US Options
Dec 22 04:12 ET
Dow Jones42840.26+498.02+1.18%
NASDAQ19572.60+199.83+1.03%
S&P 5005930.85+63.77+1.09%
Day Week
15min Delay
No.Option
OI DecreasePrice% ChgMid PriceBidBid VolAskAsk Vol
WatchlistPaper Trade
1 VIX 250122 20.00C
31.20K1.72-53.51%1.7401.654501.83450
2 VIX 250122 40.00C
29.52K0.54-46.53%0.5250.456000.60600
3 VIX 250122 17.00C
16.94K2.53-51.99%2.5852.493502.68350
4 VIX 250122 16.00P
8.70K0.83+107.50%0.7900.705090.88469
5 VIX 250122 28.00C
7.09K0.94-49.19%0.9350.864901.01600
6 SPX 241220 4000.00P
6.79K0.030.00%0.0000.0000.000
7 VIX 250219 20.00C
4.83K2.27-38.15%2.3852.304532.47454
8 VIX 250318 18.00P
4.24K2.28+17.53%2.3552.254552.46455
9 SPXW 241227 6050.00C
4.07K2.85-10.94%2.8002.6592.9522
10 SPX 250321 6400.00C
3.71K23.000.00%20.85020.503521.2070
11 SPX 241220 4000.00C
3.51K1869.610.00%0.0000.0000.000
12 SPXW 241220 5710.00P
3.50K0.05-98.11%0.0250.0000.05211
13 SPXW 241227 5950.00C
3.46K35.40+49.87%35.65035.40435.906
14 SPXW 241220 5610.00P
3.20K0.05-96.82%0.0250.0000.05358
15 VIX 250318 17.00P
3.04K1.73+29.10%1.7301.644001.82458
16 SPX 241220 5000.00C
2.77K870.400.00%0.0000.0000.000
17 VIX 250122 60.00C
2.67K0.27-48.08%0.2700.211.18K0.33600
18 SPX 241220 5950.00C
2.59K1.800.00%0.0000.0000.000
19 SPX 241220 5850.00P
2.52K14.800.00%0.0000.0000.000
20 SPX 241220 5980.00P
2.38K87.100.00%0.0000.0000.000
21 VIX 250219 85.00C
2.35K0.23-30.30%0.0000.0000.000
22 SPXW 250930 5225.00P
2.25K116.80-6.56%120.500119.9019121.1019
23 VIX 250416 18.00C
2.07K3.45-21.95%3.3503.202853.50718
24 VIX 250318 20.00C
1.98K2.64-29.79%2.6752.574562.78456
25 VIX 250122 14.00P
1.97K0.17+142.86%0.1750.111.18K0.241.18K
26 VIX 250122 15.00C
1.97K3.80-44.53%3.6753.553603.80384
27 SPX 250117 5975.00P
1.95K99.50-22.86%100.55099.7030101.4030
28 VIX 250318 40.00C
1.80K0.97-25.38%1.0150.941.15K1.09364
29 SPXW 241220 6020.00P
1.71K87.57-41.78%83.90077.30190.505
30 VIX 250122 24.00C
1.64K1.21-53.10%1.2051.124751.29475
31 SPX 250620 6000.00C
1.64K283.27+7.30%283.000282.2020283.808
32 SPX 241220 5950.00P
1.63K82.730.00%0.0000.0000.000
33 VIX 250219 13.00C
1.62K5.60-30.35%5.7505.502006.00200
34 SPXW 250131 2600.00P
1.59K0.57-56.82%0.5000.402280.6078
35 SPX 241220 5800.00P
1.52K6.500.00%0.0000.0000.000
36 VIX 250219 25.00C
1.45K1.64-35.18%1.6751.604691.75469
37 SPX 241220 5000.00P
1.43K0.220.00%0.0000.0000.000
38 SPX 241220 5930.00P
1.36K60.700.00%0.0000.0000.000
39 VIX 250219 30.00C
1.30K1.25-35.90%1.2851.214841.36487
40 SPXW 250131 2800.00P
1.20K0.70-59.77%0.6750.552280.8078
41 SPX 250321 6300.00C
1.15K39.60-3.41%39.65039.0012540.30121
42 SPX 250117 5400.00P
1.14K12.35-54.43%13.50013.2010013.8050
43 SPXW 241220 5725.00P
1.10K0.05-98.33%0.0250.0000.05141
44 SPXW 241231 6055.00C
1.10K6.90+2.99%7.6007.3067.906
45 VIX 250122 14.00C
1.00K4.30-43.05%4.4254.151004.70100
46 VIX 250521 25.00C
999.002.28-13.96%2.2302.185002.28350
47 VIX 250219 70.00C
987.000.32-33.33%0.3550.308740.41400
48 SPX 250117 5900.00P
985.0073.80-36.36%74.00073.204674.8040
49 SPX 241220 5910.00P
985.0044.200.00%0.0000.0000.000
50 SPXW 250131 4000.00P
958.003.21-53.61%2.9752.85343.1034