×
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26
S&P 500   3,978.73
DOW   32,120.28
QQQ   291.26

Alphabet Options Chain and Prices

$2,116.79
-1.73 (-0.08%)
(As of 05/25/2022 04:00 PM ET)
Add
Compare
Today's Range
$2,084.23
$2,130.89
50-Day Range
$2,116.79
$2,872.85
52-Week Range
$2,044.16
$3,042.00
Volume
1.89 million shs
Average Volume
1.58 million shs
Market Capitalization
$1.39 trillion
P/E Ratio
19.15
Dividend Yield
N/A
Beta
1.13

Alphabet (NASDAQ:GOOG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/27/2022$3,950.00$0.025Call101369
(+1)
2.38645
(+0.438193)
0.0003031
5/27/2022$3,900.00$0.025Call10184
(+0)
2.34123
(+0.43148)
0.0003081
5/27/2022$3,850.00$0.025Call10124
(+0)
2.29652
(+0.421829)
0.0003131
5/27/2022$3,800.00$0.025Call100102
(+0)
2.25012
(+0.414962)
0.0003185
5/27/2022$3,750.00$0.025Call9094
(+0)
2.20373
(+0.407033)
0.0003233
5/27/2022$3,700.00$0.025Call1011
(+0)
2.15489
(+0.398265)
0.0003291
5/27/2022$3,650.00$0.025Call00029
(+0)
2.10718
(+0.387396)
0.0003350
5/27/2022$3,600.00$0.025Call20224
(+0)
2.05764
(+0.37991)
0.0003422
5/27/2022$3,550.00$0.025Call2020
(+0)
2.008
(+0.37089)
0.000351
5/27/2022$3,500.00$0.025Call30329
(+0)
1.95823
(+0.360301)
0.0003591
5/27/2022$3,450.00$0.025Call00024
(+0)
1.90779
(+0.353652)
0.0003680
5/27/2022$3,440.00$0.025Call00013
(+0)
1.89628
(+0.350574)
0.000370
5/27/2022$3,420.00$0.025Call00010
(+0)
1.87559
(+0.346809)
0.0003740
5/27/2022$3,400.00$0.025Call00055
(+0)
1.85535
(+0.341585)
0.0003780
5/27/2022$3,380.00$0.027Call0000
(+0)
1.84517
(+0.22284)
0.0004110
5/27/2022$3,360.00$0.032Call0000
(+0)
1.84138
(+0.109283)
0.0004740
5/27/2022$3,350.00$0.034Call0004
(+0)
1.83809
(+0.050373)
0.0005020
5/27/2022$3,340.00$0.033Call0001
(+0)
1.8273
(+0.046948)
0.0005030
5/27/2022$3,320.00$0.040Call0000
(+0)
1.82868
(+0.071557)
0.0005950
5/27/2022$3,300.00$0.045Call00026
(+0)
1.82214
(+0.083578)
0.0006670
5/27/2022$3,280.00$0.051Call0001
(+0)
1.81479
(+0.09977)
0.0007480
5/27/2022$3,260.00$0.050Call0001
(+0)
1.78945
(+0.09521)
0.0007420
5/27/2022$3,250.00$0.048Call0003
(+0)
1.7733
(+0.090277)
0.000720
5/27/2022$3,240.00$0.065Call0001
(+0)
1.80125
(+0.128979)
0.0009420
5/27/2022$3,220.00$0.074Call00011
(+0)
1.79496
(+0.157865)
0.0010580
5/27/2022$3,200.00$0.068Call0004
(+0)
1.76049
(+0.158888)
0.0010040
5/27/2022$3,180.00$0.066Call0001
(+0)
1.7334
(+0.139786)
0.0009910
5/27/2022$3,160.00$0.107Call0005
(+0)
1.77422
(+0.189486)
0.0015020
5/27/2022$3,150.00$0.113Call00014
(+0)
1.77072
(+0.197131)
0.0015930
5/27/2022$3,140.00$0.121Call0002
(+0)
1.76665
(+0.205063)
0.001690
5/27/2022$3,120.00$0.089Call0002
(+0)
1.69849
(+0.170909)
0.0013170
5/27/2022$3,100.00$0.155Call0005
(+0)
1.7525
(+0.235645)
0.0021420
5/27/2022$3,080.00$0.176Call00017
(+0)
1.74536
(+0.251392)
0.0024120
5/27/2022$3,060.00$0.120Call0007
(+0)
1.6629
(+0.191145)
0.001770
5/27/2022$3,050.00$0.213Call0002
(+0)
1.73515
(+0.27587)
0.0028850
5/27/2022$3,040.00$0.133Call0002
(+0)
1.65012
(+0.201639)
0.0019570
5/27/2022$3,030.00$0.242Call0000
(+0)
1.7279
(+0.291996)
0.0032520
5/27/2022$3,020.00$0.161Call0008
(+0)
1.65174
(+0.22761)
0.0023330
5/27/2022$3,010.00$0.275Call0002
(+0)
1.72059
(+0.308273)
0.0036670
5/27/2022$3,000.00$0.164Call00064
(+0)
1.62662
(+0.226166)
0.0024020
5/27/2022$2,990.00$0.289Call00024
(+0)
1.69937
(+0.310849)
0.0038750
5/27/2022$2,980.00$0.296Call0002
(+0)
1.68894
(+0.312392)
0.0039850
5/27/2022$2,970.00$0.302Call0001
(+0)
1.67786
(+0.310479)
0.0040750
5/27/2022$2,960.00$0.224Call0001
(+0)
1.61716
(+0.264718)
0.0032180
5/27/2022$2,950.00$0.276Call0003
(+0)
1.63366
(+0.290522)
0.0038450
5/27/2022$2,940.00$0.227Call0003
(+0)
1.58959
(+0.261474)
0.0032970
5/27/2022$2,930.00$0.333Call0000
(+0)
1.63429
(+0.318425)
0.0045560
5/27/2022$2,920.00$0.282Call0000
(+0)
1.59371
(+0.290142)
0.0040090
5/27/2022$2,910.00$0.350Call0002
(+0)
1.61238
(+0.318327)
0.0048280
5/27/2022$2,900.00$0.361Call0009
(+0)
1.60227
(+0.320653)
0.0049960
5/27/2022$2,890.00$0.373Call0001
(+0)
1.59191
(+0.325584)
0.005170
5/27/2022$2,880.00$0.375Call00020
(+0)
1.57745
(+0.320821)
0.0052410
5/27/2022$2,870.00$0.398Call00062
(+0)
1.57146
(+0.327417)
0.0055440
5/27/2022$2,860.00$0.357Call0002
(+0)
1.53904
(+0.309638)
0.0051150
5/27/2022$2,850.00$0.378Call0008
(+0)
1.53262
(+0.315919)
0.0054110
5/27/2022$2,840.00$0.425Call0007
(+0)
1.53487
(+0.331825)
0.0060080
5/27/2022$2,830.00$0.425Call0000
(+0)
1.51968
(+0.329478)
0.006060
5/27/2022$2,825.00$0.425Call0001
(+0)
1.51007
(+0.326314)
0.0060910
5/27/2022$2,820.00$0.025Call0004
(+0)
1.17109
(+0.217158)
0.0005720
5/27/2022$2,815.00$0.425Call0003
(+0)
1.49381
(+0.322985)
0.0061490
5/27/2022$2,810.00$0.425Call0001
(+0)
1.48617
(+0.321833)
0.0061770
5/27/2022$2,805.00$0.425Call0004
(+0)
1.47817
(+0.319446)
0.0062060
5/27/2022$2,800.00$0.425Call00083
(-1)
1.46928
(+0.317969)
0.0062380
5/27/2022$2,795.00$0.425Call0000
(+0)
1.46106
(+0.31628)
0.0062680
5/27/2022$2,790.00$0.425Call0001
(+0)
1.45337
(+0.315133)
0.0062990
5/27/2022$2,785.00$0.250Call0006
(+0)
1.36668
(+0.235032)
0.0041130
5/27/2022$2,780.00$0.425Call0001
(+0)
1.43627
(+0.311201)
0.0063620
5/27/2022$2,775.00$0.425Call00025
(+0)
1.42797
(+0.309508)
0.0063950
5/27/2022$2,770.00$0.425Call0001
(+0)
1.42033
(+0.30563)
0.0064250
5/27/2022$2,765.00$0.425Call00014
(+0)
1.41185
(+0.306651)
0.006460
5/27/2022$2,760.00$0.425Call0001
(+0)
1.40349
(+0.304934)
0.0064940
5/27/2022$2,755.00$0.425Call0000
(+0)
1.39522
(+0.300493)
0.0065260
5/27/2022$2,750.00$0.425Call00079
(+0)
1.38764
(+0.302448)
0.0065580
5/27/2022$2,745.00$0.425Call0001
(+0)
1.37725
(+0.298758)
0.0065980
5/27/2022$2,740.00$0.425Call00012
(+0)
1.36975
(+0.297978)
0.0066310
5/27/2022$2,735.00$0.425Call0004
(+0)
1.36075
(+0.295725)
0.0066680
5/27/2022$2,730.00$0.425Call0001
(+0)
1.35294
(+0.29379)
0.0067030
5/27/2022$2,725.00$0.425Call0008
(+0)
1.34525
(+0.293676)
0.0067370
5/27/2022$2,720.00$0.050Call0006
(-1)
1.09194
(+0.046345)
0.0011540
5/27/2022$2,715.00$0.025Call0001
(+0)
1.02781
(-0.010083)
0.0006430
5/27/2022$2,710.00$0.425Call0006
(+0)
1.31871
(+0.286777)
0.0068540
5/27/2022$2,705.00$0.425Call0004
(+0)
1.3094
(+0.285185)
0.0068950
5/27/2022$2,700.00$0.425Call00093
(-1)
1.30145
(+0.349354)
0.0069330
5/27/2022$2,695.00$0.425Call0003
(+0)
1.2921
(+0.281633)
0.0069760
5/27/2022$2,690.00$0.300Call00028
(+0)
1.23718
(+0.233608)
0.0052950
5/27/2022$2,685.00$0.200Call0001
(+0)
1.17805
(+0.18052)
0.0038290
5/27/2022$2,680.00$0.425Call00011
(+0)
1.26666
(+0.27606)
0.0070990
5/27/2022$2,670.00$0.425Call00022
(-4)
1.24901
(+0.273226)
0.0071890
5/27/2022$2,665.00$0.425Call0005
(+0)
1.24115
(+0.27236)
0.0072270
5/27/2022$2,660.00$0.425Call00011
(+0)
1.2308
(+0.269024)
0.0072780
5/27/2022$2,655.00$0.425Call0006
(+0)
1.22262
(+0.266981)
0.0073210
5/27/2022$2,650.00$0.200Call00031
(-1)
1.12018
(+0.210564)
0.0040030
5/27/2022$2,645.00$0.425Call0005
(+0)
1.20414
(+0.263532)
0.0074180
5/27/2022$2,640.00$0.425Call00019
(+0)
1.19538
(+0.253731)
0.0074650
5/27/2022$2,635.00$0.425Call0007
(+0)
1.18778
(+0.252409)
0.0075090
5/27/2022$2,630.00$0.425Call0003
(+0)
1.17727
(+0.249967)
0.0075650
5/27/2022$2,625.00$0.425Call00011
(+0)
1.16895
(+0.245915)
0.0076130
5/27/2022$2,620.00$0.425Call00024
(+0)
1.15991
(+0.244084)
0.0076650
5/27/2022$2,615.00$0.300Call00022
(+0)
1.10792
(+0.202302)
0.0058330
5/27/2022$2,610.00$0.425Call20226
(+0)
1.14261
(+0.244253)
0.0077671
5/27/2022$2,605.00$0.425Call00022
(+0)
1.13265
(+0.240663)
0.0078260
5/27/2022$2,600.00$0.075Call00074
(+5)
0.943462
(+0.177932)
0.0019080
5/27/2022$2,595.00$0.425Call0009
(+0)
1.11518
(+0.238753)
0.0079340
5/27/2022$2,590.00$0.350Call00011
(+0)
1.08186
(+0.211887)
0.0068430
5/27/2022$2,585.00$0.350Call0004
(+0)
1.07196
(+0.207279)
0.0068970
5/27/2022$2,580.00$0.425Call00040
(+0)
1.08666
(+0.231465)
0.0081140
5/27/2022$2,575.00$0.425Call00020
(+0)
1.0767
(+0.229806)
0.0081780
5/27/2022$2,570.00$0.300Call00029
(+0)
1.02618
(+0.186731)
0.0062370
5/27/2022$2,565.00$0.425Call00044
(+0)
1.05805
(+0.226066)
0.0083040
5/27/2022$2,560.00$0.425Call00027
(+0)
1.04869
(+0.224187)
0.0083680
5/27/2022$2,555.00$0.300Call0005
(+0)
0.999608
(+0.17486)
0.0063830
5/27/2022$2,550.00$0.300Call00055
(-3)
0.989805
(+0.173548)
0.0064380
5/27/2022$2,545.00$0.450Call00017
(+0)
1.02804
(+0.218485)
0.0089640
5/27/2022$2,540.00$0.450Call0008
(+0)
1.0185
(+0.214466)
0.0090370
5/27/2022$2,535.00$0.250Call00045
(+0)
0.942749
(+0.14938)
0.0057010
5/27/2022$2,530.00$0.300Call00017
(+0)
0.952988
(+0.167303)
0.0066560
5/27/2022$2,525.00$0.300Call00051
(+0)
0.944367
(+0.163368)
0.006710
5/27/2022$2,520.00$0.450Call00043
(+0)
0.978906
(+0.208653)
0.0093530
5/27/2022$2,515.00$0.450Call00010
(+0)
0.969219
(+0.206719)
0.0094340
5/27/2022$2,510.00$0.450Call00013
(+0)
0.959499
(+0.204777)
0.0095180
5/27/2022$2,505.00$0.450Call00011
(+0)
0.95039
(+0.203462)
0.0095980
5/27/2022$2,500.00$0.050Call200150
(+0)
0.752291
(+0.013203)
0.0016132
5/27/2022$2,495.00$0.225Call000135
(+0)
0.860125
(+0.128892)
0.0056220
5/27/2022$2,490.00$0.150Call000469
(-2)
0.816524
(+0.120237)
0.0040810
5/27/2022$2,485.00$0.300Call00084
(+0)
0.868374
(+0.152931)
0.0072220
5/27/2022$2,480.00$0.100Call00076
(-6)
0.765943
(+0.146681)
0.0029890
5/27/2022$2,475.00$0.450Call10017
(+0)
0.891714
(+0.253267)
0.0101491
5/27/2022$2,470.00$0.450Call00086
(-9)
0.881727
(+0.27553)
0.0102490
5/27/2022$2,465.00$0.450Call00024
(+0)
0.872585
(+0.249864)
0.0103440
5/27/2022$2,460.00$0.450Call50561
(-1)
0.861184
(+0.233142)
0.0104621
5/27/2022$2,455.00$0.325Call00028
(+1)
0.819643
(+0.193186)
0.0081670
5/27/2022$2,450.00$0.100Call700298
(-4)
0.713046
(+0.094274)
0.0031863
5/27/2022$2,445.00$0.450Call11013
(+1)
0.832141
(+0.212908)
0.0107821
5/27/2022$2,440.00$0.100Call00032
(-2)
0.695787
(+0.083775)
0.0032570
5/27/2022$2,435.00$0.450Call000252
(-2)
0.809631
(+0.213807)
0.0110390
5/27/2022$2,430.00$0.150Call30052
(+0)
0.705442
(+0.110088)
0.0046491
5/27/2022$2,425.00$0.150Call100516
(-106)
0.696684
(+0.106283)
0.0046991
5/27/2022$2,420.00$0.175Call10135
(-1)
0.698633
(+0.111286)
0.0053891
5/27/2022$2,415.00$0.150Call00020
(+0)
0.677904
(+0.096564)
0.0048150
5/27/2022$2,410.00$0.175Call30068
(+0)
0.680333
(+0.109745)
0.0055172
5/27/2022$2,405.00$0.200Call2912857
(-7)
0.67961
(+0.094545)
0.0062276
5/27/2022$2,400.00$0.125Call32124552
(+18)
0.636629
(+0.050333)
0.00431717
5/27/2022$2,395.00$0.200Call00074
(-10)
0.661057
(+0.092568)
0.0063830
5/27/2022$2,390.00$0.175Call00058
(-1)
0.640485
(+0.077683)
0.0058190
5/27/2022$2,385.00$0.150Call00059
(+0)
0.62057
(+0.059715)
0.005210
5/27/2022$2,380.00$0.200Call302109
(+3)
0.630485
(+0.074315)
0.0066562
5/27/2022$2,375.00$0.175Call20132
(-1)
0.611523
(+0.055071)
0.0060642
5/27/2022$2,370.00$0.175Call00088
(-8)
0.602485
(+0.052149)
0.0061450
5/27/2022$2,365.00$0.175Call11048
(+12)
0.592598
(+0.047623)
0.0062371
5/27/2022$2,360.00$0.175Call30153
(-12)
0.581167
(+0.038503)
0.0063433
5/27/2022$2,355.00$0.225Call30173
(+0)
0.587794
(+0.051112)
0.0078713
5/27/2022$2,350.00$0.200Call49438171
(-32)
0.5697
(+0.033327)
0.00727847
5/27/2022$2,345.00$0.225Call476066
(-2)
0.567223
(+0.037464)
0.00812111
5/27/2022$2,340.00$0.200Call187954
(-24)
0.549282
(+0.025915)
0.00751813
5/27/2022$2,335.00$0.225Call2210162
(+1)
0.547154
(+0.022663)
0.00838511
5/27/2022$2,330.00$0.225Call63241
(-6)
0.53672
(+0.017159)
0.0085296
5/27/2022$2,325.00$0.325Call213881
(+10)
0.55053
(+0.036997)
0.0115818
5/27/2022$2,320.00$0.275Call26121177
(+11)
0.527365
(+0.013961)
0.0103628
5/27/2022$2,315.00$0.275Call4632109
(+9)
0.518619
(+0.011077)
0.0105198
5/27/2022$2,310.00$0.225Call181367
(+17)
0.493844
(-0.012083)
0.0091787
5/27/2022$2,305.00$0.350Call63329
(-1)
0.511691
(+0.010007)
0.013195
5/27/2022$2,300.00$0.400Call3254650767
(+63)
0.508347
(+0.008325)
0.0149369
5/27/2022$2,295.00$0.375Call63237
(+6)
0.494709
(+0.000924)
0.0144456
5/27/2022$2,290.00$0.400Call5724130
(+14)
0.486127
(-0.006421)
0.01552813
5/27/2022$2,285.00$0.425Call129366
(+14)
0.477923
(-0.008356)
0.0166237
5/27/2022$2,280.00$0.450Call100411177
(+22)
0.470726
(-0.015812)
0.01771825
5/27/2022$2,275.00$0.575Call3717669
(+18)
0.475074
(-0.009221)
0.02180319
5/27/2022$2,270.00$0.550Call7242391
(-68)
0.460469
(-0.020568)
0.0215519
5/27/2022$2,265.00$0.600Call1931449
(+9)
0.454323
(-0.027701)
0.02353110
5/27/2022$2,260.00$0.650Call132938126
(+7)
0.44902
(-0.02914)
0.02549544
5/27/2022$2,255.00$0.750Call115819109
(+18)
0.446632
(-0.028942)
0.02901425
5/27/2022$2,250.00$0.800Call551242239256
(+88)
0.436034
(-0.038914)
0.031315240
5/27/2022$2,245.00$0.975Call2312845
(+8)
0.438586
(-0.034633)
0.03698821
5/27/2022$2,240.00$1.150Call79164976
(+27)
0.438034
(-0.033561)
0.04267645
5/27/2022$2,235.00$1.200Call2853524252
(+9)
0.427543
(-0.042578)
0.04518334
5/27/2022$2,230.00$1.425Call78242780
(+44)
0.426821
(-0.045433)
0.05239459
5/27/2022$2,225.00$1.575Call64112459
(+25)
0.421779
(-0.0506)
0.05762243
5/27/2022$2,220.00$1.850Call1062261124
(+61)
0.421167
(-0.050224)
0.06609785
5/27/2022$2,215.00$2.150Call42231035
(+22)
0.421786
(-0.04738)
0.07491137
5/27/2022$2,210.00$2.549Call67233371
(+44)
0.422897
(-0.046961)
0.08617638
5/27/2022$2,205.00$2.873Call125663595
(+85)
0.418981
(-0.051203)
0.09588388
5/27/2022$2,200.00$3.449Call1,152595410481
(+415)
0.420708
(-0.050002)
0.11103576
5/27/2022$2,195.00$3.949Call70253044
(+30)
0.419263
(-0.053095)
0.12429756
5/27/2022$2,190.00$4.597Call22176108105
(+83)
0.421553
(-0.052443)
0.13995171
5/27/2022$2,180.00$6.097Call22810297281
(+272)
0.421992
(-0.053563)
0.175057166
5/27/2022$2,170.00$8.099Call96513558
(+29)
0.425323
(-0.052976)
0.2170281
5/27/2022$2,160.00$10.745Call178797563
(+36)
0.428051
(-0.059332)
0.267465115
5/27/2022$2,150.00$13.569Call849402378212
(+185)
0.433285
(-0.055689)
0.314898487
5/27/2022$2,140.00$17.250Call175568561
(+51)
0.439967
(-0.05096)
0.369678101
5/27/2022$2,130.00$21.708Call29311313767
(+60)
0.444183
(-0.055905)
0.429945154
5/27/2022$2,120.00$26.352Call826316441169
(+167)
0.449542
(-0.054019)
0.484738335
5/27/2022$2,110.00$31.668Call29613511585
(+69)
0.455833
(-0.056486)
0.539555163
5/27/2022$2,100.00$37.205Call491301168446
(+416)
0.460042
(-0.056942)
0.591168307
5/27/2022$2,090.00$44.222Call134705164
(+50)
0.470485
(-0.053862)
0.64392889
5/27/2022$2,080.00$51.316Call33234130
(+130)
0.479807
(-0.054462)
0.69009317
5/27/2022$2,070.00$58.838Call18611113
(+110)
0.489583
(-0.048758)
0.7318214
5/27/2022$2,060.00$66.939Call75027
(+27)
0.500014
(-0.045819)
0.7698867
5/27/2022$2,050.00$75.037Call188911
(+10)
0.511725
(-0.042336)
0.80133115
5/27/2022$2,040.00$83.305Call2004
(+3)
0.520028
(-0.043414)
0.830691
5/27/2022$2,030.00$92.538Call30015
(+15)
0.533766
(-0.037825)
0.855752
5/27/2022$2,020.00$101.319Call3006
(+6)
0.545126
(-0.031798)
0.8767023
5/27/2022$2,010.00$110.687Call0001
(+1)
0.557774
(-0.033997)
0.8952280
5/27/2022$2,000.00$119.767Call84316
(+11)
0.56934
(-0.02671)
0.9106698
5/27/2022$1,990.00$129.150Call0001
(+1)
0.581096
(-0.024709)
0.9241940
5/27/2022$1,980.00$138.106Call0002
(+2)
0.592459
(-0.02238)
0.9351070
5/27/2022$1,970.00$148.485Call0000
(+0)
0.606771
(-0.015478)
0.9452430
5/27/2022$1,960.00$157.914Call0001
(+0)
0.619754
(-0.015147)
0.9530670
5/27/2022$1,950.00$167.451Call2110111
(+1)
0.632887
(-0.011979)
0.9597578
5/27/2022$1,940.00$176.804Call0000
(+0)
0.641943
(-0.012209)
0.9661930
5/27/2022$1,930.00$186.632Call0000
(+0)
0.657333
(-0.007263)
0.9707090
5/27/2022$1,920.00$196.866Call0000
(+0)
0.668286
(-0.00545)
0.9755520
5/27/2022$1,910.00$206.674Call0004
(+0)
0.683145
(-0.002371)
0.9788040
5/27/2022$1,900.00$216.565Call4124
(+0)
0.6882
(-0.001982)
0.9829144
5/27/2022$1,890.00$226.620Call0000
(+0)
0.705173
(-0.000904)
0.9849970
5/27/2022$1,880.00$236.824Call0000
(+0)
0.720517
(+0.001669)
0.9869950
5/27/2022$1,870.00$246.454Call0000
(+0)
0.7321450.9888970
5/27/2022$1,860.00$255.824Call0001
(+0)
0.740142
(+0.000528)
0.9907420
5/27/2022$1,850.00$266.723Call0000
(+0)
0.78244
(+0.030997)
0.990090
5/27/2022$1,840.00$276.402Call0000
(+0)
0.803016
(+0.046157)
0.9908610
5/27/2022$1,830.00$286.282Call0000
(+0)
0.781980.9940670
5/27/2022$1,820.00$296.135Call0001
(+0)
0.808035
(+0.02047)
0.994240
5/27/2022$1,810.00$306.225Call0000
(+0)
0.8239570.9949070
5/27/2022$1,800.00$316.400Call0001
(+0)
0.809819
(+0.004123)
0.9966050
5/27/2022$1,790.00$326.424Call0000
(+0)
0.8507150.996180
5/27/2022$1,780.00$336.108Call0000
(+0)
0.902631
(+0.083955)
0.9953150
5/27/2022$1,770.00$345.969Call0000
(+0)
1.032570.9906090
5/27/2022$1,760.00$356.817Call0001
(+0)
1.06354
(+0.216506)
0.990860
5/27/2022$1,750.00$366.127Call0000
(+0)
0.892253
(+0.036783)
0.9980430
5/27/2022$1,740.00$375.617Call0000
(+0)
0.978665
(+0.116878)
0.996640
5/27/2022$1,720.00$396.325Call0001
(+1)
1.10045
(+0.282067)
0.9948080
5/27/2022$1,700.00$416.119Call0002
(+0)
1.04372
(+0.167473)
0.9978020
5/27/2022$1,680.00$435.518Call0000
(+0)
1.02929
(+0.003454)
0.9988010
5/27/2022$1,660.00$456.026Call0000
(+0)
1.17146
(+0.106859)
0.9975850
5/27/2022$1,650.00$465.934Call0000
(+0)
1.17335
(+0.264081)
0.9980260
5/27/2022$1,640.00$476.735Call2200
(+0)
1.39313
(+0.32364)
0.9938342
5/27/2022$1,620.00$496.282Call0000
(+0)
1.36342
(+0.203362)
0.9962620
5/27/2022$1,600.00$516.433Call0000
(+0)
1.33444
(+0.236389)
0.997860
5/27/2022$1,580.00$536.353Call0000
(+0)
1.35046
(+0.092482)
0.9984010
5/27/2022$1,560.00$556.107Call0000
(+0)
1.36635
(+0.202045)
0.998810
5/27/2022$1,500.00$616.282Call0000
(+0)
1.41698
(+0.252115)
0.9995130
5/27/2022$1,400.00$715.472Call0000
(+0)
1.68145
(+0.517086)
0.9995840
5/27/2022$1,300.00$815.997Call0000
(+0)
1.68246
(+0.520085)
0.9999340
5/27/2022$1,200.00$915.873Call1100
(+0)
1.68221
(+0.517737)
0.999971
5/27/2022$3,950.00$1,834.570Put0001
(+1)
2.38707
(+0.440739)
-0.9998880
5/27/2022$3,900.00$1,784.020Put0000
(+0)
2.34153
(+0.429794)
-0.9998820
5/27/2022$3,850.00$1,733.730Put0000
(+0)
2.29561
(+0.423382)
-0.9998790
5/27/2022$3,800.00$1,684.200Put0000
(+0)
2.25012
(+0.414962)
-0.9998760
5/27/2022$3,750.00$1,634.020Put0000
(+0)
2.20282
(+0.404554)
-0.9998720
5/27/2022$3,700.00$1,583.770Put0000
(+0)
2.15466
(+0.397827)
-0.9998670
5/27/2022$3,650.00$1,534.140Put0000
(+0)
2.10703
(+0.38919)
-0.9998620
5/27/2022$3,600.00$1,484.200Put0000
(+0)
2.05822
(+0.380069)
-0.9998560
5/27/2022$3,550.00$1,433.990Put0000
(+0)
2.00816
(+0.371054)
-0.9998510
5/27/2022$3,500.00$1,383.730Put0000
(+0)
1.95733
(+0.361688)
-0.9998420
5/27/2022$3,450.00$1,333.990Put0000
(+0)
1.90675
(+0.352657)
-0.9998370
5/27/2022$3,440.00$1,324.020Put0000
(+0)
1.89657
(+0.348808)
-0.9998330
5/27/2022$3,420.00$1,304.020Put0000
(+0)
1.87587
(+0.345082)
-0.9998310
5/27/2022$3,400.00$1,284.580Put0000
(+0)
1.85598
(+0.344168)
-0.9998270
5/27/2022$3,380.00$1,263.990Put0000
(+0)
1.84843
(+0.193686)
-0.9997830
5/27/2022$3,360.00$1,244.140Put0000
(+0)
1.84216
(+0.208392)
-0.9997310
5/27/2022$3,350.00$1,233.730Put0000
(+0)
1.83809
(+0.105183)
-0.9997010
5/27/2022$3,340.00$1,224.140Put0000
(+0)
1.83558
(+0.140293)
-0.9996680
5/27/2022$3,320.00$1,204.580Put0000
(+0)
1.81495
(+0.057756)
-0.999660
5/27/2022$3,300.00$1,183.740Put0000
(+0)
1.8215
(+0.085908)
-0.9995250
5/27/2022$3,280.00$1,164.590Put0000
(+0)
1.79406
(+0.078958)
-0.9995490
5/27/2022$3,260.00$1,143.750Put0000
(+0)
1.80804
(+0.114881)
-0.9993460
5/27/2022$3,250.00$1,133.800Put0000
(+0)
1.80476
(+0.121737)
-0.9992950
5/27/2022$3,240.00$1,124.590Put0000
(+0)
1.77291
(+0.100563)
-0.9994120
5/27/2022$3,220.00$1,103.760Put0000
(+0)
1.79442
(+0.157826)
-0.9991190
5/27/2022$3,200.00$1,084.040Put0000
(+0)
1.76049
(+0.158698)
-0.9991770
5/27/2022$3,180.00$1,064.040Put0000
(+0)
1.78117
(+0.187583)
-0.9988340
5/27/2022$3,160.00$1,044.060Put0000
(+0)
1.7409
(+0.153693)
-0.9989410
5/27/2022$3,150.00$1,033.840Put0000
(+0)
1.77028
(+0.196686)
-0.9985720
5/27/2022$3,140.00$1,023.800Put1010
(+0)
1.76665
(+0.204583)
-0.9984731
5/27/2022$3,120.00$1,004.250Put0000
(+0)
1.69775
(+0.169981)
-0.9988610
5/27/2022$3,100.00$984.260Put0000
(+0)
1.68596
(+0.168238)
-0.9987230
5/27/2022$3,080.00$963.854Put0000
(+0)
1.74536
(+0.251612)
-0.9977430
5/27/2022$3,060.00$944.107Put0000
(+0)
1.69074
(+0.21873)
-0.9980690
5/27/2022$3,050.00$934.654Put0000
(+0)
1.65691
(+0.197206)
-0.9983050
5/27/2022$3,040.00$923.903Put0000
(+0)
1.73094
(+0.283547)
-0.9970820
5/27/2022$3,030.00$914.667Put0000
(+0)
1.64485
(+0.20853)
-0.9981030
5/27/2022$3,020.00$904.142Put0000
(+0)
1.67023
(+0.245015)
-0.9975520
5/27/2022$3,010.00$893.949Put0000
(+0)
1.71999
(+0.307672)
-0.9964740
5/27/2022$3,000.00$883.955Put0000
(+0)
1.70933
(+0.308876)
-0.9963790
5/27/2022$2,990.00$874.175Put0000
(+0)
1.65466
(+0.26507)
-0.9970760
5/27/2022$2,980.00$864.339Put0000
(+0)
1.61356
(+0.236125)
-0.9974920
5/27/2022$2,970.00$854.240Put0000
(+0)
1.67773
(+0.312895)
-0.9960650
5/27/2022$2,960.00$844.216Put0000
(+0)
1.63894
(+0.285418)
-0.996510
5/27/2022$2,950.00$834.255Put0000
(+0)
1.65609
(+0.315439)
-0.9958310
5/27/2022$2,940.00$824.047Put0000
(+0)
1.64688
(+0.318982)
-0.9956610
5/27/2022$2,930.00$814.275Put0000
(+0)
1.62308
(+0.304354)
-0.9958320
5/27/2022$2,920.00$804.014Put0000
(+0)
1.6227
(+0.319126)
-0.9954470
5/27/2022$2,910.00$794.789Put0000
(+0)
1.5708
(+0.278718)
-0.9962710
5/27/2022$2,900.00$784.299Put0000
(+0)
1.60215
(+0.323081)
-0.995140
5/27/2022$2,890.00$774.311Put0000
(+0)
1.59191
(+0.325264)
-0.9949660
5/27/2022$2,880.00$764.353Put0000
(+0)
1.58177
(+0.325135)
-0.9947830
5/27/2022$2,870.00$754.365Put0000
(+0)
1.57146
(+0.327417)
-0.9945920
5/27/2022$2,860.00$744.922Put0000
(+0)
1.55793
(+0.328934)
-0.9945140
5/27/2022$2,850.00$734.508Put0000
(+0)
1.55092
(+0.334684)
-0.9941790
5/27/2022$2,840.00$724.947Put0000
(+0)
1.53582
(+0.332356)
-0.994130
5/27/2022$2,830.00$714.943Put0000
(+0)
1.51971
(+0.329084)
-0.9940730
5/27/2022$2,825.00$709.378Put0000
(+0)
1.51032
(+0.325423)
-0.9940440
5/27/2022$2,820.00$704.140Put0000
(+0)
1.17095
(+0.219149)
-0.9996790
5/27/2022$2,815.00$699.098Put0000
(+0)
1.49338
(+0.322549)
-0.9939830
5/27/2022$2,810.00$694.943Put0000
(+0)
1.48716
(+0.322405)
-0.993960
5/27/2022$2,805.00$689.393Put0000
(+0)
1.47777
(+0.317063)
-0.993930
5/27/2022$2,800.00$684.378Put0000
(+0)
1.46953
(+0.31714)
-0.9938980
5/27/2022$2,795.00$679.943Put0000
(+0)
1.46257
(+0.317369)
-0.993870
5/27/2022$2,790.00$674.509Put0000
(+0)
1.45337
(+0.314723)
-0.9938350
5/27/2022$2,785.00$669.778Put0000
(+0)
1.36812
(+0.236029)
-0.9960470
5/27/2022$2,780.00$664.948Put0000
(+0)
1.43778
(+0.312292)
-0.993780
5/27/2022$2,775.00$659.389Put0000
(+0)
1.42831
(+0.308766)
-0.9937440
5/27/2022$2,770.00$654.144Put0000
(+0)
1.41938
(+0.307192)
-0.9937070
5/27/2022$2,765.00$649.394Put0000
(+0)
1.41164
(+0.303564)
-0.9936770
5/27/2022$2,760.00$644.364Put0000
(+0)
1.4031
(+0.304203)
-0.9936460
5/27/2022$2,755.00$639.576Put0000
(+0)
1.39522
(+0.302463)
-0.9936140
5/27/2022$2,750.00$634.510Put0000
(+0)
1.38664
(+0.301019)
-0.9935780
5/27/2022$2,745.00$629.099Put0000
(+0)
1.37725
(+0.298758)
-0.9935440
5/27/2022$2,740.00$624.948Put0000
(+0)
1.37075
(+0.298558)
-0.993510
5/27/2022$2,735.00$619.144Put0000
(+0)
1.36049
(+0.295695)
-0.9934720
5/27/2022$2,730.00$614.395Put0000
(+0)
1.3526
(+0.291429)
-0.9934350
5/27/2022$2,725.00$609.949Put0000
(+0)
1.34525
(+0.293316)
-0.9934050
5/27/2022$2,720.00$604.592Put0000
(+0)
1.09263
(+0.047042)
-0.9990850
5/27/2022$2,715.00$599.579Put0000
(+0)
1.02902
(-0.009295)
-0.9996290
5/27/2022$2,710.00$594.380Put0000
(+0)
1.31826
(+0.286115)
-0.9932870
5/27/2022$2,705.00$589.390Put0000
(+0)
1.30968
(+0.284357)
-0.9932480
5/27/2022$2,700.00$584.380Put0000
(+0)
1.30101
(+0.350603)
-0.993210
5/27/2022$2,695.00$579.390Put0000
(+0)
1.29237
(+0.280814)
-0.993170
5/27/2022$2,690.00$574.244Put0000
(+0)
1.23593
(+0.232083)
-0.9948610
5/27/2022$2,685.00$568.927Put0000
(+0)
1.17712
(+0.180118)
-0.996350
5/27/2022$2,680.00$564.145Put0000
(+0)
1.26563
(+0.276147)
-0.9930460
5/27/2022$2,670.00$554.950Put0000
(+0)
1.24995
(+0.273748)
-0.9929680
5/27/2022$2,665.00$549.396Put0000
(+0)
1.23993
(+0.26821)
-0.9929180
5/27/2022$2,660.00$544.950Put0000
(+0)
1.23232
(+0.270117)
-0.992880
5/27/2022$2,655.00$539.950Put0000
(+0)
1.22346
(+0.268297)
-0.992830
5/27/2022$2,650.00$534.163Put0001
(+1)
1.11976
(+0.209906)
-0.9961780
5/27/2022$2,645.00$529.101Put0000
(+0)
1.20369
(+0.2633)
-0.9927320
5/27/2022$2,640.00$524.146Put0000
(+0)
1.19494
(+0.252943)
-0.9926820
5/27/2022$2,635.00$519.146Put0000
(+0)
1.18591
(+0.251082)
-0.9926360
5/27/2022$2,630.00$514.391Put0000
(+0)
1.17753
(+0.249133)
-0.9925910
5/27/2022$2,625.00$509.102Put0000
(+0)
1.16781
(+0.24771)
-0.9925360
5/27/2022$2,620.00$504.512Put0000
(+0)
1.15974
(+0.246447)
-0.9924860
5/27/2022$2,615.00$498.980Put0000
(+0)
1.106
(+0.200377)
-0.9943330
5/27/2022$2,610.00$494.513Put0000
(+0)
1.1416
(+0.24282)
-0.9923840
5/27/2022$2,605.00$489.147Put0000
(+0)
1.13168
(+0.240251)
-0.9923220
5/27/2022$2,600.00$484.618Put0001
(+0)
0.944785
(+0.17919)
-0.9983390
5/27/2022$2,595.00$479.147Put0000
(-2)
1.1133
(+0.237108)
-0.9922150
5/27/2022$2,590.00$474.073Put0000
(+0)
1.08001
(+0.211163)
-0.9933170
5/27/2022$2,585.00$469.309Put0000
(+0)
1.07151
(+0.20864)
-0.9932720
5/27/2022$2,580.00$464.513Put0000
(+0)
1.08656
(+0.231806)
-0.9920410
5/27/2022$2,575.00$459.102Put0000
(+0)
1.07623
(+0.22958)
-0.9919810
5/27/2022$2,570.00$454.276Put0000
(+0)
1.02649
(+0.184074)
-0.9939410
5/27/2022$2,565.00$449.383Put0000
(+0)
1.05828
(+0.225114)
-0.991860
5/27/2022$2,560.00$444.103Put0000
(+0)
1.04822
(+0.223957)
-0.9917950
5/27/2022$2,555.00$439.830Put0000
(+0)
1.00044
(+0.176158)
-0.9938030
5/27/2022$2,550.00$433.981Put0000
(-3)
0.989359
(+0.173102)
-0.9937440
5/27/2022$2,545.00$429.417Put0000
(+0)
1.0276
(+0.215919)
-0.9911950
5/27/2022$2,540.00$424.977Put0000
(+0)
1.0194
(+0.217938)
-0.9911310
5/27/2022$2,535.00$419.228Put0000
(+0)
0.943495
(+0.147106)
-0.9944950
5/27/2022$2,530.00$413.981Put0000
(+0)
0.952529
(+0.166844)
-0.9935320
5/27/2022$2,525.00$409.246Put0000
(-2)
0.943916
(+0.165569)
-0.9934730
5/27/2022$2,520.00$404.973Put0001
(+0)
0.980935
(+0.209766)
-0.9908280
5/27/2022$2,515.00$399.973Put0000
(+0)
0.971248
(+0.208309)
-0.9907510
5/27/2022$2,510.00$394.173Put0001
(+0)
0.959612
(+0.205134)
-0.9906550
5/27/2022$2,505.00$389.128Put0000
(-3)
0.94975
(+0.202822)
-0.9905660
5/27/2022$2,500.00$384.597Put60510
(-4)
0.753587
(+0.014058)
-0.9986912
5/27/2022$2,495.00$379.386Put0000
(+0)
0.860285
(+0.12812)
-0.9945930
5/27/2022$2,490.00$374.133Put0001
(-3)
0.815381
(+0.116149)
-0.9961510
5/27/2022$2,485.00$369.027Put0000
(+0)
0.868025
(+0.152827)
-0.9929730
5/27/2022$2,480.00$364.641Put0000
(+0)
0.767314
(+0.147197)
-0.9972840
5/27/2022$2,475.00$359.606Put0001
(+0)
0.891714
(+0.253267)
-0.9900280
5/27/2022$2,470.00$354.129Put0000
(-15)
0.880552
(+0.275179)
-0.9899240
5/27/2022$2,465.00$349.974Put0000
(-1)
0.872581
(+0.24945)
-0.9898380
5/27/2022$2,460.00$344.129Put0000
(-10)
0.86047
(+0.235517)
-0.9897160
5/27/2022$2,455.00$339.271Put31011
(+0)
0.818296
(+0.191535)
-0.9920262
5/27/2022$2,450.00$334.269Put40012
(-4)
0.713653
(+0.094032)
-0.9970943
5/27/2022$2,445.00$329.129Put0001
(+0)
0.830081
(+0.219063)
-0.9893860
5/27/2022$2,440.00$324.637Put0009
(-2)
0.696556
(+0.085015)
-0.9970310
5/27/2022$2,435.00$319.410Put0004
(+0)
0.810396
(+0.206017)
-0.9891540
5/27/2022$2,430.00$314.134Put2004
(-13)
0.705645
(+0.107321)
-0.9956192
5/27/2022$2,425.00$308.839Put0004
(+0)
0.695618
(+0.108184)
-0.9955670
5/27/2022$2,420.00$304.158Put00011
(+0)
0.698245
(+0.10881)
-0.9948640
5/27/2022$2,415.00$298.884Put0004
(+2)
0.676949
(+0.092449)
-0.9954520
5/27/2022$2,410.00$293.863Put00017
(+0)
0.678433
(+0.101824)
-0.9947350
5/27/2022$2,405.00$289.736Put0009
(+0)
0.680599
(+0.090097)
-0.9940420
5/27/2022$2,400.00$284.293Put4301207
(-1)
0.63725
(+0.050008)
-0.9959872
5/27/2022$2,395.00$279.732Put00012
(+0)
0.661062
(+0.09241)
-0.9938770
5/27/2022$2,390.00$274.158Put00022
(+0)
0.640485
(+0.077634)
-0.9944560
5/27/2022$2,385.00$269.684Put0002
(-1)
0.621523
(+0.060541)
-0.9950890
5/27/2022$2,380.00$264.732Put1001204
(+0)
0.631472
(+0.074314)
-0.9936251
5/27/2022$2,375.00$259.128Put0001
(+0)
0.611077
(+0.055325)
-0.9942140
5/27/2022$2,370.00$254.143Put0009
(-4)
0.601223
(+0.049684)
-0.9941310
5/27/2022$2,365.00$249.708Put0005
(+0)
0.592595
(+0.047171)
-0.994060
5/27/2022$2,360.00$244.708Put10031
(+0)
0.582656
(+0.039513)
-0.9939651
5/27/2022$2,355.00$239.756Put00014
(+0)
0.589298
(+0.05162)
-0.9924250
5/27/2022$2,350.00$234.736Put000124
(+0)
0.571198
(+0.031485)
-0.9930340
5/27/2022$2,345.00$229.191Put00010
(+1)
0.567454
(+0.039217)
-0.9921690
5/27/2022$2,340.00$223.932Put30032
(+0)
0.54892
(+0.021012)
-0.9927842
5/27/2022$2,335.00$218.956Put0004
(+0)
0.546133
(+0.022913)
-0.9919020
5/27/2022$2,330.00$214.388Put00035
(+0)
0.53672
(+0.019571)
-0.9917740
5/27/2022$2,325.00$209.273Put1109
(-1)
0.550172
(+0.034551)
-0.9886881
5/27/2022$2,320.00$204.437Put60022
(+0)
0.528517
(+0.016047)
-0.9899553
5/27/2022$2,315.00$199.004Put0009
(+0)
0.516683
(+0.009141)
-0.9897510
5/27/2022$2,310.00$194.761Put10015
(-1)
0.49538
(-0.011074)
-0.9911651
5/27/2022$2,305.00$189.323Put00012
(+2)
0.511236
(+0.006948)
-0.987090
5/27/2022$2,300.00$184.127Put240280
(-3)
0.508462
(+0.009209)
-0.9853568
5/27/2022$2,295.00$179.468Put00027
(+1)
0.493624
(-0.001464)
-0.9858270
5/27/2022$2,290.00$174.347Put21011
(+0)
0.486127
(-0.006421)
-0.984772
5/27/2022$2,285.00$169.372Put20011
(+0)
0.478619
(-0.008022)
-0.9836791
5/27/2022$2,280.00$164.980Put403216
(+0)
0.472231
(-0.015722)
-0.982624
5/27/2022$2,275.00$159.519Put42230
(+0)
0.475789
(-0.008423)
-0.9784994
5/27/2022$2,270.00$154.275Put50037
(+0)
0.459871
(-0.022523)
-0.9787091
5/27/2022$2,265.00$149.715Put00020
(-3)
0.457552
(-0.022778)
-0.9760360
5/27/2022$2,260.00$144.806Put000221
(+1)
0.448018
(-0.030142)
-0.9747380
5/27/2022$2,255.00$139.718Put41114
(-2)
0.445092
(-0.032506)
-0.9711814
5/27/2022$2,250.00$135.323Put100178
(-10)
0.438426
(-0.035915)
-0.969094
5/27/2022$2,245.00$129.941Put00046
(+0)
0.438618
(-0.034601)
-0.9632750
5/27/2022$2,240.00$125.105Put00084
(+0)
0.438087
(-0.033405)
-0.9575730
5/27/2022$2,235.00$119.920Put00036
(-4)
0.426883
(-0.044747)
-0.9550050
5/27/2022$2,230.00$115.099Put41039
(-12)
0.426821
(-0.043773)
-0.9478462
5/27/2022$2,225.00$110.563Put31153
(-6)
0.424461
(-0.04711)
-0.9413623
5/27/2022$2,220.00$105.522Put503123
(-5)
0.420231
(-0.050141)
-0.934024
5/27/2022$2,215.00$100.868Put00038
(-14)
0.419177
(-0.050941)
-0.9248720
5/27/2022$2,210.00$96.516Put10043
(-2)
0.421012
(-0.051528)
-0.9137061
5/27/2022$2,205.00$91.860Put10022
(-3)
0.41801
(-0.053924)
-0.90341
5/27/2022$2,200.00$87.595Put33121447
(-11)
0.420949
(-0.049599)
-0.889213
5/27/2022$2,195.00$83.029Put43059
(-6)
0.419047
(-0.053298)
-0.8757814
5/27/2022$2,190.00$78.744Put713146
(-10)
0.420135
(-0.052303)
-0.8597996
5/27/2022$2,180.00$70.113Put62313196
(-17)
0.420952
(-0.056968)
-0.82355321
5/27/2022$2,170.00$62.610Put710109
(-61)
0.425323
(-0.052976)
-0.7830843
5/27/2022$2,160.00$54.331Put92051
(-4)
0.422752
(-0.059195)
-0.7366096
5/27/2022$2,150.00$47.368Put923437182
(+18)
0.430879
(-0.061184)
-0.68176640
5/27/2022$2,140.00$41.148Put162671
(-8)
0.43584
(-0.054923)
-0.62851813
5/27/2022$2,130.00$35.678Put75251775
(-35)
0.444737
(-0.052271)
-0.57265136
5/27/2022$2,120.00$30.255Put152784880
(-20)
0.448775
(-0.055363)
-0.51542488
5/27/2022$2,110.00$25.601Put1951196396
(+33)
0.456251
(-0.054299)
-0.45848299
5/27/2022$2,100.00$21.698Put560299201220
(-21)
0.459748
(-0.057236)
-0.408818267
5/27/2022$2,090.00$18.096Put1195739100
(+20)
0.467927
(-0.056995)
-0.35631191
5/27/2022$2,080.00$15.261Put21286105128
(+65)
0.479807
(-0.054462)
-0.309907163
5/27/2022$2,070.00$12.851Put985526112
(+27)
0.487971
(-0.052907)
-0.26995276
5/27/2022$2,060.00$10.815Put78282951
(+25)
0.499627
(-0.04731)
-0.23300952
5/27/2022$2,050.00$8.999Put315163123204
(+19)
0.509236
(-0.045284)
-0.199472206
5/27/2022$2,040.00$7.603Put1515881106
(+16)
0.522331
(-0.040354)
-0.17145875
5/27/2022$2,030.00$6.250Put106474939
(+19)
0.533766
(-0.035705)
-0.1442360
5/27/2022$2,020.00$5.251Put145596865
(+25)
0.545126
(-0.031798)
-0.12327163
5/27/2022$2,010.00$4.400Put119286753
(+36)
0.557774
(-0.033997)
-0.10474754
5/27/2022$2,000.00$3.701Put488235184481
(+145)
0.568863
(-0.026953)
-0.089387240
5/27/2022$1,990.00$3.175Put81131058
(+15)
0.584421
(-0.019538)
-0.07693531
5/27/2022$1,980.00$2.650Put68138113
(+18)
0.595598
(-0.020981)
-0.06508427
5/27/2022$1,970.00$2.225Put63302045
(+29)
0.606849
(-0.017699)
-0.05525335
5/27/2022$1,960.00$1.875Put2212037163
(+26)
0.620479
(-0.012142)
-0.04685817
5/27/2022$1,950.00$1.575Put1182324364
(+10)
0.631634
(-0.012153)
-0.03974353
5/27/2022$1,940.00$1.325Put78166479
(+150)
0.643597
(-0.010643)
-0.03369125
5/27/2022$1,930.00$1.150Put311012350
(+82)
0.658904
(-0.002832)
-0.02919426
5/27/2022$1,920.00$0.950Put2017255
(+30)
0.669386
(-0.003173)
-0.0243810
5/27/2022$1,910.00$0.825Put177653
(+23)
0.683145
(-0.002371)
-0.02116814
5/27/2022$1,900.00$0.650Put1266341429
(+86)
0.688042
(-0.001558)
-0.0170681
5/27/2022$1,890.00$0.575Put1246153
(+119)
0.703741
(-0.002129)
-0.01500812
5/27/2022$1,880.00$0.500Put3225478
(+28)
0.719372
(+0.004116)
-0.01320
5/27/2022$1,870.00$0.425Put191330
(+0)
0.732822-0.0110649
5/27/2022$1,860.00$0.350Put2210553
(+11)
0.741059
(+0.001985)
-0.00921816
5/27/2022$1,850.00$0.400Put222143122
(+35)
0.781335
(+0.03356)
-0.00989323
5/27/2022$1,840.00$0.375Put831129
(+8)
0.801693
(+0.04151)
-0.0091257
5/27/2022$1,830.00$0.225Put0000
(+0)
0.781522-0.0059090
5/27/2022$1,820.00$0.225Put42174
(+23)
0.808501
(+0.020485)
-0.0057294
5/27/2022$1,810.00$0.175Put0000
(+0)
0.812284-0.0045480
5/27/2022$1,800.00$0.125Put36823195
(+110)
0.809516
(+0.003446)
-0.00336626
5/27/2022$1,790.00$0.175Put2110
(+0)
0.862837-0.0043022
5/27/2022$1,780.00$0.200Put30623221
(+25)
0.902502
(+0.08641)
-0.0046556
5/27/2022$1,770.00$0.500Put0000
(+0)
1.03391-0.0093470
5/27/2022$1,760.00$0.500Put32133
(+24)
1.06292
(+0.216757)
-0.0091133
5/27/2022$1,750.00$0.075Put30369
(+9)
0.891847
(+0.038986)
-0.0019321
5/27/2022$1,740.00$0.150Put202238
(+182)
0.979455
(+0.120093)
-0.0033272
5/27/2022$1,720.00$0.275Put505110
(+87)
1.1
(+0.282148)
-0.0051671
5/27/2022$1,700.00$0.100Put00075
(+24)
1.04382
(+0.165246)
-0.0021690
5/27/2022$1,680.00$0.050Put00019
(+4)
1.03047
(+0.004233)
-0.0011640
5/27/2022$1,660.00$0.125Put00040
(-1)
1.17057
(+0.106544)
-0.0023880
5/27/2022$1,650.00$0.100Put10117
(+2)
1.17383
(+0.264143)
-0.0019431
5/27/2022$1,640.00$0.425Put00012
(+1)
1.39211
(+0.322941)
-0.0061430
5/27/2022$1,620.00$0.238Put0002
(+0)
1.36343
(+0.205805)
-0.0037110
5/27/2022$1,600.00$0.125Put00012
(+1)
1.33352
(+0.235995)
-0.0021130
5/27/2022$1,580.00$0.091Put00010
(+0)
1.35054
(+0.092339)
-0.0015680
5/27/2022$1,560.00$0.066Put00025
(+10)
1.36598
(+0.202276)
-0.001160
5/27/2022$1,500.00$0.025Put00027
(+0)
1.41625
(+0.251847)
-0.0004550
5/27/2022$1,400.00$0.025Put1011
(+0)
1.68212
(+0.519699)
-0.0003861
5/27/2022$1,300.00$0.002Put0000
(+0)
1.68212
(+0.519699)
-0.0000370
5/27/2022$1,200.00$0.000Put0002
(+0)
1.6829
(+0.517857)
-0.00000200
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/26/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.