OPTION CHAIN FOR SMILEDIRECTCLUB INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 4, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 1.79 | -0.09 | 2.00 | 1.63 | 1.94 | 2.00 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 1.10 | 0.12 | 35.00 | 1.09 | 1.67 | 35.00 | 1.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 60.00 |
| quote | 0.82 | 0.08 | 12.00 | 0.65 | 0.87 | 119.00 | 1.50 | quote | 0.02 | 0.00 | 7.00 | 0.00 | 0.02 | 720.00 |
| quote | 0.36 | 0.08 | 335.00 | 0.35 | 0.38 | 526.00 | 2.00 | quote | 0.06 | -0.05 | 1,069 | 0.05 | 0.07 | 1,583 |
| 2.36 | Current price as of 1/28/2022 12:28:01 PM | |||||||||||||
| quote | 0.09 | 0.01 | 1,947 | 0.08 | 0.10 | 5,010 | 2.50 | quote | 0.34 | -0.06 | 62.00 | 0.28 | 0.33 | 1,297 |
| quote | 0.04 | 0.00 | 1,375 | 0.03 | 0.04 | 3,189 | 3.00 | quote | 0.80 | -0.03 | 34.00 | 0.69 | 0.85 | 197.00 |
| quote | 0.02 | -0.01 | 11.00 | 0.01 | 0.03 | 781.00 | 3.50 | quote | 1.36 | 0.0100 | 1.00 | 1.13 | 1.31 | 176.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.05 | 928.00 | 4.00 | quote | 1.83 | 0.08 | 107.00 | 1.65 | 1.81 | 136.00 |
| quote | 0.03 | 0.01 | 2.00 | 0.00 | 0.03 | 393.00 | 4.50 | quote | 2.05 | -0.03 | 6.00 | 2.16 | 2.30 | 6.00 |
| quote | 0.01 | -0.01 | 5.00 | 0.00 | 0.02 | 591.00 | 5.00 | quote | 2.73 | 0.47 | 1.00 | 2.58 | 2.80 | 1.00 |
| quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.01 | 202.00 | 5.50 | quote | 2.93 | 0.00 | 0.00 | 3.15 | 3.30 | 1.00 |
| CALLS | PUTS | |||||||||||||
| Expires February 11, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 1.66 | 1.89 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 1.19 | 0.20 | 3.00 | 1.17 | 1.52 | 3.00 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.79 | -0.19 | 1.00 | 0.71 | 0.94 | 16.00 | 1.50 | quote | 0.03 | 0.00 | 7.00 | 0.02 | 0.05 | 1,923 |
| quote | 0.35 | 0.00 | 11.00 | 0.34 | 0.44 | 3,486 | 2.00 | quote | 0.12 | -0.05 | 53.00 | 0.10 | 0.13 | 2,226 |
| 2.36 | Current price as of 1/28/2022 12:28:01 PM | |||||||||||||
| quote | 0.13 | 0.00 | 48.00 | 0.14 | 0.15 | 1,831 | 2.50 | quote | 0.37 | -0.04 | 14.00 | 0.34 | 0.43 | 300.00 |
| quote | 0.07 | 0.03 | 86.00 | 0.06 | 0.07 | 997.00 | 3.00 | quote | 0.90 | 0.22 | 1.00 | 0.73 | 0.87 | 125.00 |
| quote | 0.04 | 0.02 | 21.00 | 0.01 | 0.05 | 302.00 | 3.50 | quote | 1.25 | 0.03 | 4.00 | 1.14 | 1.33 | 63.00 |
| quote | 0.04 | 0.01 | 10.00 | 0.01 | 0.03 | 423.00 | 4.00 | quote | 1.67 | -0.14 | 5.00 | 1.61 | 1.80 | 8.00 |
| quote | 0.02 | 0.00 | 8.00 | 0.01 | 0.02 | 258.00 | 4.50 | quote | 2.45 | 0.60 | 2.00 | 2.22 | 2.30 | 3.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.03 | 350.00 | 5.00 | quote | 2.47 | 0.00 | 0.00 | 2.62 | 2.84 | 1.00 |
| CALLS | PUTS | |||||||||||||
| Expires February 18, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 1.50 | 0.00 | 0.00 | 1.67 | 1.92 | 5.00 | 0.50 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.02 | 10.00 |
| quote | 1.43 | -0.07 | 1.00 | 1.20 | 1.34 | 26.00 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 |
| quote | 1.02 | 0.00 | 1.00 | 0.79 | 0.85 | 243.00 | 1.50 | quote | 0.04 | -0.01 | 9.00 | 0.04 | 0.05 | 2,647 |
| quote | 0.43 | 0.09 | 58.00 | 0.40 | 0.46 | 1,360 | 2.00 | quote | 0.16 | -0.04 | 271.00 | 0.16 | 0.17 | 1,807 |
| 2.36 | Current price as of 1/28/2022 12:28:01 PM | |||||||||||||
| quote | 0.21 | 0.04 | 1,576 | 0.19 | 0.21 | 2,841 | 2.50 | quote | 0.41 | -0.10 | 38.00 | 0.41 | 0.44 | 2,484 |
| quote | 0.08 | 0.00 | 456.00 | 0.07 | 0.09 | 6,286 | 3.00 | quote | 0.83 | 0.15 | 1.00 | 0.79 | 0.86 | 559.00 |
| quote | 0.05 | 0.01 | 55.00 | 0.04 | 0.05 | 2,148 | 3.50 | quote | 1.31 | -0.33 | 1.00 | 1.24 | 1.32 | 145.00 |
| quote | 0.05 | 0.03 | 16.00 | 0.02 | 0.03 | 975.00 | 4.00 | quote | 1.83 | 0.20 | 7.00 | 1.67 | 1.88 | 282.00 |
| quote | 0.02 | -0.01 | 21.00 | 0.01 | 0.04 | 270.00 | 4.50 | quote | 2.36 | 0.00 | 0.00 | 2.20 | 2.35 | 6.00 |
| quote | 0.01 | 0.00 | 82.00 | 0.00 | 0.01 | 1,344 | 5.00 | quote | 2.87 | 0.06 | 2.00 | 2.71 | 2.86 | 162.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.03 | 518.00 | 5.50 | quote | 3.50 | -0.06 | 1.00 | 3.20 | 3.50 | 10.00 |
| quote | 0.02 | 0.00 | 13.00 | 0.00 | 0.05 | 713.00 | 6.00 | quote | 3.57 | -0.53 | 2.00 | 3.65 | 3.80 | 106.00 |
| CALLS | PUTS | |||||||||||||
| Expires February 25, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 0.94 | 2.80 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 1.47 | 0.00 | 0.00 | 1.13 | 1.52 | 1.00 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
| quote | 0.90 | 0.25 | 1.00 | 0.66 | 1.24 | 51.00 | 1.50 | quote | 0.07 | -0.04 | 1.00 | 0.06 | 0.14 | 25.00 |
| quote | 0.45 | 0.01 | 67.00 | 0.40 | 0.51 | 301.00 | 2.00 | quote | 0.23 | -0.02 | 98.00 | 0.18 | 0.23 | 407.00 |
| 2.36 | Current price as of 1/28/2022 12:28:01 PM | |||||||||||||
| quote | 0.25 | 0.04 | 44.00 | 0.19 | 0.29 | 732.00 | 2.50 | quote | 0.36 | -0.09 | 5.00 | 0.41 | 0.52 | 91.00 |
| quote | 0.11 | 0.01 | 62.00 | 0.10 | 0.16 | 505.00 | 3.00 | quote | 0.73 | -0.02 | 11.00 | 0.71 | 0.95 | 62.00 |
| quote | 0.07 | -0.01 | 202.00 | 0.03 | 0.09 | 263.00 | 3.50 | quote | 1.18 | 0.00 | 1.00 | 1.12 | 1.55 | 1.00 |
| quote | 0.04 | -0.01 | 48.00 | 0.01 | 0.09 | 340.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 1.60 | 2.11 | |
| quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.05 | 92.00 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 1.98 | 2.43 | |
| quote | 0.01 | -0.02 | 29.00 | 0.00 | 0.02 | 348.00 | 5.00 | quote | 2.57 | -0.21 | 3.00 | 2.03 | 2.98 | 14.00 |
Show All |
