Log in
NASDAQ:AMZN

Amazon.com Options Chain and Prices

$2,960.47
+5.56 (+0.19 %)
(As of 09/21/2020 12:00 AM ET)
Add
Compare
Today's Range
$2,871.00
Now: $2,960.47
$2,962.00
50-Day Range
$2,954.91
MA: $3,223.72
$3,531.45
52-Week Range
$1,626.03
Now: $2,960.47
$3,552.25
Volume6.10 million shs
Average Volume5.10 million shs
Market Capitalization$1.48 trillion
P/E Ratio113.82
Dividend YieldN/A
Beta1.32

Options Chain

Amazon.com (NASDAQ:AMZN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$5,000.00$0.005Call335238551144
(+89)
1.27437
(+0.22538)
0.00005649
9/25/2020$4,900.00$0.020Call2640112
(+0)
1.33382
(+0.307326)
0.0002014
9/25/2020$4,800.00$0.015Call63387
(+4)
1.26042
(+0.272441)
0.0001618
9/25/2020$4,700.00$0.020Call39612216
(+100)
1.2319
(+0.244606)
0.00021612
9/25/2020$4,600.00$0.010Call13112102
(+10)
1.1291
(+0.209901)
0.00012216
9/25/2020$4,500.00$0.025Call2499247308
(-3)
1.14142
(+0.264188)
0.00028652
9/25/2020$4,400.00$0.035Call3083145
(+5)
1.15486
(+0.256188)
0.00064720
9/25/2020$4,300.00$0.035Call1091026133
(+44)
1.05115
(+0.198261)
0.00042368
9/25/2020$4,200.00$0.075Call816313
(+148)
1.0482
(+0.205402)
0.0008677
9/25/2020$4,100.00$0.100Call113885321
(+172)
1.00541
(+0.202008)
0.00117857
9/25/2020$4,000.00$0.145Call17881291783
(+111)
0.966276
(+0.187354)
0.001725116
9/25/2020$3,950.00$0.150Call28211220276
(+188)
0.932648
(+0.10484)
0.00183852
9/25/2020$3,900.00$0.175Call1981186600
(+215)
0.908038
(+0.147966)
0.00217253
9/25/2020$3,850.00$0.280Call57261131
(+47)
0.909542
(+0.17497)
0.00334825
9/25/2020$3,830.00$0.400Call131803268
(+5)
0.949418
(+0.187151)
0.00552346
9/25/2020$3,820.00$0.485Call4841145
(+14)
0.937115
(+0.163244)
0.00539834
9/25/2020$3,810.00$0.475Call1018
(+6)
0.926558
(+0.15301)
0.005352
9/25/2020$3,800.00$0.385Call980285
(+9)
0.897831
(+0.154152)
0.00453914
9/25/2020$3,790.00$0.520Call00016
(+7)
0.918561
(+0.172447)
0.0058560
9/25/2020$3,780.00$0.590Call21111023
(+22)
0.922804
(+0.163789)
0.0065456
9/25/2020$3,770.00$0.540Call11068
(+65)
0.905055
(+0.169789)
0.0061421
9/25/2020$3,760.00$0.540Call22054
(+51)
0.896339
(+0.146645)
0.0061954
9/25/2020$3,750.00$0.500Call45240483
(+97)
0.880062
(+0.15721)
0.0058699
9/25/2020$3,740.00$0.560Call7010
(+0)
0.8823890.00649414
9/25/2020$3,730.00$0.575Call4017
(+7)
0.87615
(+0.176975)
0.0066948
9/25/2020$3,720.00$0.800Call321523
(+2)
0.901285
(+0.186461)
0.00881618
9/25/2020$3,710.00$0.710Call00032
(+1)
0.879493
(+0.188289)
0.0080830
9/25/2020$3,700.00$0.725Call58397392
(+17)
0.872499
(+0.15167)
0.00829737
9/25/2020$3,690.00$0.735Call21120
(+0)
0.8647020.0084674
9/25/2020$3,680.00$0.760Call120097
(+1)
0.858879
(+0.167215)
0.0087814
9/25/2020$3,670.00$0.815Call98121
(-1)
0.856774
(+0.138354)
0.0093756
9/25/2020$3,660.00$0.845Call30174
(+4)
0.851114
(+0.252379)
0.0097446
9/25/2020$3,650.00$0.865Call2318775461
(+91)
0.844054
(+0.149112)
0.01002680
9/25/2020$3,640.00$0.895Call60410
(+1)
0.838046
(+0.116351)
0.01040512
9/25/2020$3,630.00$0.920Call40125
(+1)
0.831287
(+0.143983)
0.0107447
9/25/2020$3,620.00$1.115Call4223327
(+0)
0.8421330.01263412
9/25/2020$3,610.00$1.095Call29252250
(+2)
0.830237
(+0.169932)
0.01258619
9/25/2020$3,600.00$1.275Call1,0534753401831
(+486)
0.837059
(+0.168894)
0.01433382
9/25/2020$3,595.00$1.090Call1529100
(+3)
0.8148
(+0.156248)
0.01274222
9/25/2020$3,590.00$1.125Call91028
(+1)
0.828869
(+0.21073)
0.0146829
9/25/2020$3,585.00$1.145Call731029
(+1)
0.826783
(+0.156616)
0.01507342
9/25/2020$3,580.00$1.175Call42058
(+2)
0.807768
(+0.150994)
0.0137377
9/25/2020$3,575.00$1.200Call1001051
(+1)
0.804963
(+0.164148)
0.0140424
9/25/2020$3,570.00$1.145Call150126
(-3)
0.794851
(+0.126233)
0.01361213
9/25/2020$3,565.00$1.165Call52259
(+43)
0.791598
(+0.129475)
0.0138759
9/25/2020$3,560.00$1.275Call581138140
(+16)
0.796164
(+0.115639)
0.01497134
9/25/2020$3,555.00$1.250Call21080
(+40)
0.788861
(+0.122054)
0.0148264
9/25/2020$3,550.00$1.500Call363145154472
(+42)
0.803817
(+0.160963)
0.017174109
9/25/2020$3,545.00$1.320Call1337179
(+6)
0.78437
(+0.109902)
0.01564711
9/25/2020$3,540.00$1.370Call1035115
(-1)
0.783185
(+0.108811)
0.01619811
9/25/2020$3,535.00$1.375Call20026
(+0)
0.778327
(+0.106486)
0.0163392
9/25/2020$3,530.00$1.400Call11122055
(+14)
0.775015
(+0.100353)
0.0166678
9/25/2020$3,525.00$1.450Call209070
(+16)
0.77355
(+0.09608)
0.01722712
9/25/2020$3,520.00$1.480Call2041170
(+30)
0.770468
(+0.10996)
0.01760611
9/25/2020$3,515.00$1.760Call1621052
(+19)
0.784647
(+0.12423)
0.02022818
9/25/2020$3,510.00$1.805Call231551911
(+1849)
0.782114
(+0.149449)
0.02074633
9/25/2020$3,505.00$1.615Call2383148
(+22)
0.763968
(+0.115477)
0.01917526
9/25/2020$3,500.00$1.690Call8083141401309
(+246)
0.763604
(+0.134502)
0.019975635
9/25/2020$3,495.00$1.700Call501630222
(+54)
0.758785
(+0.133351)
0.02019174
9/25/2020$3,490.00$1.910Call3972579
(-24)
0.766579
(+0.136052)
0.02219863
9/25/2020$3,485.00$1.790Call37102566
(+7)
0.75356
(+0.109363)
0.02126763
9/25/2020$3,480.00$1.840Call641227234
(+11)
0.751119
(+0.118842)
0.02185580
9/25/2020$3,475.00$1.890Call23219165
(+0)
0.748576
(+0.132288)
0.02244839
9/25/2020$3,470.00$1.935Call3641566
(+8)
0.745638
(+0.137187)
0.02342
9/25/2020$3,465.00$1.850Call1961277
(+17)
0.734908
(+0.103375)
0.0223826
9/25/2020$3,460.00$2.030Call351116145
(+0)
0.739796
(+0.124752)
0.02416355
9/25/2020$3,455.00$2.085Call2852254
(+1)
0.737163
(+0.117926)
0.02481851
9/25/2020$3,450.00$2.075Call9682043391130
(+794)
0.730864
(+0.124997)
0.024897463
9/25/2020$3,445.00$2.400Call66113053
(+4)
0.742197
(+0.159944)
0.02794272
9/25/2020$3,440.00$2.330Call29012551474
(+18)
0.732791
(+0.154023)
0.027522173
9/25/2020$3,435.00$2.410Call5342854
(+28)
0.730932
(+0.129222)
0.02841670
9/25/2020$3,430.00$2.335Call42132072
(-1)
0.721288
(+0.13857)
0.02795158
9/25/2020$3,425.00$2.390Call672138385
(+337)
0.718114
(+0.144613)
0.0286472
9/25/2020$3,420.00$2.405Call1063632807
(+181)
0.712911
(+0.160808)
0.02897996
9/25/2020$3,415.00$2.285Call3005352
(+296)
0.701039
(+0.096346)
0.02810320
9/25/2020$3,410.00$2.560Call471616216
(-2)
0.708308
(+0.112837)
0.03078955
9/25/2020$3,405.00$2.615Call714387
(-3)
0.704791
(+0.110654)
0.03150428
9/25/2020$3,400.00$2.805Call1,988562264980
(+81)
0.707137
(+0.138623)
0.033411631
9/25/2020$3,395.00$2.595Call15471137
(+5)
0.691729
(+0.145554)
0.03179738
9/25/2020$3,390.00$2.850Call41176123
(-2)
0.696756
(+0.152256)
0.03431239
9/25/2020$3,385.00$2.820Call366919
(-5)
0.689297
(+0.148052)
0.03430940
9/25/2020$3,380.00$2.900Call66316113
(+8)
0.686441
(+0.147045)
0.03528552
9/25/2020$3,375.00$2.935Call61170132
(+14)
0.681637
(+0.146323)
0.03587238
9/25/2020$3,370.00$2.995Call691817310
(+17)
0.677792
(+0.153086)
0.0366957
9/25/2020$3,365.00$3.105Call235340
(+7)
0.67583
(+0.145295)
0.03795921
9/25/2020$3,360.00$3.185Call3589296
(+23)
0.672557
(+0.144196)
0.03897249
9/25/2020$3,355.00$3.215Call55111471
(+26)
0.667298
(+0.12133)
0.03955673
9/25/2020$3,350.00$3.400Call1,494127233766
(+187)
0.667706
(+0.132153)
0.041511599
9/25/2020$3,345.00$3.475Call1914083
(+8)
0.663905
(+0.123499)
0.04251321
9/25/2020$3,340.00$3.500Call64418187
(+32)
0.658257
(+0.120741)
0.0430969
9/25/2020$3,335.00$3.510Call2914770
(+2)
0.652049
(+0.117494)
0.04354524
9/25/2020$3,330.00$3.650Call70258164
(+29)
0.650271
(+0.108238)
0.04515467
9/25/2020$3,325.00$3.650Call5637304
(+191)
0.643632
(+0.120037)
0.04554832
9/25/2020$3,320.00$3.725Call1433930852
(-1997)
0.639466
(+0.109065)
0.046614149
9/25/2020$3,315.00$3.875Call19107120
(-3)
0.637636
(+0.114597)
0.04835330
9/25/2020$3,310.00$4.075Call46949251261
(+9)
0.637165
(+0.116445)
0.050535341
9/25/2020$3,305.00$4.100Call86281091
(+15)
0.631101
(+0.113293)
0.05121469
9/25/2020$3,300.00$4.350Call1,6194321781342
(+272)
0.631732
(+0.1131)
0.0538521,047
9/25/2020$3,295.00$4.300Call22101088
(+11)
0.623321
(+0.122245)
0.05392220
9/25/2020$3,290.00$4.375Call492015134
(+9)
0.618546
(+0.102196)
0.05508678
9/25/2020$3,285.00$4.525Call132186
(+5)
0.615819
(+0.109095)
0.05691715
9/25/2020$3,280.00$4.600Call1173316152
(+17)
0.610851
(+0.107012)
0.05812105
9/25/2020$3,275.00$4.775Call173107128
(+11)
0.608522
(+0.09121)
0.060205135
9/25/2020$3,270.00$4.900Call1601319213
(-10)
0.604682
(+0.103481)
0.06187999
9/25/2020$3,265.00$5.075Call7042766
(+8)
0.602008
(+0.104024)
0.06400187
9/25/2020$3,260.00$5.150Call158186117
(-2)
0.596629
(+0.102765)
0.06529671
9/25/2020$3,255.00$5.350Call63191758
(-7)
0.594278
(+0.093542)
0.06767577
9/25/2020$3,250.00$5.700Call1,583286233841
(+232)
0.595299
(+0.095168)
0.0713251,003
9/25/2020$3,245.00$5.625Call4010468
(+6)
0.586027
(+0.097531)
0.07145139
9/25/2020$3,240.00$5.825Call1382210258
(-30)
0.583157
(+0.096871)
0.073903122
9/25/2020$3,235.00$5.925Call3118683
(+21)
0.577841
(+0.094267)
0.07554953
9/25/2020$3,230.00$6.150Call1202331253
(+31)
0.575206
(+0.096981)
0.078266152
9/25/2020$3,225.00$6.525Call1131110312
(+44)
0.57557
(+0.096719)
0.082236123
9/25/2020$3,220.00$6.600Call2446759798
(+224)
0.56932
(+0.092863)
0.083783175
9/25/2020$3,215.00$6.800Call141136265
(+120)
0.56557
(+0.094002)
0.08638363
9/25/2020$3,210.00$7.200Call3076737415
(+145)
0.565633
(+0.112007)
0.090624186
9/25/2020$3,205.00$7.350Call60101798
(+19)
0.5605
(+0.090755)
0.09289460
9/25/2020$3,200.00$7.500Call3,5361,2059462194
(+790)
0.555247
(+0.084082)
0.0952082,883
9/25/2020$3,195.00$8.275Call80186114
(+34)
0.561368
(+0.108342)
0.1024391
9/25/2020$3,190.00$8.275Call1192240228
(+70)
0.553006
(+0.090692)
0.103686118
9/25/2020$3,185.00$8.600Call52812109
(+17)
0.550319
(+0.090188)
0.10748152
9/25/2020$3,180.00$8.950Call2413123220
(+43)
0.547815
(+0.089168)
0.111504172
9/25/2020$3,175.00$9.325Call2613126345
(+6)
0.54547
(+0.101999)
0.115751170
9/25/2020$3,170.00$9.725Call1024025239
(+65)
0.543259
(+0.089278)
0.12022121
9/25/2020$3,165.00$10.125Call961728117
(+3)
0.540768
(+0.088561)
0.12472896
9/25/2020$3,160.00$10.350Call3278547191
(+30)
0.535319
(+0.085347)
0.128029313
9/25/2020$3,155.00$10.925Call1052519392
(+40)
0.534985
(+0.086134)
0.133882118
9/25/2020$3,150.00$11.425Call2,2673993771058
(+397)
0.533166
(+0.086932)
0.1392311,826
9/25/2020$3,145.00$11.825Call1708542261
(+36)
0.529607
(+0.084179)
0.14394136
9/25/2020$3,140.00$12.450Call4013873194
(-4)
0.528928
(+0.085283)
0.150221229
9/25/2020$3,135.00$12.925Call933324159
(+0)
0.52584
(+0.088004)
0.155544112
9/25/2020$3,130.00$13.425Call3188284198
(+28)
0.522808
(+0.082197)
0.161095259
9/25/2020$3,125.00$14.100Call2743027302
(+198)
0.521749
(+0.08311)
0.167819182
9/25/2020$3,120.00$14.675Call43963711178
(+130)
0.519055
(+0.082156)
0.17396367
9/25/2020$3,115.00$15.400Call2303619124
(+8)
0.517892
(+0.082085)
0.181075158
9/25/2020$3,110.00$16.000Call3663226447
(+48)
0.514849
(+0.08039)
0.187492271
9/25/2020$3,105.00$16.950Call2565674177
(+63)
0.515597
(+0.082526)
0.195999270
9/25/2020$3,100.00$17.500Call6,7501,6351,6832036
(+657)
0.511295
(+0.07698)
0.2022685,085
9/25/2020$3,095.00$18.450Call1943729173
(+78)
0.511205
(+0.080847)
0.210832143
9/25/2020$3,090.00$19.350Call3246753105
(+38)
0.510118
(+0.075688)
0.219144357
9/25/2020$3,085.00$20.250Call1172412103
(+30)
0.508621
(+0.073777)
0.227498166
9/25/2020$3,080.00$20.775Call2389042264
(+133)
0.502789
(+0.074559)
0.23405322
9/25/2020$3,075.00$22.000Call1644325252
(+192)
0.503931
(+0.079408)
0.244151195
9/25/2020$3,070.00$23.100Call33143101213
(+136)
0.503296
(+0.063523)
0.253644282
9/25/2020$3,065.00$24.175Call132232452
(+21)
0.501968
(+0.078034)
0.263059172
9/25/2020$3,060.00$25.275Call3358159313
(+255)
0.500457
(+0.0773)
0.272639356
9/25/2020$3,055.00$26.500Call1652617132
(+73)
0.499715
(+0.076042)
0.282792133
9/25/2020$3,050.00$28.125Call3,354622631543
(+216)
0.502265
(+0.072498)
0.294522,529
9/25/2020$3,045.00$28.875Call144402138
(+9)
0.496183
(+0.070001)
0.30296160
9/25/2020$3,040.00$30.800Call2416863301
(+268)
0.500476
(+0.077049)
0.315733275
9/25/2020$3,035.00$31.700Call179373374
(+33)
0.494978
(+0.071202)
0.324985196
9/25/2020$3,030.00$33.775Call843184245309
(+205)
0.49952
(+0.078044)
0.338092641
9/25/2020$3,025.00$34.675Call501124119183
(+97)
0.493202
(+0.078406)
0.347639434
9/25/2020$3,020.00$36.650Call763164109160
(+53)
0.495807
(+0.071353)
0.360358600
9/25/2020$3,015.00$38.325Call28685119236
(+56)
0.495296
(+0.078191)
0.372225251
9/25/2020$3,010.00$40.300Call5709584439
(+250)
0.496827
(+0.07919)
0.384803624
9/25/2020$3,005.00$42.075Call3645862282
(+108)
0.496153
(+0.070891)
0.396911395
9/25/2020$3,000.00$44.225Call9,9452,9802,8221373
(+887)
0.498099
(+0.074155)
0.409758,674
9/25/2020$2,995.00$46.000Call507194139155
(+50)
0.496418
(+0.067612)
0.421898487
9/25/2020$2,990.00$48.250Call672147161273
(+119)
0.498144
(+0.074378)
0.434812615
9/25/2020$2,980.00$52.175Call725153117268
(+101)
0.495344
(+0.069705)
0.459873698
9/25/2020$2,970.00$56.125Call810249241304
(+246)
0.490716
(+0.062617)
0.48534850
9/25/2020$2,960.00$61.825Call1,129271340339
(+254)
0.498164
(+0.07221)
0.511663901
9/25/2020$2,950.00$65.950Call4,2071,1841,2481614
(+974)
0.490749
(+0.066016)
0.5377524,321
9/25/2020$2,940.00$71.775Call1,508363365335
(+309)
0.495014
(+0.065477)
0.563531,212
9/25/2020$2,930.00$77.275Call1,716462476170
(+133)
0.494513
(+0.061781)
0.5893411,765
9/25/2020$2,920.00$83.275Call2,406585553101
(+71)
0.496031
(+0.065046)
0.6145342,283
9/25/2020$2,910.00$89.175Call1,87348052156
(+37)
0.494542
(+0.068082)
0.6398812,178
9/25/2020$2,900.00$95.100Call4,8691,5841,265195
(+140)
0.490964
(+0.048093)
0.6654385,521
9/25/2020$2,890.00$102.575Call1,03726824073
(+61)
0.499048
(+0.075248)
0.6870081,305
9/25/2020$2,880.00$0.000Call82419613760
(+39)
0.498112
(+0.064611)
0.0719
9/25/2020$2,870.00$0.000Call240657348
(+40)
0.483195
(+0.048138)
0.0267
9/25/2020$2,860.00$0.000Call220792131
(+21)
0.477557
(+0.039426)
0.0225
9/25/2020$2,850.00$0.000Call73530428753
(+39)
0.485102
(+0.053478)
0.0647
9/25/2020$2,840.00$0.000Call176623521
(+16)
0.486906
(+0.045746)
0.0183
9/25/2020$2,830.00$0.000Call93261817
(+8)
0.492497
(+0.054117)
0.0107
9/25/2020$2,820.00$0.000Call97462021
(+7)
0.480947
(+0.040692)
0.0132
9/25/2020$2,810.00$0.000Call5220516
(+4)
0.469702
(+0.014542)
0.075
9/25/2020$2,800.00$0.000Call816313354115
(+80)
0.522074
(+0.070284)
0.0530
9/25/2020$2,790.00$0.000Call8626119
(+5)
0.49847
(+0.050457)
0.067
9/25/2020$2,780.00$0.000Call27513312
(-9)
0.498835
(-0.001506)
0.057
9/25/2020$2,770.00$0.000Call28610419
(+3)
0.504285
(+0.038757)
0.058
9/25/2020$2,760.00$0.000Call31171113
(+2)
0.493347
(+0.048451)
0.050
9/25/2020$2,750.00$0.000Call53221034
(+8)
0.51044
(+0.042754)
0.083
9/25/2020$2,740.00$0.000Call174412
(+0)
0.50706
(+0.010284)
0.031
9/25/2020$2,730.00$0.000Call33017
(-1)
0.506782
(+0.010132)
0.06
9/25/2020$2,720.00$0.000Call7432
(+0)
0.5166740.014
9/25/2020$2,710.00$0.000Call3305
(+0)
0.6008830.02
9/25/2020$2,700.00$265.325Call117141081
(+62)
0.579991
(+0.078477)
0.939104203
9/25/2020$2,690.00$0.000Call6404
(+0)
0.589690.09
9/25/2020$2,680.00$0.000Call1108
(+6)
0.538428
(+0.056991)
0.02
9/25/2020$2,670.00$0.000Call363319
(+0)
0.543708
(+0.030594)
0.032
9/25/2020$2,660.00$0.000Call2110
(+0)
0.5381030.04
9/25/2020$2,650.00$313.550Call9719
(+8)
0.612398
(+0.0622)
0.9608212
9/25/2020$2,640.00$0.000Call0008
(+1)
0.00.00
9/25/2020$2,630.00$0.000Call10111
(+0)
0.6379760.02
9/25/2020$2,620.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,610.00$352.775Call11037
(-1)
0.646228
(+0.083068)
0.9710472
9/25/2020$2,600.00$362.775Call270111316
(+3)
0.662704
(+0.157485)
0.97169467
9/25/2020$2,590.00$0.000Call00030
(+0)
0.00.00
9/25/2020$2,580.00$0.000Call00010
(+2)
0.00.00
9/25/2020$2,570.00$0.000Call0004
(+0)
0.00.00
9/25/2020$2,560.00$0.000Call0007
(+7)
0.00.00
9/25/2020$2,550.00$412.325Call0002
(+0)
0.719173
(+0.111647)
0.978320
9/25/2020$2,540.00$0.000Call3212
(+1)
0.592666
(+0.032496)
0.06
9/25/2020$2,530.00$0.000Call1012
(+0)
0.5630230.02
9/25/2020$2,520.00$0.000Call1101
(+0)
0.691820.02
9/25/2020$2,510.00$0.000Call0007
(+0)
0.00.00
9/25/2020$2,500.00$461.950Call64229
(+0)
0.772879
(+0.221858)
0.98341512
9/25/2020$2,490.00$0.000Call2110
(+0)
0.5931370.04
9/25/2020$2,480.00$0.000Call0001
(+1)
0.00.00
9/25/2020$2,470.00$0.000Call13601
(+0)
0.7983840.010
9/25/2020$2,460.00$0.000Call2110
(+0)
0.6667520.03
9/25/2020$2,450.00$0.000Call8082
(+1)
0.770384
(+0.243783)
0.04
9/25/2020$2,440.00$0.000Call8530
(+0)
0.7957850.012
9/25/2020$2,430.00$0.000Call1101
(+0)
0.6854060.02
9/25/2020$2,420.00$0.000Call4316
(+1)
0.803249
(+0.067921)
0.06
9/25/2020$2,410.00$0.000Call1011
(+0)
0.9424090.02
9/25/2020$2,400.00$561.725Call00052
(+0)
0.9111670.9877150
9/25/2020$2,390.00$0.000Call2200
(+0)
0.00.04
9/25/2020$2,380.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,370.00$0.000Call1010
(+0)
0.00.02
9/25/2020$2,360.00$0.000Call4211
(+0)
0.7298140.08
9/25/2020$2,350.00$611.725Call5134161
(+0)
0.9910410.98863336
9/25/2020$2,340.00$0.000Call0002
(+1)
0.00.00
9/25/2020$2,330.00$0.000Call3210
(+0)
0.00.02
9/25/2020$2,320.00$0.000Call3212
(+0)
0.9383930.06
9/25/2020$2,310.00$0.000Call2111
(+0)
0.9628490.04
9/25/2020$2,300.00$661.675Call0001
(+1)
1.06621
(+0.307062)
0.9897630
9/25/2020$2,290.00$0.000Call1012
(+0)
1.038150.02
9/25/2020$2,280.00$0.000Call2110
(+0)
0.9771570.03
9/25/2020$2,270.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,260.00$701.550Call4310
(+0)
1.115470.9911188
9/25/2020$2,250.00$711.650Call0000
(+0)
1.162710.9897060
9/25/2020$2,240.00$0.000Call1010
(+0)
0.00.02
9/25/2020$2,230.00$0.000Call1100
(+0)
0.9940340.02
9/25/2020$2,220.00$0.000Call1104
(+1)
1.14846
(+0.285768)
0.02
9/25/2020$2,210.00$0.000Call5051
(+1)
0.00.05
9/25/2020$2,200.00$761.625Call1011
(+1)
1.22461
(+0.257617)
0.9913441
9/25/2020$2,190.00$0.000Call1010
(+0)
0.00.01
9/25/2020$2,180.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,170.00$791.500Call0001
(+0)
1.256580.9923910
9/25/2020$2,160.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,150.00$811.600Call1000
(+0)
1.305310.9920092
9/25/2020$2,140.00$0.000Call2021
(+0)
0.00.02
9/25/2020$2,130.00$0.000Call0001
(+0)
0.00.00
9/25/2020$2,120.00$0.000Call0004
(+0)
0.00.00
9/25/2020$2,110.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,100.00$0.000Call0002
(+0)
0.00.00
9/25/2020$2,090.00$0.000Call2110
(+0)
0.00.04
9/25/2020$2,080.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,070.00$0.000Call0002
(+0)
0.00.00
9/25/2020$2,060.00$0.000Call0002
(+0)
0.00.00
9/25/2020$2,050.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,040.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,030.00$0.000Call0001
(+0)
0.00.00
9/25/2020$2,020.00$0.000Call0001
(+0)
0.00.00
9/25/2020$2,010.00$0.000Call0000
(+0)
0.00.00
9/25/2020$2,000.00$961.550Call0000
(+0)
1.559080.9935160
9/25/2020$1,990.00$0.000Call2201
(+0)
0.00.04
9/25/2020$1,980.00$0.000Call2021
(+0)
0.00.01
9/25/2020$1,970.00$0.000Call0000
(+0)
0.00.00
9/25/2020$1,960.00$0.000Call0000
(+0)
0.00.00
9/25/2020$5,000.00$2,038.650Put0000
(+0)
0.00.00
9/25/2020$4,900.00$0.000Put0000
(+0)
0.00.00
9/25/2020$4,800.00$0.000Put0000
(+0)
0.00.00
9/25/2020$4,700.00$1,738.650Put0000
(+0)
0.00.00
9/25/2020$4,600.00$1,638.650Put0000
(+0)
0.00.00
9/25/2020$4,500.00$1,538.650Put0000
(+0)
0.00.00
9/25/2020$4,400.00$1,438.650Put1100
(+0)
0.00.02
9/25/2020$4,300.00$1,338.650Put0000
(+0)
0.00.00
9/25/2020$4,200.00$0.000Put0000
(+0)
0.00.00
9/25/2020$4,100.00$0.000Put1101
(+0)
1.297210.02
9/25/2020$4,000.00$1,038.750Put00014
(+0)
0.00.00
9/25/2020$3,950.00$0.000Put00014
(+0)
0.00.00
9/25/2020$3,900.00$938.825Put0002
(+1)
0.00.00
9/25/2020$3,850.00$888.850Put0001
(+0)
0.00.00
9/25/2020$3,830.00$0.000Put0000
(+0)
0.00.00
9/25/2020$3,820.00$0.000Put00051
(+0)
0.00.00
9/25/2020$3,810.00$0.000Put0004
(+2)
0.00.00
9/25/2020$3,800.00$0.000Put0004
(+0)
0.00.00
9/25/2020$3,790.00$0.000Put00031
(+0)
0.00.00
9/25/2020$3,780.00$0.000Put0002
(+1)
0.00.00
9/25/2020$3,770.00$0.000Put2201
(+0)
1.173560.04
9/25/2020$3,760.00$0.000Put0001
(+1)
0.00.00
9/25/2020$3,750.00$0.000Put21049
(+0)
1.05336
(+0.307732)
0.04
9/25/2020$3,740.00$0.000Put0001
(+0)
0.00.00
9/25/2020$3,730.00$0.000Put5000
(+0)
0.9751140.010
9/25/2020$3,720.00$0.000Put2000
(+0)
1.079050.04
9/25/2020$3,710.00$0.000Put2200
(+0)
0.00.04
9/25/2020$3,700.00$0.000Put21115
(+0)
0.00.04
9/25/2020$3,690.00$0.000Put3210
(+0)
0.9825130.06
9/25/2020$3,680.00$0.000Put0000
(-1)
0.00.00
9/25/2020$3,670.00$0.000Put00077
(+1)
0.00.00
9/25/2020$3,660.00$0.000Put4221
(+0)
0.8298830.08
9/25/2020$3,650.00$0.000Put2008
(+0)
0.00.04
9/25/2020$3,640.00$0.000Put1102
(+0)
0.8172230.02
9/25/2020$3,630.00$0.000Put2001
(+0)
0.9010180.04
9/25/2020$3,620.00$0.000Put00016
(+0)
0.00.00
9/25/2020$3,610.00$0.000Put1102
(+1)
0.00.02
9/25/2020$3,600.00$0.000Put200263
(-1)
0.00.03
9/25/2020$3,595.00$0.000Put0001
(+0)
0.00.00
9/25/2020$3,590.00$0.000Put0001
(+0)
0.00.00
9/25/2020$3,585.00$0.000Put3120
(+0)
0.9280330.06
9/25/2020$3,580.00$0.000Put793422
(+0)
0.8239410.054
9/25/2020$3,575.00$0.000Put0000
(+0)
0.00.00
9/25/2020$3,570.00$0.000Put0001
(+0)
0.00.00
9/25/2020$3,565.00$0.000Put5100
(+0)
0.804590.010
9/25/2020$3,560.00$0.000Put22024
(+24)
0.9005
(+0.225878)
0.04
9/25/2020$3,555.00$0.000Put10000
(+0)
0.937990.02
9/25/2020$3,550.00$0.000Put111038
(+0)
0.7937050.04
9/25/2020$3,545.00$0.000Put20130
(+0)
0.8746080.04
9/25/2020$3,540.00$0.000Put33031
(+1)
0.818103
(+0.228673)
0.06
9/25/2020$3,535.00$0.000Put2200
(+0)
0.96480.04
9/25/2020$3,530.00$0.000Put3301
(+0)
0.8760210.04
9/25/2020$3,525.00$0.000Put2110
(+0)
0.336120.04
9/25/2020$3,520.00$0.000Put85223
(+0)
0.8015930.012
9/25/2020$3,515.00$0.000Put0000
(+0)
0.00.00
9/25/2020$3,510.00$0.000Put1412219
(+0)
0.7881620.010
9/25/2020$3,505.00$0.000Put44010
(+0)
0.8540010.04
9/25/2020$3,500.00$540.100Put264073
(+0)
0.667892
(-0.028071)
-0.99166312
9/25/2020$3,495.00$0.000Put44015
(+0)
0.750714
(+0.230978)
0.04
9/25/2020$3,490.00$0.000Put33020
(+0)
0.7823430.04
9/25/2020$3,485.00$0.000Put0009
(+0)
0.00.00
9/25/2020$3,480.00$0.000Put64044
(+0)
0.8156630.08
9/25/2020$3,475.00$0.000Put4227
(+0)
0.00.08
9/25/2020$3,470.00$0.000Put93025
(+3)
0.829268
(+0.212009)
0.06
9/25/2020$3,465.00$0.000Put63214
(+0)
0.8186050.012
9/25/2020$3,460.00$0.000Put81179
(+43)
0.807629
(+0.18659)
0.06
9/25/2020$3,455.00$0.000Put0009
(+0)
0.00.00
9/25/2020$3,450.00$0.000Put222085
(+2)
0.719885
(+0.130358)
0.04
9/25/2020$3,445.00$0.000Put1109
(-1)
0.63859
(-0.004436)
0.02
9/25/2020$3,440.00$0.000Put150073
(+6)
0.8602
(+0.314343)
0.010
9/25/2020$3,435.00$0.000Put00015
(+0)
0.00.00
9/25/2020$3,430.00$0.000Put154158
(+0)
0.7902760.09
9/25/2020$3,425.00$0.000Put50513
(+2)
0.749877
(+0.152704)
0.06
9/25/2020$3,420.00$0.000Put100048
(+2)
0.727577
(+0.15144)
0.04
9/25/2020$3,415.00$0.000Put00043
(+0)
0.00.00
9/25/2020$3,410.00$0.000Put00045
(+3)
0.00.00
9/25/2020$3,405.00$0.000Put00043
(+2)
0.00.00
9/25/2020$3,400.00$0.000Put1405118
(+28)
0.641273
(+0.074636)
0.025
9/25/2020$3,395.00$0.000Put00045
(+0)
0.00.00
9/25/2020$3,390.00$0.000Put30074
(-1)
0.630025
(+0.05169)
0.06
9/25/2020$3,385.00$0.000Put40044
(-2)
0.658728
(+0.165259)
0.02
9/25/2020$3,380.00$0.000Put80065
(+2)
0.679199
(+0.127994)
0.010
9/25/2020$3,375.00$0.000Put00036
(+4)
0.00.00
9/25/2020$3,370.00$0.000Put10054
(+5)
0.682306
(+0.109298)
0.02
9/25/2020$3,365.00$0.000Put21168
(-2)
0.00.02
9/25/2020$3,360.00$0.000Put1401345
(+0)
0.6665110.010
9/25/2020$3,355.00$0.000Put000130
(+0)
0.00.00
9/25/2020$3,350.00$0.000Put2600389
(-19)
0.729861
(+0.160116)
0.018
9/25/2020$3,345.00$0.000Put20097
(+0)
0.7173490.04
9/25/2020$3,340.00$0.000Put161176
(+9)
0.722254
(+0.171059)
0.014
9/25/2020$3,335.00$0.000Put110032
(+0)
0.675940.06
9/25/2020$3,330.00$0.000Put200057
(+6)
0.741783
(+0.182024)
0.06
9/25/2020$3,325.00$0.000Put00020
(-1)
0.00.00
9/25/2020$3,320.00$0.000Put14110138
(+6)
0.61443
(+0.065903)
0.09
9/25/2020$3,315.00$0.000Put11087
(+4)
0.660776
(+0.133152)
0.02
9/25/2020$3,310.00$0.000Put101971
(-1)
0.76069
(+0.247033)
0.010
9/25/2020$3,305.00$0.000Put10066
(+1)
0.741055
(+0.214615)
0.02
9/25/2020$3,300.00$0.000Put55133309
(-13)
0.00.028
9/25/2020$3,295.00$0.000Put270261
(-5)
0.00.010
9/25/2020$3,290.00$0.000Put3600231
(+7)
0.660876
(+0.135627)
0.06
9/25/2020$3,285.00$0.000Put101270
(+3)
0.608698
(+0.105208)
0.02
9/25/2020$3,280.00$0.000Put71092
(-1)
0.719705
(+0.230825)
0.014
9/25/2020$3,275.00$0.000Put70066
(+0)
0.661754
(+0.194043)
0.010
9/25/2020$3,270.00$0.000Put3203074
(-1)
0.660886
(+0.138375)
0.09
9/25/2020$3,265.00$0.000Put00071
(+1)
0.00.00
9/25/2020$3,260.00$0.000Put40084
(+12)
0.634097
(+0.13854)
0.06
9/25/2020$3,255.00$0.000Put30028
(+3)
0.736125
(+0.225462)
0.03
9/25/2020$3,250.00$0.000Put5300368
(+3)
0.602024
(+0.096094)
0.037
9/25/2020$3,245.00$0.000Put800128
(+15)
0.624418
(+0.129323)
0.05
9/25/2020$3,240.00$0.000Put700185
(+0)
0.61131
(+0.100294)
0.09
9/25/2020$3,235.00$0.000Put431183
(+3)
0.62749
(+0.138064)
0.013
9/25/2020$3,230.00$0.000Put2200181
(+6)
0.533184
(+0.035504)
0.014
9/25/2020$3,225.00$0.000Put610118
(-4)
0.530703
(+0.037837)
0.08
9/25/2020$3,220.00$0.000Put1700144
(+3)
0.6144
(+0.126437)
0.013
9/25/2020$3,215.00$0.000Put10068
(+0)
0.624064
(+0.127438)
0.02
9/25/2020$3,210.00$0.000Put2500170
(+19)
0.59701
(+0.119276)
0.07
9/25/2020$3,205.00$0.000Put50060
(+5)
0.58129
(+0.092725)
0.05
9/25/2020$3,200.00$0.000Put73113594
(+22)
0.580885
(+0.115648)
0.0104
9/25/2020$3,195.00$0.000Put1501280
(-8)
0.610525
(+0.146471)
0.07
9/25/2020$3,190.00$0.000Put600154
(+4)
0.571893
(+0.091685)
0.010
9/25/2020$3,185.00$0.000Put152043
(+1)
0.609518
(+0.124045)
0.05
9/25/2020$3,180.00$0.000Put1401130
(+0)
0.573291
(+0.107034)
0.013
9/25/2020$3,175.00$0.000Put420318
(+3)
0.578493
(+0.114358)
0.08
9/25/2020$3,170.00$0.000Put1140136
(+1)
0.553605
(+0.086318)
0.018
9/25/2020$3,165.00$0.000Put41155
(-2)
0.537268
(+0.07421)
0.07
9/25/2020$3,160.00$0.000Put3220224
(+30)
0.51535
(+0.065486)
0.027
9/25/2020$3,155.00$0.000Put1821982
(-1988)
0.512205
(+0.04502)
0.023
9/25/2020$3,150.00$0.000Put7988540
(+4)
0.534202
(+0.082312)
0.090
9/25/2020$3,145.00$0.000Put1534259
(+2)
0.543463
(+0.079386)
0.021
9/25/2020$3,140.00$0.000Put5926185
(+22)
0.526994
(+0.082883)
0.035
9/25/2020$3,135.00$0.000Put1712211
(-14)
0.506783
(+0.045247)
0.014
9/25/2020$3,130.00$0.000Put4112224
(+33)
0.515814
(+0.077016)
0.035
9/25/2020$3,125.00$0.000Put1171814190
(+13)
0.526072
(+0.088938)
0.049
9/25/2020$3,120.00$0.000Put1511118
(+12)
0.507983
(+0.071849)
0.022
9/25/2020$3,115.00$0.000Put2503139
(-1)
0.537933
(+0.096571)
0.016
9/25/2020$3,110.00$0.000Put3725167
(-11)
0.515854
(+0.068852)
0.046
9/25/2020$3,105.00$0.000Put1800230
(+2)
0.50921
(+0.048247)
0.018
9/25/2020$3,100.00$0.000Put1806621152
(-2938)
0.508092
(+0.105107)
0.0120
9/25/2020$3,095.00$0.000Put6011459
(+30)
0.52321
(+0.090101)
0.038
9/25/2020$3,090.00$0.000Put452196
(+47)
0.516052
(+0.069276)
0.027
9/25/2020$3,085.00$0.000Put332866
(+26)
0.489254
(+0.058851)
0.028
9/25/2020$3,080.00$0.000Put5811117
(+7)
0.539338
(+0.111777)
0.021
9/25/2020$3,075.00$0.000Put8514134
(+7)
0.486958
(+0.053932)
0.026
9/25/2020$3,070.00$0.000Put3317107
(+26)
0.484719
(+0.051872)
0.022
9/25/2020$3,065.00$0.000Put116292
(-1)
0.510483
(+0.067801)
0.013
9/25/2020$3,060.00$0.000Put341352
(+20)
0.511091
(+0.082577)
0.022
9/25/2020$3,055.00$0.000Put2513223
(+144)
0.489743
(+0.063293)
0.012
9/25/2020$3,050.00$116.825Put155145486
(+247)
0.491133
(+0.068442)
-0.70983669
9/25/2020$3,045.00$0.000Put350373
(+29)
0.484279
(+0.060868)
0.026
9/25/2020$3,040.00$109.450Put390582
(+4)
0.489204
(+0.069653)
-0.68816536
9/25/2020$3,035.00$105.750Put171438
(+5)
0.488118
(+0.037573)
-0.67730918
9/25/2020$3,030.00$102.375Put56217101
(+28)
0.490022
(+0.06931)
-0.66537659
9/25/2020$3,025.00$98.875Put300977
(+31)
0.490779
(+0.066822)
-0.653942
9/25/2020$3,020.00$95.475Put5256121
(+49)
0.492463
(+0.091352)
-0.64218862
9/25/2020$3,015.00$92.100Put4331997
(+64)
0.492268
(+0.065759)
-0.63047345
9/25/2020$3,010.00$88.925Put3529175
(+106)
0.490144
(+0.067649)
-0.61817253
9/25/2020$3,005.00$85.750Put35311142
(+37)
0.488008
(+0.065051)
-0.60576642
9/25/2020$3,000.00$82.550Put49754791313
(+592)
0.485664
(+0.066493)
-0.593299461
9/25/2020$2,995.00$79.500Put8465315
(+84)
0.484541
(+0.059475)
-0.58045572
9/25/2020$2,990.00$76.575Put255635710
(+120)
0.484426
(+0.063932)
-0.567368243
9/25/2020$2,980.00$71.275Put29435361500
(+535)
0.488673
(+0.06379)
-0.54061249
9/25/2020$2,970.00$65.300Put3023780388
(+24)
0.48744
(+0.069737)
-0.514705187
9/25/2020$2,960.00$60.150Put42235951265
(+497)
0.492368
(+0.070271)
-0.488542377
9/25/2020$2,950.00$54.900Put1,329127266765
(+449)
0.485262
(+0.06026)
-0.46225912
9/25/2020$2,940.00$51.025Put69541111507
(+387)
0.48937
(+0.060564)
-0.436197553
9/25/2020$2,930.00$46.300Put685179153373
(+199)
0.486539
(+0.059142)
-0.409594763
9/25/2020$2,920.00$41.925Put1,331259241262
(+161)
0.486565
(+0.053755)
-0.3832481,183
9/25/2020$2,910.00$38.000Put1,367386383271
(+170)
0.490285
(+0.064973)
-0.3578271,311
9/25/2020$2,900.00$34.425Put4,2251,1019111805
(+637)
0.490772
(+0.052721)
-0.3334834,375
9/25/2020$2,890.00$31.175Put2,2295075901058
(+679)
0.488539
(+0.044095)
-0.3097162,007
9/25/2020$2,880.00$28.150Put2,475572696411
(+111)
0.488413
(+0.04515)
-0.2864942,127
9/25/2020$2,870.00$25.325Put1,428327312402
(+292)
0.490194
(+0.050125)
-0.264031,091
9/25/2020$2,860.00$22.750Put799139145298
(+80)
0.494338
(+0.053878)
-0.242775695
9/25/2020$2,850.00$20.100Put2,638853633698
(+374)
0.497794
(+0.05371)
-0.2215372,336
9/25/2020$2,840.00$18.025Put765178153414
(+256)
0.495427
(+0.05113)
-0.202974565
9/25/2020$2,830.00$16.025Put997408379305
(+180)
0.493911
(+0.050651)
-0.184658759
9/25/2020$2,820.00$14.425Put4927280254
(+124)
0.497364
(+0.045666)
-0.168598431
9/25/2020$2,810.00$12.675Put37911773240
(+124)
0.498951
(+0.047329)
-0.151819419
9/25/2020$2,800.00$11.250Put4,8611,4651,5201233
(+267)
0.504624
(+0.049289)
-0.1373054,654
9/25/2020$2,790.00$10.000Put53810391256
(+112)
0.510214
(+0.058524)
-0.124302518
9/25/2020$2,780.00$8.800Put6517468214
(+78)
0.507388
(+0.052682)
-0.111663466
9/25/2020$2,770.00$8.050Put5689155202
(+120)
0.513053
(+0.050537)
-0.102367416
9/25/2020$2,760.00$6.950Put440869387
(+52)
0.512126
(+0.048249)
-0.090492427
9/25/2020$2,750.00$6.225Put2,166681572434
(+188)
0.518276
(+0.046854)
-0.0817111,813
9/25/2020$2,740.00$5.425Put49811295277
(+91)
0.523048
(+0.055065)
-0.072508366
9/25/2020$2,730.00$4.800Put3238975171
(+105)
0.531178
(+0.059793)
-0.065005404
9/25/2020$2,720.00$4.275Put3856187169
(+79)
0.531943
(+0.060397)
-0.058506326
9/25/2020$2,710.00$3.675Put4158460131
(+45)
0.529379
(+0.054788)
-0.051283327
9/25/2020$2,700.00$3.575Put3,8161,034997747
(+458)
0.543374
(+0.063912)
-0.0488723,167
9/25/2020$2,690.00$3.125Put3503340220
(+141)
0.545768
(+0.061035)
-0.043225354
9/25/2020$2,680.00$2.670Put766177124131
(+89)
0.548064
(+0.057319)
-0.037595494
9/25/2020$2,670.00$2.545Put281456593
(+55)
0.561342
(+0.062821)
-0.035355255
9/25/2020$2,660.00$2.340Put199374672
(+20)
0.571974
(+0.075818)
-0.032418225
9/25/2020$2,650.00$2.000Put899221280367
(+221)
0.576588
(+0.07969)
-0.028236959
9/25/2020$2,640.00$1.505Put2865443105
(+60)
0.558848
(+0.058029)
-0.02234307
9/25/2020$2,630.00$1.325Put121182199
(+38)
0.562191
(+0.080301)
-0.019784148
9/25/2020$2,620.00$1.410Put221714547
(+11)
0.583266
(+0.098091)
-0.020226309
9/25/2020$2,610.00$1.170Put157494345
(+23)
0.582584
(+0.090697)
-0.017109186
9/25/2020$2,600.00$1.155Put1,521418308327
(+197)
0.597136
(+0.088813)
-0.0165481,448
9/25/2020$2,590.00$0.710Put22141681
(+47)
0.582241
(+0.055328)
-0.011102151
9/25/2020$2,580.00$0.000Put1591112137
(+95)
0.587905
(+0.055594)
0.086
9/25/2020$2,570.00$0.850Put5041231
(+17)
0.623268
(+0.081753)
-0.01218463
9/25/2020$2,560.00$0.700Put79141559
(+27)
0.622117
(+0.079732)
-0.01025982
9/25/2020$2,550.00$0.540Put2215548163
(+114)
0.610824
(+0.066226)
-0.008185263
9/25/2020$2,540.00$0.685Put97393478
(+42)
0.648012
(+0.104647)
-0.009685131
9/25/2020$2,530.00$0.645Put4419346
(+37)
0.655651
(+0.101524)
-0.00904243
9/25/2020$2,520.00$0.470Put316915
(+8)
0.641667
(+0.091205)
-0.00685645
9/25/2020$2,510.00$0.430Put96134850
(+32)
0.649512
(+0.086848)
-0.00625485
9/25/2020$2,500.00$0.480Put548100178499
(+315)
0.671804
(+0.103966)
-0.006711569
9/25/2020$2,490.00$0.445Put573930
(+14)
0.680347
(+0.111999)
-0.0061843
9/25/2020$2,480.00$0.495Put47251138
(+10)
0.702713
(+0.09106)
-0.00661255
9/25/2020$2,470.00$0.500Put46617161
(+130)
0.717895
(+0.10739)
-0.00654130
9/25/2020$2,460.00$0.485Put632160
(+150)
0.729882
(+0.137279)
-0.006268
9/25/2020$2,450.00$0.520Put3399203
(+154)
0.75009
(+0.145866)
-0.00650850
9/25/2020$2,440.00$0.530Put398924
(+12)
0.76615
(+0.126047)
-0.00648445
9/25/2020$2,430.00$0.520Put222525
(+10)
0.779077
(+0.148042)
-0.00626722
9/25/2020$2,420.00$0.455Put171091
(+4)
0.783398
(+0.155895)
-0.00553414
9/25/2020$2,410.00$0.000Put113320
(+4)
0.783206
(+0.147958)
0.022
9/25/2020$2,400.00$0.280Put31214043586
(+414)
0.784076
(+0.134878)
-0.003603224
9/25/2020$2,390.00$0.450Put3891130
(+0)
0.826804
(+0.148188)
-0.00520334
9/25/2020$2,380.00$0.000Put6116358
(+9)
0.756878
(+0.120513)
0.035
9/25/2020$2,370.00$0.370Put00028
(+0)
0.843589-0.0042950
9/25/2020$2,360.00$0.000Put50412
(+12)
0.81137
(+0.157581)
0.08
9/25/2020$2,350.00$0.335Put4314431
(+11)
0.867814
(+0.2347)
-0.00383527
9/25/2020$2,340.00$0.395Put21126
(+8)
0.892903
(+0.243251)
-0.0043184
9/25/2020$2,330.00$0.345Put10060
(+0)
0.899793-0.0038092
9/25/2020$2,320.00$0.340Put132130
(+11)
0.914051
(+0.240396)
-0.00369912
9/25/2020$2,310.00$0.360Put11032
(+16)
0.932844
(+0.259419)
-0.0038242
9/25/2020$2,300.00$0.275Put97149135
(+66)
0.917151
(+0.20857)
-0.00301986
9/25/2020$2,290.00$0.350Put00034
(+21)
0.962181
(+0.32166)
-0.0036380
9/25/2020$2,280.00$0.000Put0009
(+4)
0.00.00
9/25/2020$2,270.00$0.340Put0001
(+1)
0.989864
(+0.136256)
-0.003450
9/25/2020$2,260.00$0.320Put00012
(+0)
0.994315-0.0032310
9/25/2020$2,250.00$0.170Put280815744
(+39)
0.939051
(+0.174825)
-0.001878146
9/25/2020$2,240.00$0.000Put0001
(+0)
0.00.00
9/25/2020$2,230.00$0.310Put27012
(+2)
1.03251
(+0.24036)
-0.0030224
9/25/2020$2,220.00$0.355Put1016
(+1)
1.06793
(+0.254092)
-0.0033272
9/25/2020$2,210.00$0.340Put13251
(+1)
1.07574
(+0.259433)
-0.00317522
9/25/2020$2,200.00$0.175Put771022169
(+138)
1.01277
(+0.232197)
-0.00179654
9/25/2020$2,190.00$0.165Put122212
(+6)
1.02215
(+0.202628)
-0.00167820
9/25/2020$2,180.00$0.130Put20014
(+0)
1.02058
(+0.16273)
-0.0013583
9/25/2020$2,170.00$0.275Put0002
(+1)
1.10377
(+0.250558)
-0.0025290
9/25/2020$2,160.00$0.295Put2014
(+1)
1.12783
(+0.252787)
-0.0026434
9/25/2020$2,150.00$0.125Put51137
(+21)
1.06219
(+0.245829)
-0.00126510
9/25/2020$2,140.00$0.000Put3114
(+0)
1.017050.05
9/25/2020$2,130.00$0.000Put0001
(+1)
0.00.00
9/25/2020$2,120.00$0.000Put1010
(+0)
1.05856
(+0.224921)
0.02
9/25/2020$2,110.00$0.000Put1102
(+0)
0.00.01
9/25/2020$2,100.00$0.100Put30090
(+19)
1.12408
(+0.269349)
-0.0009766
9/25/2020$2,090.00$0.035Put257101
(+0)
1.03783-0.00038933
9/25/2020$2,080.00$0.100Put2010
(+0)
1.15439-0.0009544
9/25/2020$2,070.00$0.000Put0000
(+0)
0.00.00
9/25/2020$2,060.00$0.000Put0000
(+0)
0.00.00
9/25/2020$2,050.00$0.000Put7121
(+0)
1.13215
(+0.163189)
0.06
9/25/2020$2,040.00$0.000Put0004
(+0)
0.00.00
9/25/2020$2,030.00$0.000Put3300
(+0)
1.112190.04
9/25/2020$2,020.00$0.000Put0000
(+0)
0.00.00
9/25/2020$2,010.00$0.000Put30010
(+0)
1.15249
(+0.022405)
0.06
9/25/2020$2,000.00$0.030Put3762154
(+5)
1.15622
(+0.182896)
-0.0003131
9/25/2020$1,990.00$0.025Put2001
(+0)
1.16247
(+0.208677)
-0.0002634
9/25/2020$1,980.00$0.025Put2112
(+0)
1.17497-0.000254
9/25/2020$1,970.00$0.025Put0008
(+0)
1.1906
(+0.203209)
-0.0002540
9/25/2020$1,960.00$0.025Put30191135
(+1)
1.2031
(+0.265709)
-0.00024114
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.