1.05 6.00 83.40 83.60 47.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 2,432
quote 79.00 -0.50 1.00 78.40 78.55 172.00 70.00 quote 0.01 -0.01 1.00 0.00 0.01 1,008
quote 73.25 -1.51 1.00 73.45 73.55 77.00 75.00 quote 0.01 0.00 10.00 0.00 0.01 870.00
quote 69.30 0.00 0.00 68.45 68.55 207.00 80.00 quote 0.01 0.00 807.00 0.01 0.02 1,866
quote 63.75 -0.60 1.00 63.45 63.55 1,101 85.00 quote 0.02 0.01 11.00 0.01 0.02 1,620
quote 59.30 0.00 0.00 58.45 58.55 1,132 90.00 quote 0.03 0.01 3.00 0.02 0.03 2,142
quote 54.30 0.00 0.00 53.45 53.60 568.00 95.00 quote 0.03 0.00 126.00 0.02 0.03 1,686
quote 48.61 -0.61 7.00 48.45 48.60 786.00 100.00 quote 0.05 0.00 11.00 0.04 0.05 12,538
quote 43.40 -1.55 1.00 43.50 43.60 629.00 105.00 quote 0.06 0.01 10.00 0.05 0.06 10,334
quote 38.55 -0.20 7.00 38.50 38.60 1,062 110.00 quote 0.06 -0.01 740.00 0.06 0.07 9,066
quote 32.86 -1.09 1.00 33.50 33.65 1,999 115.00 quote 0.10 -0.01 17.00 0.09 0.10 13,403
quote 28.65 -0.95 95.00 28.55 28.65 7,948 120.00 quote 0.13 -0.02 637.00 0.12 0.13 25,666
quote 23.35 -0.70 12.00 23.60 23.70 4,958 125.00 quote 0.19 -0.03 2,474 0.19 0.20 28,000
quote 18.50 -0.84 28.00 18.65 18.80 22,349 130.00 quote 0.31 -0.03 1,223 0.30 0.31 36,089
quote 16.58 -0.22 1.00 16.75 16.85 53.00 132.00 quote 0.40 0.01 833.00 0.38 0.39 1,544
quote 16.30 0.00 0.00 15.80 15.90 3.00 133.00 quote 0.44 -0.04 236.00 0.43 0.44 955.00
quote 14.75 -1.13 45.00 14.85 14.95 47.00 134.00 quote 0.49 -0.03 535.00 0.49 0.50 2,141
quote 13.77 -0.63 130.00 13.90 14.00 9,016 135.00 quote 0.55 -0.06 2,481 0.55 0.56 21,530
quote 12.97 -0.33 1.00 12.95 13.10 76.00 136.00 quote 0.64 -0.04 274.00 0.63 0.64 1,278
quote 12.00 -0.58 2.00 12.05 12.15 89.00 137.00 quote 0.74 -0.02 309.00 0.72 0.73 739.00
quote 10.71 -0.97 1.00 11.15 11.25 272.00 138.00 quote 0.86 -0.02 246.00 0.83 0.84 1,016
quote 9.90 -0.96 100.00 10.30 10.35 151.00 139.00 quote 1.03 0.02 126.00 0.96 0.97 823.00
quote 9.27 -0.51 692.00 9.45 9.50 24,332 140.00 quote 1.11 -0.07 923.00 1.11 1.12 32,475
quote 8.61 -0.49 240.00 8.60 8.70 161.00 141.00 quote 1.36 0.03 471.00 1.29 1.30 1,110
quote 7.61 -0.56 108.00 7.80 7.90 258.00 142.00 quote 1.49 -0.06 197.00 1.49 1.50 1,793
quote 6.90 -0.65 44.00 7.05 7.10 694.00 143.00 quote 1.73 0.00 1,401 1.73 1.74 947.00
quote 6.18 -0.57 114.00 6.30 6.40 1,113 144.00 quote 2.12 0.07 1,020 2.00 2.01 1,845
quote 5.69 -0.21 1,532 5.65 5.70 45,662 145.00 quote 2.32 -0.10 2,036 2.32 2.33 37,305
quote 5.00 -0.30 130.00 5.00 5.05 1,083 146.00 quote 2.75 0.04 286.00 2.67 2.68 3,905
quote 4.40 -0.45 133.00 4.40 4.45 1,243 147.00 quote 3.20 0.10 484.00 3.05 3.10 1,729
quote 3.84 -0.21 430.00 3.85 3.90 2,664 148.00 quote 3.52 0.02 1,421 3.50 3.55 2,163
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 3.35 -0.25 835.00 3.30 3.35 3,599 149.00 quote 4.00 -0.02 226.00 4.00 4.05 3,621
quote 2.91 -0.24 5,159 2.89 2.90 101,117 150.00 quote 4.51 -0.02 720.00 4.55 4.60 30,363
quote 1.91 -0.25 1,619 1.94 1.96 5,418 152.50 quote 6.35 0.70 21.00 6.10 6.15 756.00
quote 1.29 -0.15 3,215 1.27 1.28 68,824 155.00 quote 8.15 0.20 40.00 7.90 8.00 27,744
quote 0.82 -0.16 1,661 0.83 0.84 3,821 157.50 quote 9.75 0.25 95.00 9.95 10.05 187.00
quote 0.56 -0.09 3,600 0.54 0.55 69,576 160.00 quote 12.60 0.71 3.00 12.15 12.30 12,137
quote 0.37 -0.08 400.00 0.37 0.38 1,449 162.50 quote 13.24 -0.90 42.00 14.50 14.60 77.00
quote 0.26 -0.06 982.00 0.26 0.27 22,474 165.00 quote 16.55 0.10 3.00 16.90 17.00 1,311
quote 0.16 -0.03 373.00 0.15 0.16 12,375 170.00 quote 21.34 -0.70 5.00 21.80 21.90 503.00
quote 0.11 -0.02 141.00 0.10 0.11 9,307 175.00 quote 26.59 0.29 25.00 26.75 26.85 614.00
quote 0.08 -0.02 86.00 0.07 0.09 8,790 180.00 quote 31.27 0.49 1.00 31.70 31.80 417.00
quote 0.07 0.01 55.00 0.06 0.07 4,013 185.00 quote 36.27 0.26 1.00 36.70 36.80 95.00
quote 0.05 -0.02 61.00 0.04 0.05 2,866 190.00 quote 41.80 0.54 62.00 41.70 41.75 75.00
quote 0.04 -0.01 5.00 0.03 0.04 1,872 195.00 quote 45.35 -1.05 1.00 46.65 46.80 46.00
quote 0.03 -0.01 14.00 0.02 0.03 10,686 200.00 quote 51.14 0.00 0.00 51.65 51.75 145.00
quote 0.02 -0.01 1.00 0.02 0.04 252.00 205.00 quote 57.05 0.42 6.00 56.65 56.75 4.00
quote 0.03 0.01 2.00 0.01 0.03 768.00 210.00 quote 61.63 0.00 0.00 61.65 61.80 63.00
quote 0.01 -0.01 3.00 0.01 0.02 241.00 215.00 quote 69.79 0.00 0.00 66.65 66.75 1.00
quote 0.03 0.00 0.00 0.01 0.02 278.00 220.00 quote 74.50 0.00 0.00 71.65 71.75 100.00
quote 0.01 -0.01 1.00 0.00 0.02 71.00 225.00 quote 75.90 0.00 0.00 76.65 76.75 9.00
quote 0.01 0.00 2.00 0.00 0.02 3.00 230.00 quote 0.00 0.00 0.00 81.65 81.75
quote 0.01 0.00 0.00 0.00 0.02 40.00 235.00 quote 90.30 0.00 0.00 86.65 86.75 111.00
quote 0.02 0.00 0.00 0.00 0.02 854.00 240.00 quote 96.55 0.00 0.00 91.60 91.75 1.00
quote 0.01 0.00 25.00 0.00 0.01 427.00 245.00 quote 96.20 0.00 0.00 96.60 96.75 93.00
quote 0.01 0.00 0.00 0.00 0.01 901.00 250.00 quote 101.15 0.00 0.00 101.60 101.75 146.00
CALLS PUTS
Expires November 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.45 73.60 75.00 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 68.40 68.60 80.00 quote 0.06 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 63.40 63.60 85.00 quote 0.03 0.00 0.00 0.01 0.03 5.00
quote 0.00 0.00 0.00 58.40 58.60 90.00 quote 0.04 0.00 0.00 0.02 0.04 4.00
quote 0.00 0.00 0.00 53.40 53.60 95.00 quote 0.04 0.00 0.00 0.02 0.04 25.00
quote 48.15 -1.05 2.00 48.40 48.60 26.00 100.00 quote 0.05 -0.01 1.00 0.04 0.06 546.00
quote 43.75 0.00 0.00 43.40 43.65 5.00 105.00 quote 0.08 -0.01 1.00 0.05 0.07 26.00
quote 34.25 0.00 0.00 38.50 38.65 35.00 110.00 quote 0.10 0.01 17.00 0.08 0.10 138.00
quote 34.40 0.00 0.00 33.50 33.65 41.00 115.00 quote 0.15 0.00 23.00 0.11 0.13 855.00
quote 28.80 -0.38 1.00 28.55 28.70 252.00 120.00 quote 0.20 0.00 0.00 0.16 0.18 677.00
quote 23.30 -1.30 1.00 23.60 23.75 209.00 125.00 quote 0.27 0.00 148.00 0.25 0.26 807.00
quote 20.12 0.00 0.00 19.70 19.85 216.00 129.00 quote 0.42 -0.01 6.00 0.36 0.37 244.00
quote 18.20 -0.65 3.00 18.75 18.90 64.00 130.00 quote 0.45 0.00 96.00 0.40 0.41 738.00
quote 17.86 0.00 0.00 17.75 17.95 60.00 131.00 quote 0.48 0.04 9.00 0.44 0.46 178.00
quote 16.30 -1.30 46.00 16.80 16.95 319.00 132.00 quote 0.51 -0.03 5.00 0.49 0.51 285.00
quote 15.46 -1.22 1.00 15.85 16.00 144.00 133.00 quote 0.60 0.00 11.00 0.55 0.57 801.00
quote 15.79 0.00 0.00 14.95 15.10 122.00 134.00 quote 0.74 0.06 6.00 0.62 0.64 262.00
quote 13.70 -1.09 8.00 14.00 14.15 132.00 135.00 quote 0.80 0.03 489.00 0.70 0.72 2,282
quote 13.02 -1.42 47.00 13.10 13.25 114.00 136.00 quote 0.94 0.02 5.00 0.79 0.81 2,275
quote 13.05 -0.15 29.00 12.20 12.35 62.00 137.00 quote 0.94 -0.04 49.00 0.90 0.92 304.00
quote 10.80 -1.22 5.00 11.35 11.45 89.00 138.00 quote 1.17 0.10 38.00 1.02 1.04 456.00
quote 10.35 -0.93 5.00 10.50 10.60 56.00 139.00 quote 1.30 0.13 17.00 1.16 1.18 318.00
quote 9.40 -0.60 18.00 9.65 9.75 539.00 140.00 quote 1.40 0.02 132.00 1.33 1.35 843.00
quote 8.57 -0.83 454.00 8.85 8.90 569.00 141.00 quote 1.58 0.03 18.00 1.52 1.54 258.00
quote 7.80 -1.50 3.00 8.05 8.15 360.00 142.00 quote 1.77 0.00 108.00 1.74 1.76 408.00
quote 7.04 -0.91 31.00 7.30 7.40 271.00 143.00 quote 2.00 -0.05 44.00 1.98 2.01 643.00
quote 6.48 -0.62 8.00 6.60 6.65 206.00 144.00 quote 2.29 -0.08 68.00 2.27 2.29 320.00
quote 5.83 -0.52 73.00 5.90 6.00 1,372 145.00 quote 2.72 0.20 107.00 2.59 2.61 1,133
quote 5.15 -0.58 1.00 5.25 5.35 487.00 146.00 quote 3.10 0.41 28.00 2.95 2.98 297.00
quote 4.75 -0.15 67.00 4.70 4.75 683.00 147.00 quote 3.64 0.34 1,049 3.35 3.40 706.00
quote 4.18 -0.62 99.00 4.15 4.20 552.00 148.00 quote 3.80 0.09 240.00 3.80 3.85 839.00
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 3.64 -0.31 293.00 3.60 3.70 503.00 149.00 quote 4.85 0.56 91.00 4.25 4.35 510.00
quote 3.22 -0.24 539.00 3.15 3.20 2,145 150.00 quote 4.85 0.10 54.00 4.80 4.90 295.00
quote 1.47 -0.24 312.00 1.50 1.53 3,627 155.00 quote 8.40 0.40 1.00 8.10 8.25 242.00
quote 0.69 -0.11 108.00 0.69 0.71 2,211 160.00 quote 11.20 -0.90 1.00 12.30 12.45 36.00
quote 0.34 -0.08 221.00 0.34 0.36 1,887 165.00 quote 17.20 0.64 23.00 16.95 17.05 21.00
quote 0.20 -0.05 36.00 0.20 0.21 1,990 170.00 quote 20.55 -0.70 2.00 21.80 22.00 13.00
quote 0.17 -0.0100 5.00 0.13 0.15 735.00 175.00 quote 26.85 0.00 0.00 26.70 26.90 221.00
quote 0.14 0.03 13.00 0.10 0.11 160.00 180.00 quote 31.35 -0.40 2.00 31.70 31.85 103.00
quote 0.08 -0.03 2.00 0.08 0.09 77.00 185.00 quote 36.49 0.00 21.00 36.65 36.85
quote 0.07 -0.01 1.00 0.06 0.08 195.00 190.00 quote 41.20 0.00 0.00 41.65 41.80 10.00
quote 0.06 0.02 1.00 0.04 0.06 444.00 195.00 quote 0.00 0.00 0.00 46.65 46.80
quote 0.04 -0.02 2.00 0.03 0.05 17.00 200.00 quote 51.81 0.00 0.00 51.65 51.85 24.00
quote 0.05 0.01 6.00 0.04 0.05 79.00 205.00 quote 0.00 0.00 0.00 56.65 56.75

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.10 15.30 134.00 quote 0.87 -0.01 158.00 0.81 0.86 38.00
quote 15.00 0.00 16.00 14.20 14.40 11.00 135.00 quote 0.98 0.00 10.00 0.91 0.96 35.00
quote 13.50 0.00 0.00 13.35 13.50 18.00 136.00 quote 1.15 0.04 111.00 1.02 1.07 51.00
quote 0.00 0.00 0.00 12.45 12.60 137.00 quote 1.20 0.06 38.00 1.14 1.19 19.00
quote 11.82 0.00 0.00 11.60 11.75 4.00 138.00 quote 1.36 -0.01 40.00 1.28 1.33 144.00
quote 11.67 0.00 0.00 10.75 10.90 2.00 139.00 quote 1.55 0.02 22.00 1.44 1.49 47.00
quote 10.70 -0.25 1.00 9.95 10.10 20.00 140.00 quote 1.72 -0.01 14.00 1.63 1.68 215.00
quote 9.87 0.00 0.00 9.15 9.30 3.00 141.00 quote 2.02 0.10 42.00 1.84 1.89 61.00
quote 8.37 -0.77 2.00 8.40 8.50 2.00 142.00 quote 2.30 0.16 2.00 2.07 2.12 86.00
quote 7.44 -1.10 14.00 7.65 7.80 3.00 143.00 quote 2.48 0.08 12.00 2.34 2.39 26.00
quote 6.91 -0.59 2.00 7.00 7.10 3.00 144.00 quote 2.73 0.03 15.00 2.64 2.69 54.00
quote 6.20 -0.55 2.00 6.30 6.40 13.00 145.00 quote 3.15 0.17 232.00 2.97 3.05 48.00
quote 5.65 -0.85 8.00 5.70 5.80 6.00 146.00 quote 3.60 0.19 1.00 3.35 3.45 6.00
quote 5.00 -1.13 9.00 5.10 5.20 6.00 147.00 quote 4.15 0.31 6.00 3.75 3.80 15.00
quote 4.54 -0.41 53.00 4.55 4.65 48.00 148.00 quote 4.62 0.42 167.00 4.20 4.25 54.00
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 3.95 -0.45 79.00 4.05 4.15 72.00 149.00 quote 5.00 0.35 6.00 4.65 4.80 10.00
quote 3.60 -0.25 487.00 3.55 3.65 273.00 150.00 quote 5.75 0.58 5.00 5.20 5.30 69.00
quote 1.81 -0.26 263.00 1.83 1.89 140.00 155.00 quote 8.32 0.02 2.00 8.40 8.55 25.00
quote 0.92 -0.13 94.00 0.90 0.94 128.00 160.00 quote 12.26 0.00 24.00 12.45 12.65 23.00
quote 0.47 -0.09 83.00 0.45 0.49 63.00 165.00 quote 17.27 0.00 1.00 17.05 17.25
quote 0.27 -0.05 1.00 0.26 0.29 26.00 170.00 quote 0.00 0.00 0.00 21.80 22.05
quote 0.20 -0.03 1.00 0.17 0.20 11.00 175.00 quote 0.00 0.00 0.00 26.70 27.00
quote 0.16 0.02 5.00 0.12 0.15 8.00 180.00 quote 0.00 0.00 0.00 31.70 31.95
quote 0.11 0.01 1.00 0.09 0.12 39.00 185.00 quote 0.00 0.00 0.00 36.65 36.90
quote 0.08 -0.06 15.00 0.08 0.10 15.00 190.00 quote 0.00 0.00 0.00 41.60 41.90
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 103.71 0.00 0.00 108.40 108.55 6.00 40.00 quote 0.01 0.00 0.00 0.00 0.02 8.00
quote 0.00 0.00 0.00 103.40 103.55 45.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 98.10 98.60 50.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 93.10 93.85 55.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 88.40 89.00 60.00 quote 0.02 0.00 0.00 0.00 0.02 4.00
quote 82.95 -1.05 6.00 83.45 83.55 289.00 65.00 quote 0.03 0.01 1.00 0.01 0.03 2,729
quote 78.57 0.00 0.00 78.45 78.55 154.00 70.00 quote 0.02 -0.01 2.00 0.02 0.03 949.00
quote 73.55 0.00 0.00 73.45 73.55 290.00 75.00 quote 0.04 -0.02 2.00 0.02 0.04 1,448
quote 69.30 0.00 0.00 68.45 68.60 317.00 80.00 quote 0.05 0.00 70.00 0.04 0.05 6,764
quote 63.00 -1.00 1.00 63.45 63.60 588.00 85.00 quote 0.08 0.02 10.00 0.06 0.07 1,129
quote 59.15 4.66 15.00 58.50 58.60 1,158 90.00 quote 0.09 0.01 1.00 0.08 0.09 2,103
quote 54.48 0.00 0.00 53.50 53.60 485.00 95.00 quote 0.11 -0.01 22.00 0.11 0.12 1,442
quote 48.49 -0.78 2.00 48.50 48.65 1,580 100.00 quote 0.16 -0.01 12.00 0.15 0.16 11,065
quote 43.44 -0.78 3.00 43.55 43.70 1,666 105.00 quote 0.22 0.01 9.00 0.18 0.20 4,547
quote 39.55 -0.15 123.00 38.55 38.70 2,295 110.00 quote 0.26 -0.02 30.00 0.24 0.25 17,933
quote 33.65 -0.65 2.00 33.65 33.80 2,050 115.00 quote 0.32 -0.04 220.00 0.32 0.33 6,955
quote 28.25 -1.68 2.00 28.75 28.90 2,197 120.00 quote 0.46 -0.02 248.00 0.43 0.44 17,173
quote 23.55 -0.79 10.00 23.95 24.05 3,234 125.00 quote 0.61 -0.05 418.00 0.61 0.62 14,898
quote 18.81 -1.54 67.00 19.20 19.35 3,825 130.00 quote 0.94 -0.04 485.00 0.90 0.91 14,389
quote 14.56 -0.62 205.00 14.75 14.80 4,074 135.00 quote 1.41 -0.06 1,947 1.40 1.42 15,278
quote 10.60 -0.33 384.00 10.60 10.70 22,236 140.00 quote 2.29 -0.04 3,555 2.28 2.30 34,492
quote 7.10 -0.31 1,881 7.10 7.15 45,120 145.00 quote 3.74 -0.11 627.00 3.75 3.80 59,287
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 4.45 -0.15 1,842 4.35 4.40 120,680 150.00 quote 6.17 0.16 269.00 5.95 6.05 64,827
quote 2.50 -0.20 1,344 2.51 2.52 44,309 155.00 quote 9.34 0.34 46.00 9.10 9.20 16,301
quote 1.38 -0.14 1,415 1.38 1.39 73,581 160.00 quote 12.99 0.25 55.00 12.95 13.05 9,736
quote 0.78 -0.10 561.00 0.77 0.78 13,461 165.00 quote 17.59 0.46 10.00 17.35 17.50 1,454
quote 0.46 -0.07 299.00 0.46 0.47 10,051 170.00 quote 21.68 -0.06 1.00 22.05 22.20 1,026
quote 0.30 -0.06 53.00 0.30 0.31 12,040 175.00 quote 27.10 1.08 1.00 26.90 27.05 1,194
quote 0.21 -0.03 124.00 0.21 0.22 5,887 180.00 quote 33.70 0.00 0.00 31.80 31.95 541.00
quote 0.17 -0.02 163.00 0.16 0.17 3,938 185.00 quote 36.60 -2.75 2.00 36.75 36.90 187.00
quote 0.14 -0.0100 5.00 0.13 0.14 7,022 190.00 quote 50.52 0.00 0.00 41.70 41.90 128.00
quote 0.12 0.00 10.00 0.11 0.12 1,586 195.00 quote 51.80 0.00 0.00 46.70 46.85 9.00
quote 0.10 -0.01 578.00 0.09 0.10 7,855 200.00 quote 51.45 0.00 0.00 51.70 51.85 138.00
quote 0.07 -0.02 4.00 0.07 0.09 16.00 205.00 quote 0.00 0.00 0.00 56.70 56.85
quote 0.07 0.02 10.00 0.07 0.08 3.00 210.00 quote 61.35 0.00 0.00 61.65 61.80 5.00
quote 0.00 0.00 0.00 0.06 0.07 215.00 quote 0.00 0.00 0.00 66.65 66.80
quote 0.07 0.00 9.00 0.04 0.06 9.00 220.00 quote 0.00 0.00 0.00 71.65 71.80
quote 0.05 0.02 1.00 0.03 0.06 51.00 225.00 quote 0.00 0.00 0.00 76.65 76.80
quote 0.05 0.01 5.00 0.03 0.05 6.00 230.00 quote 0.00 0.00 0.00 81.65 81.80
quote 0.02 0.00 0.00 0.02 0.05 2.00 235.00 quote 0.00 0.00 0.00 86.65 86.80
quote 0.04 0.01 6.00 0.02 0.04 6.00 240.00 quote 0.00 0.00 0.00 91.65 91.75

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 122.00 0.00 0.00 123.40 123.55 295.00 25.00 quote 0.01 0.00 1.00 0.00 0.02 1,040
quote 38.80 -0.63 47.00 38.90 39.05 18,134 110.00 quote 0.59 0.02 6.00 0.54 0.55 53,883
quote 33.84 -0.66 21.00 34.10 34.20 8,667 115.00 quote 0.70 -0.01 9.00 0.69 0.70 29,618
quote 29.20 -0.53 111.00 29.30 29.40 26,378 120.00 quote 0.93 -0.0100 166.00 0.90 0.92 52,014
quote 24.30 -0.75 21.00 24.65 24.75 56,284 125.00 quote 1.25 -0.04 5,058 1.22 1.24 64,067
quote 20.05 -0.40 74.00 20.15 20.20 71,794 130.00 quote 1.73 -0.01 348.00 1.70 1.72 76,194
quote 15.80 -0.50 122.00 15.90 15.95 36,828 135.00 quote 2.48 -0.04 641.00 2.44 2.46 63,060
quote 12.10 -0.28 201.00 12.00 12.10 61,009 140.00 quote 3.60 0.02 638.00 3.55 3.60 38,306
quote 8.70 -0.32 1,180 8.65 8.75 61,641 145.00 quote 5.24 0.04 472.00 5.20 5.25 75,058
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 6.00 -0.25 1,940 5.95 6.00 98,247 150.00 quote 7.69 0.24 130.00 7.45 7.55 47,154
quote 3.96 -0.17 486.00 3.95 4.00 32,258 155.00 quote 10.60 0.18 95.00 10.45 10.50 9,089
quote 2.54 -0.17 954.00 2.53 2.55 56,778 160.00 quote 14.28 0.48 38.00 14.00 14.10 4,811
quote 1.61 -0.12 982.00 1.61 1.63 37,535 165.00 quote 17.59 -0.09 63.00 18.10 18.20 4,659
quote 1.05 -0.09 462.00 1.04 1.06 46,860 170.00 quote 23.00 0.80 18.00 22.55 22.65 10,776
quote 0.69 -0.08 115.00 0.70 0.71 35,685 175.00 quote 27.49 0.05 1.00 27.20 27.35 4,270
quote 0.48 -0.06 190.00 0.49 0.50 55,749 180.00 quote 32.25 0.00 0.00 32.00 32.15 3,117
quote 0.35 -0.05 260.00 0.36 0.37 13,940 185.00 quote 38.77 0.00 0.00 36.90 37.05 1,511
quote 0.27 -0.03 176.00 0.28 0.29 13,313 190.00 quote 42.54 -1.15 1.00 41.80 41.95 1,144
quote 0.23 -0.02 214.00 0.22 0.23 6,138 195.00 quote 47.35 0.90 1.00 46.75 46.95 1,017
quote 0.18 -0.03 462.00 0.18 0.19 90,841 200.00 quote 51.17 -5.56 10.00 51.75 51.90 1,561
quote 0.16 -0.01 1.00 0.15 0.16 3,431 205.00 quote 56.26 0.00 0.00 56.70 56.85 219.00
quote 0.13 -0.02 5.00 0.13 0.14 12,610 210.00 quote 66.50 0.00 0.00 61.70 61.85 132.00
quote 0.11 -0.02 10.00 0.11 0.12 588.00 215.00 quote 60.15 0.00 0.00 66.70 66.80 61.00
quote 0.10 -0.02 10.00 0.09 0.12 11,759 220.00 quote 74.95 0.00 0.00 71.65 71.80 237.00
quote 0.10 -0.01 6.00 0.09 0.10 17,125 225.00 quote 75.15 0.00 0.00 76.65 76.80 412.00
quote 0.09 0.01 150.00 0.07 0.09 2,179 230.00 quote 84.70 0.00 0.00 81.65 81.80 249.00
quote 0.08 0.01 15.00 0.07 0.08 984.00 240.00 quote 94.95 0.00 0.00 91.65 91.80 351.00
quote 0.06 0.00 50.00 0.05 0.06 57,341 250.00 quote 111.00 0.00 0.00 101.65 101.80 859.00
quote 0.05 -0.04 26.00 0.03 0.05 12,873 260.00 quote 115.65 0.00 0.00 111.65 111.75 140.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.25 2.25 20.00 78.45 78.65 34.00 70.00 quote 0.14 0.00 12.00 0.13 0.16 353.00
quote 64.17 0.00 0.00 73.50 73.65 9.00 75.00 quote 0.18 0.00 0.00 0.17 0.20 108.00
quote 61.10 0.00 0.00 68.55 68.70 1.00 80.00 quote 0.25 0.00 10.00 0.22 0.25 148.00
quote 0.00 0.00 0.00 63.60 63.80 85.00 quote 0.30 -0.02 1.00 0.29 0.32 262.00
quote 58.70 0.56 8.00 58.70 58.85 37.00 90.00 quote 0.38 -0.01 20.00 0.36 0.38 1,270
quote 54.90 0.55 10.00 53.80 53.95 30.00 95.00 quote 0.49 0.02 1.00 0.45 0.49 1,673
quote 49.60 0.45 59.00 48.90 49.05 218.00 100.00 quote 0.62 0.01 25.00 0.57 0.61 1,921
quote 44.44 -1.21 1.00 44.05 44.20 150.00 105.00 quote 0.76 0.00 64.00 0.71 0.76 1,147
quote 39.45 -1.20 1.00 39.25 39.40 135.00 110.00 quote 0.96 0.04 209.00 0.91 0.95 3,249
quote 35.20 -0.14 9.00 34.55 34.65 399.00 115.00 quote 1.26 0.05 102.00 1.17 1.21 5,886
quote 29.57 -0.91 15.00 29.90 30.00 259.00 120.00 quote 1.56 -0.0100 696.00 1.52 1.55 5,045
quote 25.05 -0.76 48.00 25.40 25.50 502.00 125.00 quote 2.22 0.17 62.00 2.02 2.07 2,606
quote 20.95 -0.60 24.00 21.10 21.25 943.00 130.00 quote 2.78 -0.0100 191.00 2.73 2.78 6,702
quote 16.90 -0.65 23.00 17.10 17.25 658.00 135.00 quote 3.77 0.02 52.00 3.70 3.80 2,736
quote 13.42 -0.43 102.00 13.50 13.60 2,221 140.00 quote 5.30 0.15 26.00 5.05 5.20 3,313
quote 10.19 -0.56 88.00 10.30 10.40 3,342 145.00 quote 7.21 0.36 6.00 6.90 7.00 4,713
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 7.65 -0.27 121.00 7.65 7.75 3,933 150.00 quote 9.32 0.14 17.00 9.25 9.35 1,177
quote 5.60 -0.25 703.00 5.55 5.60 3,209 155.00 quote 12.20 0.20 1.00 12.15 12.25 788.00
quote 3.97 -0.18 635.00 3.95 4.00 2,733 160.00 quote 15.90 0.70 1.00 15.55 15.65 405.00
quote 2.79 -0.26 274.00 2.77 2.81 3,811 165.00 quote 18.40 -2.50 84.00 19.35 19.45 229.00
quote 1.96 -0.12 425.00 1.95 2.00 2,113 170.00 quote 22.40 -1.15 79.00 23.55 23.65 80.00
quote 1.39 -0.18 34.00 1.38 1.42 1,652 175.00 quote 26.65 -1.05 112.00 27.95 28.10 181.00
quote 1.01 -0.08 272.00 0.99 1.03 1,454 180.00 quote 31.85 -8.49 1.00 32.55 32.75 16.00
quote 0.75 -0.05 36.00 0.73 0.77 914.00 185.00 quote 45.10 0.00 0.00 37.30 37.45 1.00
quote 0.63 0.02 58.00 0.55 0.59 587.00 190.00 quote 42.75 -3.60 1.00 42.10 42.30 10.00
quote 0.45 -0.03 2.00 0.44 0.47 185.00 195.00 quote 0.00 0.00 0.00 47.00 47.15
quote 0.37 -0.01 14.00 0.35 0.37 546.00 200.00 quote 51.35 0.00 1.00 51.90 52.05 1.00
quote 0.33 0.03 11.00 0.29 0.32 46.00 205.00 quote 0.00 0.00 0.00 56.85 57.00
quote 0.25 0.00 0.00 0.24 0.27 370.00 210.00 quote 0.00 0.00 0.00 61.80 61.95
quote 0.20 0.00 0.00 0.20 0.24 14.00 215.00 quote 0.00 0.00 0.00 66.75 66.90
quote 0.19 0.00 0.00 0.18 0.20 21.00 220.00 quote 0.00 0.00 0.00 71.70 71.90
quote 0.14 0.00 0.00 0.16 0.18 20.00 225.00 quote 0.00 0.00 0.00 76.70 76.85
quote 0.10 0.00 0.00 0.14 0.16 26.00 230.00 quote 0.00 0.00 0.00 81.70 81.85
quote 0.14 0.02 7.00 0.12 0.14 11.00 235.00 quote 0.00 0.00 0.00 86.65 86.85
quote 0.12 0.00 1.00 0.11 0.13 25.00 240.00 quote 0.00 0.00 0.00 91.65 91.85
quote 0.07 0.00 0.00 0.10 0.12 13.00 245.00 quote 0.00 0.00 0.00 96.65 96.85
quote 0.11 0.00 9.00 0.09 0.11 22.00 250.00 quote 0.00 0.00 0.00 101.65 101.80
quote 0.09 0.00 0.00 0.08 0.10 11.00 255.00 quote 0.00 0.00 0.00 106.65 106.80
quote 0.10 0.01 42.00 0.08 0.10 123.00 260.00 quote 0.00 0.00 0.00 111.60 111.80

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.30 -0.80 1.00 78.50 78.65 45.00 70.00 quote 0.22 0.00 11.00 0.19 0.22 327.00
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 0.25 0.02 182.00 0.21 0.24 483.00 230.00 quote 0.00 0.00 0.00 81.70 81.90

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.55 0.00 0.00 98.40 98.60 112.00 50.00 quote 0.22 0.00 0.00 0.07 0.11 26.00
quote 87.20 0.00 0.00 93.40 93.60 40.00 55.00 quote 0.20 0.00 0.00 0.11 0.14 23.00
quote 83.35 0.00 0.00 88.45 88.65 100.00 60.00 quote 0.32 0.00 0.00 0.15 0.18 38.00
quote 78.80 0.00 0.00 83.50 83.65 70.00 65.00 quote 0.23 0.00 0.00 0.20 0.23 756.00
quote 80.25 5.47 6.00 78.55 78.70 24.00 70.00 quote 0.30 0.00 0.00 0.27 0.29 240.00
quote 75.05 2.89 20.00 73.60 73.80 21.00 75.00 quote 0.36 0.00 0.00 0.34 0.37 112.00
quote 68.30 -1.00 7.00 68.70 68.90 48.00 80.00 quote 0.45 0.01 1.00 0.42 0.46 94.00
quote 64.50 0.20 6.00 63.80 64.00 90.00 85.00 quote 0.55 0.00 0.00 0.52 0.56 551.00
quote 60.10 1.25 1.00 58.90 59.10 27.00 90.00 quote 0.71 0.01 12.00 0.65 0.69 335.00
quote 54.10 -1.15 2.00 54.05 54.25 235.00 95.00 quote 0.84 0.02 12.00 0.80 0.84 406.00
quote 50.65 1.45 3.00 49.25 49.45 195.00 100.00 quote 1.05 0.04 1.00 0.98 1.02 1,091
quote 45.50 0.00 0.00 44.50 44.70 128.00 105.00 quote 1.34 0.08 1.00 1.22 1.26 2,130
quote 41.08 0.38 2.00 39.85 40.00 559.00 110.00 quote 1.67 0.10 1.00 1.53 1.57 4,662
quote 35.10 -1.38 6.00 35.25 35.40 824.00 115.00 quote 2.04 0.07 2.00 1.93 1.97 858.00
quote 30.61 -0.99 8.00 30.80 30.95 390.00 120.00 quote 2.61 0.13 78.00 2.47 2.51 2,346
quote 26.37 -0.63 1.00 26.55 26.65 552.00 125.00 quote 3.30 0.10 12.00 3.15 3.25 2,690
quote 22.15 -0.92 22.00 22.50 22.60 1,366 130.00 quote 4.20 0.07 2.00 4.10 4.20 5,057
quote 19.95 1.25 1.00 18.75 18.85 1,772 135.00 quote 5.30 0.06 72.00 5.30 5.45 5,849
quote 15.20 -0.55 142.00 15.35 15.45 2,562 140.00 quote 7.15 0.25 11.00 6.90 7.00 4,649
quote 12.15 -0.64 61.00 12.30 12.40 2,444 145.00 quote 9.30 0.50 12.00 8.90 9.00 1,261
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 9.65 -0.40 26.00 9.75 9.85 2,422 150.00 quote 11.50 0.30 54.00 11.30 11.40 1,448
quote 7.50 -0.70 10.00 7.60 7.65 3,307 155.00 quote 14.28 0.26 10.00 14.10 14.20 1,334
quote 5.75 -0.45 317.00 5.85 5.95 2,162 160.00 quote 17.14 0.00 0.00 17.35 17.45 356.00
quote 4.40 -0.37 586.00 4.45 4.55 1,794 165.00 quote 20.25 -0.30 5.00 20.95 21.10 228.00
quote 3.35 -0.25 23.00 3.40 3.50 1,417 170.00 quote 24.65 0.45 1.00 24.90 25.00 233.00
quote 2.58 -0.19 24.00 2.58 2.64 1,528 175.00 quote 28.26 -0.61 26.00 29.05 29.20 152.00
quote 1.97 -0.10 8.00 1.98 2.03 2,277 180.00 quote 33.15 -5.95 25.00 33.45 33.60 195.00
quote 1.51 -0.17 72.00 1.52 1.58 546.00 185.00 quote 36.85 -7.15 42.00 38.00 38.15 118.00
quote 1.20 -0.09 26.00 1.19 1.24 3,201 190.00 quote 50.67 0.00 0.00 42.70 42.85 153.00
quote 0.96 -0.04 2.00 0.95 0.99 2,007 195.00 quote 53.90 0.00 0.00 47.45 47.65 102.00
quote 0.86 0.06 14.00 0.77 0.81 2,224 200.00 quote 51.35 0.00 0.00 52.25 52.45 52.00
quote 0.64 -0.04 100.00 0.64 0.67 367.00 205.00 quote 0.00 0.00 0.00 57.10 57.30
quote 0.55 0.00 1.00 0.53 0.56 294.00 210.00 quote 56.56 0.00 0.00 62.00 62.20 3.00
quote 0.40 0.00 0.00 0.46 0.48 39.00 215.00 quote 0.00 0.00 0.00 66.95 67.10
quote 0.30 0.00 0.00 0.39 0.42 180.00 220.00 quote 73.43 0.00 0.00 71.85 72.05 17.00
quote 0.37 0.11 1.00 0.34 0.37 40.00 225.00 quote 0.00 0.00 0.00 76.80 77.00
quote 0.32 0.00 0.00 0.30 0.33 282.00 230.00 quote 81.75 0.00 0.00 81.75 81.95 16.00
quote 0.31 0.04 35.00 0.27 0.30 270.00 235.00 quote 0.00 0.00 0.00 86.75 86.95
quote 0.25 0.00 0.00 0.24 0.28 25.00 240.00 quote 97.50 0.00 0.00 91.70 91.90 1.00
quote 0.23 0.00 0.00 0.21 0.25 61.00 245.00 quote 102.45 0.00 0.00 96.70 96.90 1.00
quote 0.20 -0.0100 28.00 0.19 0.21 2,757 250.00 quote 0.00 0.00 0.00 101.70 101.85

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.25 -0.80 15.00 36.35 36.50 9,182 115.00 quote 3.20 0.05 20.00 3.05 3.15 16,486
quote 31.95 -1.15 38.00 32.10 32.25 16,408 120.00 quote 3.90 0.06 392.00 3.80 3.90 22,519
quote 27.82 -0.93 14.00 28.05 28.25 9,823 125.00 quote 4.88 0.08 522.00 4.75 4.85 19,199
quote 24.18 -0.62 166.00 24.25 24.45 10,091 130.00 quote 6.20 0.20 74.00 5.95 6.05 14,689
quote 20.70 -0.80 9.00 20.75 20.85 12,082 135.00 quote 7.50 0.05 371.00 7.40 7.50 13,024
quote 17.45 -0.55 130.00 17.55 17.65 28,777 140.00 quote 9.23 0.03 122.00 9.15 9.25 8,909
quote 14.65 -0.44 47.00 14.65 14.80 14,566 145.00 quote 11.65 0.35 57.00 11.30 11.40 10,509
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 12.13 -0.32 211.00 12.15 12.25 24,556 150.00 quote 14.20 0.65 6.00 13.75 13.85 6,792
quote 9.85 -0.45 165.00 10.00 10.10 14,021 155.00 quote 17.05 0.66 6.00 16.55 16.70 3,551
quote 8.20 -0.20 148.00 8.15 8.25 24,220 160.00 quote 20.22 0.77 48.00 19.75 19.85 2,321
quote 6.45 -0.60 10.00 6.60 6.75 13,515 165.00 quote 23.05 -0.50 28.00 23.20 23.30 873.00
quote 5.37 -0.23 17.00 5.35 5.45 16,656 170.00 quote 27.40 0.00 0.00 26.90 27.05 1,144
quote 4.35 -0.20 20.00 4.30 4.40 14,431 175.00 quote 30.75 0.00 0.00 30.85 31.00 292.00
quote 3.51 -0.19 117.00 3.50 3.60 16,126 180.00 quote 37.60 0.00 0.00 35.00 35.15 94.00
quote 2.81 -0.21 12.00 2.85 2.93 4,257 185.00 quote 39.19 0.00 0.00 39.30 39.50 144.00
quote 2.35 -0.15 174.00 2.33 2.40 11,368 190.00 quote 50.87 0.00 0.00 43.80 43.95 608.00
quote 1.95 -0.13 18.00 1.92 1.99 2,657 195.00 quote 48.05 0.00 0.00 48.35 48.55 234.00
quote 1.63 -0.07 34.00 1.60 1.66 13,825 200.00 quote 52.50 -0.20 1.00 53.05 53.20 559.00
quote 1.23 0.06 95.00 1.14 1.17 2,528 210.00 quote 61.99 0.00 0.00 62.55 62.75 629.00
quote 0.86 0.00 0.00 0.85 0.89 1,661 220.00 quote 67.47 0.00 0.00 72.25 72.50 363.00
quote 0.65 -0.07 2.00 0.66 0.69 1,168 230.00 quote 97.55 0.00 0.00 82.05 82.30 294.00
quote 0.53 0.00 0.00 0.52 0.56 751.00 240.00 quote 96.00 0.00 0.00 91.90 92.15 48.00
quote 0.45 -0.02 7.00 0.44 0.45 13,230 250.00 quote 98.55 0.00 0.00 101.80 102.05 447.00
quote 0.38 0.00 2.00 0.35 0.40 13,697 260.00 quote 111.40 0.00 0.00 111.75 112.00 270.00

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 10.85 -0.30 207.00 10.80 10.95 22,759 160.00 quote 21.60 -0.40 35.00 22.30 22.45 3,112
quote 9.15 -0.26 92.00 9.20 9.30 7,720 165.00 quote 25.45 0.00 0.00 25.65 25.80 918.00
quote 7.75 -0.22 370.00 7.75 7.90 11,826 170.00 quote 28.87 -0.21 1.00 29.20 29.35 976.00
quote 6.55 -0.45 198.00 6.55 6.70 8,735 175.00 quote 39.45 0.00 0.00 32.95 33.15 456.00
quote 5.45 -0.49 6.00 5.55 5.65 15,819 180.00 quote 36.75 -8.65 1.00 36.95 37.10 293.00
quote 4.70 -0.23 3.00 4.70 4.80 3,912 185.00 quote 41.05 0.40 1.00 41.05 41.25 392.00
quote 3.90 -0.30 77.00 3.95 4.10 5,318 190.00 quote 45.30 -4.35 1.00 45.30 45.55 804.00
quote 3.58 -0.02 6.00 3.35 3.50 2,141 195.00 quote 56.30 0.00 0.00 49.70 49.95 560.00
quote 2.95 -0.05 58.00 2.90 2.98 11,030 200.00 quote 54.20 0.00 0.00 54.20 54.45 847.00
quote 2.19 -0.14 10.00 2.15 2.22 3,292 210.00 quote 59.05 0.00 0.00 63.45 63.65 236.00
quote 1.62 -0.11 36.00 1.63 1.69 1,528 220.00 quote 80.75 0.00 0.00 72.90 73.20 404.00
quote 1.38 0.00 0.00 1.27 1.32 893.00 230.00 quote 78.80 0.00 0.00 82.50 82.80 396.00
quote 1.04 -0.06 24.00 1.01 1.07 606.00 240.00 quote 98.30 0.00 0.00 92.25 92.55 141.00
quote 0.85 -0.06 33.00 0.84 0.88 34,630 250.00 quote 108.12 0.00 0.00 102.05 102.35 673.00
quote 0.74 -0.03 1.00 0.69 0.75 2,552 260.00 quote 111.47 0.00 0.00 111.95 112.20 238.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 119.25 0.00 0.00 118.40 118.65 396.00 30.00 quote 0.14 0.00 0.00 0.14 0.16 2,674
quote 113.95 0.00 0.00 113.40 113.65 258.00 35.00 quote 0.26 0.00 0.00 0.16 0.23 1,004
quote 110.05 6.55 1.00 108.30 108.65 1,308 40.00 quote 0.27 -0.01 4.00 0.24 0.36 18,311
quote 98.05 -1.50 2.00 98.45 98.80 2,419 50.00 quote 0.52 0.00 0.00 0.48 0.56 8,650
quote 95.10 0.76 1.00 93.60 93.95 704.00 55.00 quote 0.65 0.00 0.00 0.62 0.71 1,304
quote 89.65 -0.13 8.00 88.75 89.10 1,974 60.00 quote 0.83 0.00 0.00 0.79 0.88 3,535
quote 83.85 4.28 1.00 83.95 84.25 1,266 65.00 quote 1.02 -0.06 20.00 0.97 1.04 2,827
quote 78.85 -0.90 2.00 79.15 79.50 2,426 70.00 quote 1.25 0.01 1.00 1.19 1.29 2,860
quote 74.14 -1.37 1.00 74.45 74.80 2,002 75.00 quote 1.52 0.01 1.00 1.46 1.55 20,652
quote 69.55 -1.03 1.00 69.85 70.10 4,756 80.00 quote 1.76 -0.05 2.00 1.76 1.86 9,920
quote 66.00 0.00 0.00 65.15 65.50 9,791 85.00 quote 2.16 -0.04 295.00 2.12 2.23 8,450
quote 61.40 -0.50 2.00 60.70 60.95 5,896 90.00 quote 2.61 0.00 0.00 2.54 2.65 14,559
quote 56.80 -0.20 1.00 56.20 56.50 2,314 95.00 quote 2.85 0.00 0.00 3.05 3.20 12,967
quote 52.00 -0.50 16.00 51.90 52.15 17,848 100.00 quote 3.76 0.0100 1.00 3.65 3.80 39,301
quote 47.23 -1.32 7.00 47.70 47.95 2,232 105.00 quote 4.45 -0.05 1.00 4.40 4.50 11,822
quote 43.75 -0.34 91.00 43.55 43.85 8,076 110.00 quote 5.37 0.07 9.00 5.25 5.40 29,298
quote 39.42 -0.75 2.00 39.65 39.90 8,671 115.00 quote 6.50 0.15 72.00 6.30 6.45 21,206
quote 35.74 -0.66 322.00 35.90 36.15 20,865 120.00 quote 7.70 0.35 61.00 7.50 7.65 25,231
quote 32.30 -0.55 14.00 32.35 32.60 15,217 125.00 quote 9.10 0.15 73.00 8.90 9.05 13,421
quote 28.80 -0.80 673.00 28.95 29.20 18,503 130.00 quote 10.80 0.30 89.00 10.50 10.65 27,707
quote 25.85 -0.35 7.00 25.85 26.05 9,680 135.00 quote 12.65 0.35 58.00 12.30 12.50 19,375
quote 22.90 -0.40 97.00 23.00 23.15 16,523 140.00 quote 14.73 0.28 49.00 14.40 14.55 12,424
quote 20.20 -0.60 152.00 20.35 20.50 12,629 145.00 quote 17.07 0.37 89.00 16.70 16.85 11,940
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 18.00 -0.24 210.00 17.95 18.10 32,194 150.00 quote 19.55 0.46 10.00 19.30 19.45 15,524
quote 15.73 -0.42 105.00 15.80 15.95 9,873 155.00 quote 21.65 0.00 0.00 22.10 22.25 3,009
quote 13.85 -0.25 170.00 13.85 14.00 11,997 160.00 quote 25.45 0.55 19.00 25.10 25.30 1,983
quote 12.15 -0.27 33.00 12.10 12.25 11,843 165.00 quote 28.75 0.65 2.00 28.35 28.55 3,278
quote 10.70 -0.10 18.00 10.60 10.75 8,425 170.00 quote 32.15 1.20 1.00 31.80 32.00 2,445
quote 9.23 -0.52 65.00 9.25 9.40 5,989 175.00 quote 36.05 0.47 3.00 35.45 35.65 1,689
quote 8.10 -0.25 25.00 8.05 8.20 19,895 180.00 quote 39.07 0.00 0.00 39.25 39.45 5,073
quote 6.97 -0.33 8.00 7.05 7.20 4,498 185.00 quote 43.15 -1.40 1.00 43.20 43.40 770.00
quote 6.20 -0.20 10.00 6.15 6.30 14,626 190.00 quote 51.45 0.00 0.00 47.30 47.55 771.00
quote 5.35 -0.25 1.00 5.35 5.50 8,380 195.00 quote 55.63 0.00 0.00 51.45 51.70 4,857
quote 4.65 -0.20 92.00 4.70 4.85 35,405 200.00 quote 55.08 -0.57 7.00 55.75 56.05 1,255
quote 3.70 -0.08 31.00 3.60 3.75 7,011 210.00 quote 70.60 0.00 0.00 64.65 64.95 241.00
quote 2.87 -0.06 108.00 2.83 2.90 21,737 220.00 quote 74.05 -3.46 2.00 73.85 74.10 684.00
quote 2.41 0.11 2.00 2.22 2.31 4,903 230.00 quote 82.74 0.00 0.00 83.25 83.50 21.00
quote 1.89 -0.05 1.00 1.78 1.86 3,569 240.00 quote 92.32 0.00 0.00 92.80 93.05 1.00
quote 1.48 -0.12 46.00 1.45 1.52 17,752 250.00 quote 102.50 0.00 0.00 102.40 102.75 46.00
quote 1.20 -0.14 4.00 1.19 1.27 9,492 260.00 quote 111.45 0.00 0.00 112.15 112.50 189.00

March, 2023 Options

Hide
CALLS PUTS
Expires March 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 89.75 0.00 0.00 88.80 89.10 201.00 60.00 quote 0.95 0.00 0.00 0.90 1.01 1,195
quote 84.50 0.10 1.00 84.05 84.35 486.00 65.00 quote 1.20 0.05 1.00 1.11 1.22 386.00
quote 75.00 0.00 0.00 79.30 79.60 1,261 70.00 quote 1.42 0.00 0.00 1.36 1.46 2,555
quote 75.20 0.00 0.00 74.60 74.90 433.00 75.00 quote 2.02 0.00 0.00 1.65 1.77 2,001
quote 70.50 0.00 0.00 70.00 70.30 1,355 80.00 quote 2.52 0.00 0.00 2.00 2.11 3,836
quote 66.51 0.00 0.00 65.40 65.75 431.00 85.00 quote 2.90 0.00 0.00 2.41 2.53 719.00
quote 60.65 -1.95 5.00 61.00 61.30 3,222 90.00 quote 3.02 0.12 1.00 2.87 3.00 2,330
quote 51.99 0.00 0.00 56.60 56.90 720.00 95.00 quote 3.67 0.00 0.00 3.45 3.60 2,914
quote 53.10 -0.04 15.00 52.35 52.65 5,344 100.00 quote 4.55 0.00 0.00 4.15 4.30 5,765
quote 47.80 -1.20 6.00 48.20 48.50 1,063 105.00 quote 5.50 0.00 0.00 5.00 5.10 3,528
quote 45.35 1.01 2.00 44.10 44.45 1,677 110.00 quote 6.04 -0.0100 3.00 5.90 6.05 6,461
quote 40.59 0.00 0.00 40.35 40.65 1,680 115.00 quote 7.10 0.05 1.00 7.05 7.20 3,376
quote 36.50 -0.90 1.00 36.70 37.00 16,400 120.00 quote 8.49 0.14 1.00 8.35 8.50 4,587
quote 33.00 -0.80 1.00 33.25 33.55 6,035 125.00 quote 9.77 0.00 0.00 9.85 10.00 1,951
quote 30.10 -0.53 214.00 30.00 30.30 15,237 130.00 quote 11.80 0.15 1.00 11.50 11.70 4,661
quote 27.45 0.20 6.00 26.95 27.25 3,109 135.00 quote 13.67 0.00 0.00 13.40 13.60 1,477
quote 24.00 -0.57 4.00 24.15 24.40 3,540 140.00 quote 15.50 -0.10 4.00 15.55 15.75 1,796
quote 21.50 -0.55 11.00 21.50 21.85 1,753 145.00 quote 18.27 0.42 3.00 17.90 18.15 1,298
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 19.00 -0.65 17.00 19.20 19.45 14,885 150.00 quote 20.50 0.00 4.00 20.50 20.75 9,720
quote 17.10 -0.45 1.00 17.05 17.30 2,966 155.00 quote 23.37 0.00 0.00 23.30 23.60 408.00
quote 15.05 -0.60 14.00 15.10 15.40 2,790 160.00 quote 28.97 0.00 0.00 26.30 26.65 276.00
quote 13.90 -0.03 122.00 13.35 13.65 4,355 165.00 quote 32.75 0.00 0.00 29.55 29.85 231.00
quote 12.28 0.03 2.00 11.85 12.05 3,890 170.00 quote 29.70 0.00 0.00 33.00 33.30 34.00
quote 10.97 0.07 1.00 10.45 10.70 2,063 175.00 quote 44.12 0.00 0.00 36.55 36.90 42.00
quote 9.60 0.00 0.00 9.25 9.50 3,997 180.00 quote 47.40 0.00 0.00 40.30 40.60 792.00
quote 8.50 0.00 1.00 8.20 8.40 12,166 185.00 quote 50.15 0.00 0.00 44.20 44.55 4.00
quote 7.33 0.00 0.00 7.20 7.45 3,929 190.00 quote 50.84 0.00 0.00 48.20 48.55 77.00
quote 6.45 0.00 0.00 6.35 6.60 1,254 195.00 quote 56.65 0.00 0.00 52.35 52.70 22.00
quote 5.75 -0.15 17.00 5.60 5.85 17,363 200.00 quote 65.10 0.00 0.00 56.60 56.95 162.00
quote 4.50 -0.25 2.00 4.40 4.60 9,020 210.00 quote 69.69 0.00 0.00 65.35 65.70 382.00
quote 3.65 0.00 0.00 3.50 3.65 529.00 220.00 quote 76.40 0.00 0.00 74.40 74.70 5.00
quote 2.25 0.00 0.00 2.80 2.93 311.00 230.00 quote 85.65 0.00 0.00 83.70 84.05 5.00
quote 2.38 0.00 0.00 2.26 2.37 172.00 240.00 quote 95.50 0.00 0.00 93.15 93.50 1.00
quote 2.00 0.00 0.00 1.85 1.96 120.00 250.00 quote 102.10 0.00 0.00 102.75 103.10 15.00
quote 1.57 -0.02 4.00 1.54 1.64 789.00 260.00 quote 115.85 0.00 0.00 112.45 112.75 101.00

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 88.75 -1.15 1.00 88.95 89.40 2,208 60.00 quote 1.20 0.04 14.00 1.11 1.21 2,000
quote 84.49 0.00 0.00 84.20 84.65 1,386 65.00 quote 1.41 0.00 0.00 1.35 1.48 1,175
quote 77.00 0.00 0.00 79.55 79.95 451.00 70.00 quote 1.73 0.00 0.00 1.64 1.77 303.00
quote 74.51 -1.59 6.00 74.90 75.35 621.00 75.00 quote 2.60 0.00 0.00 1.99 2.12 914.00
quote 70.00 -1.45 1.00 70.35 70.80 849.00 80.00 quote 2.86 0.00 0.00 2.39 2.53 558.00
quote 63.08 0.00 0.00 65.85 66.30 417.00 85.00 quote 3.05 0.00 0.00 2.88 3.05 617.00
quote 61.45 0.00 0.00 61.50 61.95 931.00 90.00 quote 3.50 0.00 0.00 3.40 3.60 4,012
quote 57.72 0.00 0.00 57.25 57.70 312.00 95.00 quote 4.20 0.00 0.00 4.10 4.30 2,697
quote 52.92 -0.88 7.00 53.10 53.55 8,564 100.00 quote 5.00 0.00 10.00 4.90 5.10 10,909
quote 50.20 0.00 0.00 49.10 49.55 794.00 105.00 quote 5.80 -0.50 1.00 5.80 6.00 3,886
quote 26.00 -0.40 3.00 25.90 26.25 3,194 140.00 quote 17.05 -0.35 59.00 17.15 17.40 3,279
quote 23.25 -0.75 5.00 23.40 23.75 2,808 145.00 quote 19.95 0.35 1.00 19.55 19.85 1,047
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 21.00 -0.80 26.00 21.10 21.40 9,021 150.00 quote 22.15 -0.15 20.00 22.15 22.50 3,787
quote 19.35 -0.25 19.00 18.95 19.30 2,406 155.00 quote 25.00 -0.30 9.00 25.00 25.30 435.00
quote 17.22 -0.38 2.00 17.05 17.35 6,469 160.00 quote 33.40 0.00 0.00 28.00 28.30 625.00
quote 16.10 0.35 1.00 15.30 15.55 3,367 165.00 quote 31.08 0.00 0.00 31.20 31.50 182.00
quote 14.27 0.12 55.00 13.70 13.95 5,344 170.00 quote 39.11 0.00 0.00 34.55 34.90 380.00
quote 12.60 0.00 0.00 12.25 12.50 8,171 175.00 quote 41.50 0.00 0.00 38.05 38.45 199.00
quote 11.00 -0.45 10.00 10.95 11.20 11,445 180.00 quote 41.80 0.00 0.00 41.70 42.10 9,595
quote 9.75 -0.35 1.00 9.80 10.05 1,132 185.00 quote 41.88 0.00 0.00 45.55 45.90 502.00
quote 9.00 0.15 268.00 8.75 8.95 3,148 190.00 quote 49.18 0.00 0.00 49.45 49.80 178.00
quote 7.83 -0.37 3.00 7.80 8.00 43,661 195.00 quote 53.30 0.16 4.00 53.45 53.85 42,582
quote 7.30 -0.05 3.00 7.00 7.20 4,557 200.00 quote 61.69 0.00 0.00 57.60 58.00 57.00
quote 5.97 0.12 7.00 5.55 5.75 597.00 210.00 quote 66.40 0.00 0.00 66.20 66.60 120.00
quote 4.85 0.25 1.00 4.50 4.65 4,287 220.00 quote 77.20 0.00 0.00 75.05 75.50 27.00
quote 3.80 0.00 5.00 3.60 3.80 2,148 230.00 quote 87.80 0.00 0.00 84.20 84.65 27.00
quote 2.97 -0.13 1.00 2.98 3.10 2,341 240.00 quote 98.90 0.00 0.00 93.55 94.00 97.00
quote 2.45 -0.11 4.00 2.43 2.55 20,472 250.00 quote 107.70 0.00 0.00 103.00 103.45 171.00
quote 2.08 -0.07 40.00 2.04 2.15 5,581 260.00 quote 112.60 0.00 0.00 112.65 113.10 113.00
quote 1.77 0.00 0.00 1.73 1.83 727.00 270.00 quote 130.75 0.00 0.00 122.35 122.80 3.00
quote 1.62 0.00 0.00 1.47 1.57 66.00 280.00 quote 132.36 0.00 0.00 132.10 132.55 1.00
quote 1.34 0.15 20.00 1.28 1.37 227.00 290.00 quote 146.91 0.00 0.00 141.95 142.40 4.00
quote 1.19 -0.01 1.00 1.11 1.20 4,290 300.00 quote 155.21 0.00 0.00 151.80 152.25 60.00

September, 2023 Options

Hide
CALLS PUTS
Expires September 15, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 80.00 0.00 0.00 79.75 80.25 11.00 70.00 quote 2.01 -0.16 1.00 1.85 2.01 40.00
quote 74.80 -1.20 4.00 75.25 75.75 1,071 75.00 quote 2.41 0.15 1.00 2.23 2.40 847.00
quote 71.46 0.36 1.00 70.85 71.30 204.00 80.00 quote 2.71 -0.04 1.00 2.68 2.87 101.00
quote 66.15 -0.80 2.00 66.40 66.90 388.00 85.00 quote 3.40 0.00 0.00 3.20 3.45 75.00
quote 63.15 -0.10 12.00 62.10 62.60 541.00 90.00 quote 4.05 0.15 15.00 3.85 4.10 498.00
quote 55.12 0.00 0.00 57.95 58.45 45.00 95.00 quote 4.80 0.10 15.00 4.60 4.90 493.00
quote 54.30 -0.80 9.00 53.95 54.35 1,179 100.00 quote 5.69 0.19 9.00 5.50 5.75 559.00
quote 51.36 0.36 2.00 50.00 50.50 155.00 105.00 quote 6.72 0.07 5.00 6.50 6.80 1,071
quote 47.50 0.00 0.00 46.30 46.75 405.00 110.00 quote 7.60 -0.20 2.00 7.70 8.00 415.00
quote 43.90 0.00 0.00 42.75 43.20 429.00 115.00 quote 9.19 -0.0100 2.00 9.05 9.35 1,134
quote 39.18 -0.82 11.00 39.35 39.80 707.00 120.00 quote 10.55 0.00 0.00 10.55 10.85 2,240
quote 37.25 0.15 12.00 36.10 36.60 454.00 125.00 quote 12.36 -0.12 5.00 12.25 12.60 1,867
quote 33.18 -0.62 3.00 33.05 33.55 633.00 130.00 quote 13.92 -0.38 4.00 14.15 14.45 1,695
quote 30.00 -1.35 114.00 30.20 30.70 837.00 135.00 quote 16.37 0.35 2.00 16.20 16.55 428.00
quote 28.30 -0.05 136.00 27.55 28.05 792.00 140.00 quote 18.56 -0.09 50.00 18.40 18.85 657.00
quote 25.30 -0.28 5.00 25.10 25.55 1,173 145.00 quote 21.10 0.00 0.00 20.90 21.25 351.00
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 22.80 -0.74 43.00 22.80 23.25 3,992 150.00 quote 24.03 0.43 6.00 23.55 24.00 1,464
quote 20.85 -0.45 1.00 20.70 21.20 1,093 155.00 quote 26.41 0.00 0.00 26.40 26.85 450.00
quote 19.35 -0.10 165.00 18.80 19.25 3,068 160.00 quote 29.65 0.00 0.00 29.35 29.85 832.00
quote 17.05 -0.85 1.00 17.00 17.45 1,080 165.00 quote 32.65 0.00 0.00 32.55 33.05 124.00
quote 15.41 -0.39 1.00 15.40 15.80 4,893 170.00 quote 39.97 0.00 0.00 35.90 36.40 73.00
quote 14.02 -0.62 131.00 13.95 14.35 3,299 175.00 quote 39.30 0.00 0.00 39.40 39.85 146.00
quote 12.65 -0.77 1.00 12.60 13.00 2,000 180.00 quote 42.80 0.00 0.00 43.00 43.50 39.00
quote 11.55 -0.30 2.00 11.40 11.75 1,639 185.00 quote 51.55 0.00 0.00 46.75 47.15 104.00
quote 10.75 0.00 0.00 10.30 10.65 916.00 190.00 quote 53.57 0.00 0.00 50.60 51.10 19.00
quote 9.45 -0.25 121.00 9.30 9.60 538.00 195.00 quote 53.70 0.00 0.00 54.60 55.05 3.00
quote 8.40 -0.30 3.00 8.45 8.70 13,112 200.00 quote 63.80 0.00 0.00 58.65 59.15 273.00
quote 8.05 0.05 1.00 7.55 7.85 290.00 205.00 quote 67.97 0.00 0.00 62.85 63.30 49.00
quote 6.85 -0.30 4.00 6.85 7.15 504.00 210.00 quote 75.80 0.00 0.00 67.10 67.60 16.00
quote 5.90 -0.15 10.00 5.65 5.85 2,267 220.00 quote 81.20 0.00 0.00 75.80 76.25 13.00
quote 4.90 0.00 4.00 4.60 4.85 1,446 230.00 quote 89.55 0.00 0.00 84.85 85.35 40.00
quote 4.05 0.03 1.00 3.85 4.05 2,509 240.00 quote 101.03 0.00 0.00 94.05 94.55 26.00
quote 3.25 -0.15 1.00 3.20 3.40 502.00 250.00 quote 107.35 0.00 0.00 103.45 103.95 22.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 99.00 -0.25 1.00 98.70 99.45 121.00 50.00 quote 1.08 0.02 5.00 0.96 1.08 304.00
quote 94.00 0.40 1.00 94.05 94.80 8.00 55.00 quote 1.31 0.09 1.00 1.19 1.34 184.00
quote 89.70 -0.26 1.00 89.45 90.20 138.00 60.00 quote 1.61 0.11 1.00 1.46 1.61 554.00
quote 85.63 0.48 40.00 84.90 85.40 54.00 65.00 quote 1.89 -0.02 5.00 1.78 1.94 806.00
quote 79.90 -1.35 3.00 80.35 81.10 199.00 70.00 quote 2.31 -0.22 1.00 2.16 2.32 209.00
quote 75.85 -1.55 2.00 76.00 76.70 1,951 75.00 quote 2.80 0.09 1.00 2.62 2.78 224.00
quote 72.69 0.00 0.00 71.60 72.35 205.00 80.00 quote 3.15 -0.14 1.00 3.15 3.35 14.00
quote 65.90 0.00 0.00 67.35 68.10 35.00 85.00 quote 3.85 0.00 0.00 3.75 4.00 808.00
quote 63.25 -0.95 9.00 63.20 63.95 319.00 90.00 quote 4.64 0.00 0.00 4.50 4.75 1,088
quote 59.10 -1.70 1.00 59.20 59.90 112.00 95.00 quote 5.75 0.00 0.00 5.40 5.65 1,357
quote 55.28 -0.82 14.00 55.30 56.00 1,109 100.00 quote 6.65 0.15 4.00 6.35 6.65 3,189
quote 52.40 -0.35 12.00 51.55 52.25 543.00 105.00 quote 7.65 0.00 0.00 7.50 7.80 73.00
quote 48.00 -0.80 1.00 48.00 48.65 782.00 110.00 quote 9.00 0.05 1.00 8.80 9.10 4,019
quote 45.80 0.56 1.00 44.55 45.20 232.00 115.00 quote 10.59 0.27 179.00 10.25 10.60 1,628
quote 41.40 -0.54 2.00 41.30 41.95 4,748 120.00 quote 12.00 0.00 5.00 11.90 12.25 2,819
quote 38.00 -1.35 21.00 38.50 38.85 438.00 125.00 quote 13.80 -0.20 20.00 13.70 14.05 2,007
quote 35.40 -0.95 17.00 35.25 35.90 1,507 130.00 quote 15.95 0.00 1.00 15.70 15.95 6,623
quote 33.35 -0.10 6.00 32.55 33.15 1,239 135.00 quote 18.20 0.45 20.00 17.85 18.25 3,458
quote 30.00 -1.00 25.00 30.00 30.55 3,023 140.00 quote 20.50 0.10 2.00 20.20 20.65 326.00
quote 27.45 -0.81 18.00 27.65 28.15 2,545 145.00 quote 22.50 -0.45 1.00 22.75 23.15 170.00
148.57 Current price as of 10/25/2021 12:16:12 PM
quote 25.55 -0.45 183.00 25.50 25.65 2,915 150.00 quote 26.05 0.55 4.00 25.40 25.85 793.00
quote 23.45 -0.80 14.00 23.30 23.85 624.00 155.00 quote 28.30 0.00 0.00 28.30 28.80 106.00
quote 21.48 -0.62 16.00 21.40 21.85 3,382 160.00 quote 31.42 -0.18 2.00 31.30 31.75 674.00
quote 19.75 -0.74 24.00 19.65 19.85 1,085 165.00 quote 34.60 0.00 0.00 34.45 35.00 46.00
quote 18.31 -0.49 4.00 18.00 18.50 2,282 170.00 quote 38.09 0.00 0.00 37.75 38.35 238.00
quote 16.65 -0.35 3.00 16.50 16.95 2,352 175.00 quote 41.51 0.00 0.00 41.25 41.80 6.00
quote 15.20 -0.48 3.00 15.15 15.60 862.00 180.00 quote 45.05 0.00 0.00 44.80 45.45 10.00
quote 13.80 -0.65 1.00 13.90 14.30 555.00 185.00 quote 52.12 0.00 0.00 48.45 49.05 7.00
quote 12.90 -0.35 3.00 12.70 13.05 3,728 190.00 quote 52.27 -0.33 6.00 52.30 52.95 2,923
quote 11.70 -0.60 3.00 11.65 12.05 1,290 195.00 quote 62.63 0.00 0.00 56.20 56.80 6.00
quote 10.69 -0.31 60.00 10.65 10.90 4,659 200.00 quote 62.02 0.00 0.00 60.20 60.90 23.00
quote 10.40 0.40 1.00 9.80 10.15 187.00 205.00 quote 70.29 0.00 0.00 64.25 64.95 38.00
quote 9.42 0.09 120.00 8.95 9.30 253.00 210.00 quote 70.08 0.00 0.00 68.45 69.15 2.00
quote 8.60 0.10 75.00 8.20 8.55 155.00 215.00 quote 0.00 0.00 0.00 72.70 73.40
quote 8.09 0.44 6.00 7.50 7.85 240.00 220.00 quote 77.41 0.00 0.00 77.05 77.70 21.00
quote 7.15 0.00 0.00 6.95 7.25 79.00 225.00 quote 81.78 0.00 0.00 81.45 82.05 20.00
quote 6.60 0.00 0.00 6.40 6.65 59.00 230.00 quote 91.35 0.00 0.00 85.90 86.50 11.00
quote 5.41 0.00 0.00 5.90 6.15 134.00 235.00 quote 93.55 0.00 0.00 90.40 91.05 1.00
quote 5.75 0.00 0.00 5.45 5.70 48.00 240.00 quote 99.00 0.00 0.00 94.95 95.60 10.00
quote 5.55 0.10 1.00 5.00 5.25 34.00 245.00 quote 102.71 0.00 0.00 99.55 100.20 1.00
quote 4.76 -0.04 16.00 4.65 4.90 2,162 250.00 quote 103.00 -1.35 1.00 104.20 104.85 184.00
quote 4.07 -0.20 11.00 3.95 4.20 1,489 260.00 quote 113.85 0.06 4.00 113.60 114.20 12.00
Link to MarketWatch's Slice.