NYSEARCA:IWM - iShares Russell 2000 ETF Options Chain

Get Started

$140.61 -2.16 (-1.51 %)

(As of 12/16/2018 04:03 AM ET)

Previous Close$140.61

Today's Range$140.0950 - $143.23

52-Week Range$140.10 - $173.39

Volume24.03 million shs

Average Volume22.50 million shs

Market CapitalizationN/A

P/E RatioN/A

Dividend Yield1.39%

BetaN/A

iShares Russell 2000 ETF (NYSEARCA:IWM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$235.00	$0.005	Call	0	1	1.08493 (+0.079452)	0.000713
12/21/2018	$230.00	$0.005	Call	0	0	1.0606 (+0.094549)	0.000911
12/21/2018	$225.00	$0.005	Call	0	2	1.0106 (+0.094549)	0.000886
12/21/2018	$220.00	$0.005	Call	0	0	0.971112 (+0.10182)	0.000973
12/21/2018	$215.00	$0.005	Call	0	317	0.921112 (+0.07682)	0.000974
12/21/2018	$210.00	$0.005	Call	0	131	0.871112 (+0.07682)	0.000988
12/21/2018	$205.00	$0.005	Call	0	2	0.821112 (+0.07682)	0.001018
12/21/2018	$200.00	$0.005	Call	10	1,670	0.7875 (+0.076035)	0.001249
12/21/2018	$195.00	$0.005	Call	0	475	0.721875 (+0.081216)	0.001149
12/21/2018	$190.00	$0.005	Call	0	22,272	0.65625 (+0.050832)	0.001054
12/21/2018	$185.00	$0.005	Call	0	42,252	0.6125 (+0.062547)	0.001273
12/21/2018	$180.00	$0.005	Call	0	33,798	0.557813 (+0.069214)	0.001565
12/21/2018	$179.00	$0.005	Call	0	514	0.541967 (+0.06086)	0.001438
12/21/2018	$178.00	$0.005	Call	0	1,430	0.529467 (+0.06086)	0.001467
12/21/2018	$177.00	$0.005	Call	0	3,335	0.516967 (+0.06086)	0.001501
12/21/2018	$176.00	$0.005	Call	0	860	0.504467 (+0.06086)	0.00154
12/21/2018	$175.00	$0.005	Call	1	16,440	0.492188 (+0.058509)	0.001599
12/21/2018	$174.00	$0.005	Call	0	3,436	0.476858 (+0.058196)	0.001503
12/21/2018	$173.00	$0.005	Call	1	137,894	0.464358 (+0.058196)	0.001559
12/21/2018	$172.50	$0.005	Call	0	996	0.465408 (+0.065046)	0.00199
12/21/2018	$172.00	$0.005	Call	4	73,690	0.458914 (+0.0631)	0.002014
12/21/2018	$171.00	$0.005	Call	0	18,126	0.444243 (+0.0612)	0.001975
12/21/2018	$170.00	$0.005	Call	0	41,415 (-1)	0.426562 (+0.060056)	0.001763
12/21/2018	$169.00	$0.005	Call	0	79,941 (-3)	0.419243 (+0.0612)	0.002163
12/21/2018	$168.00	$0.005	Call	0	6,846	0.402658 (+0.0551)	0.002025
12/21/2018	$167.50	$0.005	Call	0	96	0.394247 (+0.050109)	0.001946
12/21/2018	$167.00	$0.005	Call	0	9,296	0.383908 (+0.04885)	0.001742
12/21/2018	$166.50	$0.005	Call	0	4	0.387672 (+0.056553)	0.00244
12/21/2018	$166.00	$0.005	Call	5	6,333 (-1)	0.371408 (+0.04885)	0.001861
12/21/2018	$165.50	$0.005	Call	0	38	0.372608 (+0.061282)	0.002417
12/21/2018	$165.00	$0.005	Call	31	46,825 (-4)	0.360938 (+0.015457)	0.002132
12/21/2018	$164.50	$0.005	Call	0	71	0.352515 (+0.046637)	0.002056
12/21/2018	$164.00	$0.005	Call	0	24,542 (-3)	0.346408 (+0.02385)	0.002142
12/21/2018	$163.50	$0.005	Call	0	34	0.346435 (+0.035861)	0.00266
12/21/2018	$163.00	$0.005	Call	13	7,614 (-2)	0.333908 (+0.0301)	0.002308
12/21/2018	$162.50	$0.005	Call	0	219	0.328328 (+0.028258)	0.002447
12/21/2018	$162.00	$0.015	Call	3	5,479 (-24)	0.358908 (+0.0551)	0.006055
12/21/2018	$161.50	$0.015	Call	0	170	0.353118 (+0.058506)	0.006497
12/21/2018	$161.00	$0.015	Call	599	7,070 (-2)	0.343283 (+0.0551)	0.006282
12/21/2018	$160.50	$0.015	Call	0	2,590	0.336772 (+0.054743)	0.006633
12/21/2018	$160.00	$0.015	Call	19	35,569 (-48)	0.328125 (+0.035914)	0.006631
12/21/2018	$159.50	$0.015	Call	0	424 (-3)	0.321056 (+0.047161)	0.006916
12/21/2018	$159.00	$0.015	Call	10	19,928 (-13)	0.312033 (+0.0426)	0.006864
12/21/2018	$158.50	$0.015	Call	0	1,349	0.304443 (+0.033358)	0.007083
12/21/2018	$158.00	$0.015	Call	141	35,559 (-165)	0.296408 (+0.033225)	0.007234
12/21/2018	$157.50	$0.020	Call	0	2,766 (-5)	0.30069 (+0.039364)	0.0097
12/21/2018	$157.00	$0.020	Call	500	18,004 (-59)	0.290158 (+0.033225)	0.009471
12/21/2018	$156.50	$0.025	Call	4	790 (+20)	0.291833 (+0.035955)	0.011497
12/21/2018	$156.00	$0.025	Call	29	25,347 (-245)	0.284606 (+0.036669)	0.011946
12/21/2018	$155.50	$0.025	Call	0	1,566 (-1)	0.276057 (+0.033752)	0.012188
12/21/2018	$155.00	$0.035	Call	273	71,883 (-634)	0.278125 (+0.035117)	0.016655
12/21/2018	$154.50	$0.035	Call	200	1,086 (+6)	0.268378 (+0.027401)	0.016927
12/21/2018	$154.00	$0.045	Call	259	11,161 (-33)	0.268981 (+0.028857)	0.021566
12/21/2018	$153.50	$0.045	Call	7	1,727 (-23)	0.259583 (+0.023898)	0.022204
12/21/2018	$153.00	$0.055	Call	45	26,520 (-16)	0.259606 (+0.023388)	0.026774
12/21/2018	$152.50	$0.055	Call	355	4,097 (+43)	0.249353 (+0.011074)	0.027308
12/21/2018	$152.00	$0.065	Call	88	24,187 (+16)	0.248668 (+0.010888)	0.032081
12/21/2018	$151.50	$0.075	Call	120	1,202 (+111)	0.243537 (+0.007142)	0.037451
12/21/2018	$151.00	$0.090	Call	137	10,953 (-192)	0.239293 (+0.003075)	0.044072
12/21/2018	$150.50	$0.105	Call	112	1,733 (-79)	0.234443 (-0.005392)	0.050562
12/21/2018	$150.00	$0.130	Call	18,986	28,208 (+1055)	0.235567 (-0.004896)	0.061613
12/21/2018	$149.50	$0.150	Call	21	989 (-45)	0.233002 (-0.006449)	0.070604
12/21/2018	$149.00	$0.190	Call	968	13,937 (-214)	0.231481 (-0.009815)	0.086403
12/21/2018	$148.50	$0.230	Call	233	1,508 (-72)	0.228766 (-0.016174)	0.101933
12/21/2018	$148.00	$0.275	Call	2,601	21,887 (-1997)	0.227574 (-0.018409)	0.119413
12/21/2018	$147.50	$0.335	Call	398	5,188 (+3877)	0.229182 (-0.016248)	0.14102
12/21/2018	$147.00	$0.410	Call	483	5,440 (-84)	0.226793 (-0.020167)	0.165895
12/21/2018	$146.50	$0.490	Call	151	1,604 (+90)	0.224628 (-0.025724)	0.192844
12/21/2018	$146.00	$0.590	Call	1,623	4,616 (+793)	0.226012 (-0.025245)	0.223791
12/21/2018	$145.50	$0.705	Call	254	1,106 (-337)	0.226771 (-0.024539)	0.258354
12/21/2018	$145.00	$0.840	Call	2,650	32,442 (+1128)	0.22463 (-0.027943)	0.295132
12/21/2018	$144.50	$0.990	Call	3,164	4,549 (-298)	0.224353 (-0.031895)	0.33554
12/21/2018	$144.00	$1.165	Call	2,585	2,614 (+26)	0.227184 (-0.031104)	0.377967
12/21/2018	$143.50	$1.360	Call	1,201	1,727 (+105)	0.225549 (-0.033187)	0.421869
12/21/2018	$143.00	$1.575	Call	1,691	1,427	0.223888 (-0.036066)	0.469562
12/21/2018	$142.50	$1.810	Call	410	877 (-1)	0.224377 (-0.038265)	0.517787
12/21/2018	$142.00	$2.060	Call	2,696	1,327 (+51)	0.223888 (-0.043488)	0.566283
12/21/2018	$141.50	$2.345	Call	136	747	0.221252 (-0.046859)	0.614875
12/21/2018	$141.00	$2.645	Call	249	441	0.2192 (-0.049348)	0.665288
12/21/2018	$140.50	$2.980	Call	103	285	0.221838 (-0.047835)	0.711653
12/21/2018	$140.00	$3.290	Call	24	823 (-18)	0.210938 (-0.060563)	0.764601
12/21/2018	$139.50	$3.660	Call	8	66	0.20758 (-0.06639)	0.811007
12/21/2018	$139.00	$4.050	Call	8	224	0.207031 (-0.068218)	0.853231
12/21/2018	$138.50	$4.490	Call	0	102	0.206408 (-0.067172)	0.882193
12/21/2018	$138.00	$4.860	Call	20	48	0.180664 (-0.099322)	0.944337
12/21/2018	$137.50	$5.325	Call	0	0	0.171968 (-0.108617)	0.969121
12/21/2018	$137.00	$5.745	Call	0	25		0.081939
12/21/2018	$136.50	$6.205	Call	0	2	0	0.079797
12/21/2018	$136.00	$6.675	Call	0	24	0	0.106263
12/21/2018	$135.50	$7.150	Call	0	0	0
12/21/2018	$135.00	$7.580	Call	38	102 (-47)	0	0.0814
12/21/2018	$134.50	$8.120	Call	0	0	0
12/21/2018	$134.00	$8.615	Call	0	0	0
12/21/2018	$133.50	$9.105	Call	0	0	0
12/21/2018	$133.00	$9.595	Call	0	0	0
12/21/2018	$132.50	$10.095	Call	0	4	0	0.129171
12/21/2018	$132.00	$10.605	Call	0	6	0	0.108641
12/21/2018	$131.50	$11.090	Call	0	0	0
12/21/2018	$131.00	$11.585	Call	0	1	0	0.17625
12/21/2018	$130.50	$12.085	Call	0	7	0	0.119426
12/21/2018	$130.00	$12.590	Call	0	462 (-15)	0	0.155524
12/21/2018	$129.50	$13.085	Call	0	0	0
12/21/2018	$129.00	$13.590	Call	0	0	0
12/21/2018	$128.50	$14.085	Call	0	0	0
12/21/2018	$128.00	$14.585	Call	0	0	0
12/21/2018	$127.50	$15.085	Call	0	0	0
12/21/2018	$127.00	$15.585	Call	0	1	0	0.15537
12/21/2018	$126.50	$16.085	Call	0	0	0
12/21/2018	$126.00	$16.585	Call	0	7	0	0.235229
12/21/2018	$125.50	$17.090	Call	0	0	0
12/21/2018	$125.00	$17.590	Call	0	24	0	0.175636
12/21/2018	$124.50	$18.085	Call	0	0	0
12/21/2018	$124.00	$18.590	Call	0	6	0	0.271802
12/21/2018	$123.50	$19.090	Call	0	0	0
12/21/2018	$123.00	$19.590	Call	0	0	0
12/21/2018	$122.50	$20.085	Call	0	0	0
12/21/2018	$122.00	$20.585	Call	0	0
12/21/2018	$121.50	$21.085	Call	0	0
12/21/2018	$121.00	$21.580	Call	0	0
12/21/2018	$120.00	$22.585	Call	0	6		0.443217
12/21/2018	$119.00	$23.585	Call	0	2		0.210086
12/21/2018	$118.00	$24.580	Call	0	0
12/21/2018	$117.00	$25.580	Call	0	0
12/21/2018	$116.00	$26.580	Call	0	0
12/21/2018	$115.00	$27.580	Call	0	9		0.241
12/21/2018	$114.00	$28.595	Call	0	259		0.333223
12/21/2018	$113.00	$29.580	Call	0	0
12/21/2018	$112.00	$30.580	Call	0	3		0.303821
12/21/2018	$111.00	$31.580	Call	0	1		0.306613
12/21/2018	$110.00	$32.580	Call	0	0		0.46296
12/21/2018	$109.00	$33.580	Call	0	0
12/21/2018	$108.00	$34.580	Call	0	0
12/21/2018	$107.00	$35.580	Call	0	0
12/21/2018	$106.00	$36.580	Call	0	0
12/21/2018	$105.00	$37.580	Call	0	1		0.427769
12/21/2018	$104.00	$38.580	Call	0	0
12/21/2018	$103.00	$39.580	Call	0	0
12/21/2018	$102.00	$40.580	Call	0	0
12/21/2018	$101.00	$41.580	Call	0	0
12/21/2018	$100.00	$42.580	Call	0	138		0.4
12/21/2018	$99.00	$43.580	Call	0	46		0.404265
12/21/2018	$98.00	$44.580	Call	0	0
12/21/2018	$97.00	$45.580	Call	0	0
12/21/2018	$96.00	$46.580	Call	0	0
12/21/2018	$95.00	$47.595	Call	0	2		0.523929
12/21/2018	$90.00	$52.580	Call	0	0
12/21/2018	$85.00	$57.595	Call	0	0		0.4328
12/21/2018	$80.00	$62.580	Call	0	111		0.474774
12/21/2018	$75.00	$67.570	Call	0	147		0.483625
12/21/2018	$235.00	$93.005	Put	4	4	1.63302 (+0.376819)	-0.978636
12/21/2018	$230.00	$88.005	Put	3	20	1.57221 (+0.359543)	-0.978082
12/21/2018	$225.00	$83.035	Put	0	4	1.53393 (+0.371261)	-0.975317
12/21/2018	$220.00	$78.015	Put	6	1	1.45514 (+0.34835)	-0.975977
12/21/2018	$215.00	$73.040	Put	0	0	1.40983 (+0.374238)	-0.973341
12/21/2018	$210.00	$68.045	Put	0	15	1.3489 (+0.360189)	-0.971867
12/21/2018	$205.00	$63.050	Put	0	0	1.28585 (+0.354808)	-0.970288
12/21/2018	$200.00	$58.050	Put	0	0	1.21708 (+0.337566)	-0.968924
12/21/2018	$195.00	$53.050	Put	0	0	1.14611 (+0.343572)	-0.967398
12/21/2018	$190.00	$48.050	Put	0	13	1.07328 (+0.314069)	-0.965559
12/21/2018	$185.00	$42.950	Put	0	33 (+10)	0.915984	-0.973224
12/21/2018	$180.00	$38.055	Put	0	148	0.906446 (+0.253186)	-0.95976
12/21/2018	$179.00	$37.055	Put	0	231	0.888457 (+0.241693)	-0.959094
12/21/2018	$178.00	$36.050	Put	0	434	0.868145 (+0.237006)	-0.958923
12/21/2018	$177.00	$35.055	Put	0	571	0.851738 (+0.231536)	-0.957767
12/21/2018	$176.00	$34.060	Put	0	190	0.835332 (+0.25263)	-0.956537
12/21/2018	$175.00	$33.060	Put	0	290	0.816667 (+0.226723)	-0.955787
12/21/2018	$174.00	$32.060	Put	0	409	0.798472 (+0.223518)	-0.954851
12/21/2018	$173.00	$31.060	Put	0	766	0.779722 (+0.220393)	-0.95398
12/21/2018	$172.50	$30.560	Put	0	0	0.770483 (+0.218882)	-0.953481
12/21/2018	$172.00	$30.060	Put	0	1,895	0.7608 (+0.218016)	-0.953076
12/21/2018	$171.00	$29.060	Put	0	1,123	0.741448 (+0.21314)	-0.952204
12/21/2018	$170.00	$28.060	Put	0	5,300	0.722629 (+0.268902)	-0.951104
12/21/2018	$169.00	$26.995	Put	0	3,302 (-34)	0.67516 (+0.224245)	-0.958
12/21/2018	$168.00	$26.060	Put	0	5,586	0.684056 (+0.216087)	-0.948865
12/21/2018	$167.50	$25.560	Put	0	0	0.674072 (+0.21436)	-0.948335
12/21/2018	$167.00	$24.980	Put	0	10,946	0.629412 (+0.208318)	-0.958075
12/21/2018	$166.50	$24.560	Put	0	0	0.654345 (+0.189969)	-0.947125
12/21/2018	$166.00	$24.015	Put	40	9,919	0.624724 (+0.20988)	-0.952325
12/21/2018	$165.50	$23.565	Put	0	1	0.636976 (+0.188907)	-0.945116
12/21/2018	$165.00	$23.065	Put	0	19,157 (-10)	0.627207 (+0.187534)	-0.944369
12/21/2018	$164.50	$22.560	Put	0	1	0.61524 (+0.183295)	-0.944234
12/21/2018	$164.00	$22.065	Put	0	2,362	0.607537 (+0.183318)	-0.94281
12/21/2018	$163.50	$21.565	Put	0	0	0.597908 (+0.178146)	-0.941912
12/21/2018	$163.00	$21.070	Put	0	16,478 (-14)	0.589568 (+0.185662)	-0.940587
12/21/2018	$162.50	$20.570	Put	0	5	0.579838 (+0.193181)	-0.939633
12/21/2018	$162.00	$20.070	Put	1	7,692 (-10)	0.569255 (+0.170036)	-0.938893
12/21/2018	$161.50	$19.570	Put	0	2	0.559343 (+0.168488)	-0.937905
12/21/2018	$161.00	$18.995	Put	3	2,346 (-109)	0.515939	-0.947966
12/21/2018	$160.50	$18.505	Put	20	20	0.510578 (+0.153371)	-0.945384
12/21/2018	$160.00	$18.020	Put	57	28,125 (-29)	0.506581	-0.942265
12/21/2018	$159.50	$17.570	Put	0	53	0.519043 (+0.195436)	-0.933645
12/21/2018	$159.00	$17.020	Put	16	2,651 (-5)	0.486252 (+0.233127)	-0.940137
12/21/2018	$158.50	$16.570	Put	0	18	0.498322 (+0.195562)	-0.93131
12/21/2018	$158.00	$16.025	Put	34	14,640 (-1)	0.468283 (+0.208908)	-0.936907
12/21/2018	$157.50	$15.570	Put	2	12	0.476868 (+0.165021)	-0.928458
12/21/2018	$157.00	$14.985	Put	13	10,132 (-6)	0.429221	-0.941418
12/21/2018	$156.50	$14.575	Put	0	50 (+1)	0.455217 (+0.160737)	-0.924255
12/21/2018	$156.00	$14.005	Put	5	10,245 (-21)	0.417613 (+0.157567)	-0.935074
12/21/2018	$155.50	$13.580	Put	0	620	0.432093 (+0.152464)	-0.920004
12/21/2018	$155.00	$13.020	Put	403	73,643 (+4301)	0.401926 (+0.159398)	-0.929381
12/21/2018	$154.50	$12.520	Put	0	614	0.39047 (+0.164748)	-0.927336
12/21/2018	$154.00	$12.015	Put	23	15,788	0.376988 (+0.145067)	-0.926293
12/21/2018	$153.50	$11.585	Put	0	804	0.383258 (+0.127268)	-0.911277
12/21/2018	$153.00	$11.020	Put	16	8,091 (-208)	0.35316 (+0.132958)	-0.921337
12/21/2018	$152.50	$10.540	Put	0	932	0.346085 (+0.120648)	-0.914902
12/21/2018	$152.00	$10.065	Put	53	19,679 (-7)	0.339879 (+0.108739)	-0.907537
12/21/2018	$151.50	$9.570	Put	42	805	0.328561 (+0.096781)	-0.903611
12/21/2018	$151.00	$9.085	Put	22	9,602 (-31)	0.319567 (+0.088818)	-0.897629
12/21/2018	$150.50	$8.600	Put	5	813 (+1)	0.310878 (+0.074876)	-0.891043
12/21/2018	$150.00	$8.125	Put	18,385	44,776 (-164)	0.304508 (+0.065797)	-0.88236
12/21/2018	$149.50	$7.645	Put	54	907 (-6)	0.297307 (+0.059101)	-0.87387
12/21/2018	$149.00	$7.175	Put	266	12,414 (-1)	0.291442 (+0.051318)	-0.8628
12/21/2018	$148.50	$6.680	Put	35	1,238 (-2)	0.277347 (+0.029742)	-0.85571
12/21/2018	$148.00	$6.225	Put	164	16,141 (-2197)	0.269957 (+0.023974)	-0.840587
12/21/2018	$147.50	$5.785	Put	27	1,041 (-3)	0.264696 (+0.018661)	-0.822559
12/21/2018	$147.00	$5.345	Put	103	15,205 (-119)	0.259801 (+0.009716)	-0.803464
12/21/2018	$146.50	$4.935	Put	21	777	0.259955 (+0.006108)	-0.77941
12/21/2018	$146.00	$4.530	Put	123	16,760 (+763)	0.257848 (+0.001904)	-0.752495
12/21/2018	$145.50	$4.150	Put	171	1,166 (+176)	0.254702 (-0.000507)	-0.723319
12/21/2018	$145.00	$3.780	Put	2,718	32,609 (-516)	0.252734 (-0.005117)	-0.692701
12/21/2018	$144.50	$3.455	Put	891	778 (+131)	0.256832 (-0.005324)	-0.657965
12/21/2018	$144.00	$3.145	Put	516	14,144 (+15)	0.259801 (-0.005518)	-0.620532
12/21/2018	$143.50	$2.835	Put	248	1,273 (+130)	0.257227 (-0.008155)	-0.585332
12/21/2018	$143.00	$2.545	Put	1,333	17,305 (-20)	0.256895 (-0.009699)	-0.549047
12/21/2018	$142.50	$2.280	Put	1,664	4,581 (+362)	0.259766 (-0.011085)	-0.512369
12/21/2018	$142.00	$2.030	Put	5,683	27,577 (-1047)	0.260802 (-0.013996)	-0.473565
12/21/2018	$141.50	$1.815	Put	125	975 (-27)	0.260938 (-0.013429)	-0.437468
12/21/2018	$141.00	$1.610	Put	1,767	19,449 (+3068)	0.262364 (-0.013215)	-0.401954
12/21/2018	$140.50	$1.415	Put	58	1,066 (+112)	0.265039 (-0.013625)	-0.367379
12/21/2018	$140.00	$1.245	Put	3,468	47,064 (-110)	0.267511 (-0.014853)	-0.332469
12/21/2018	$139.50	$1.095	Put	1,053	1,864 (-26)	0.267188 (-0.018897)	-0.30133
12/21/2018	$139.00	$0.960	Put	137	6,632 (+29)	0.26903 (-0.017354)	-0.271794
12/21/2018	$138.50	$0.835	Put	31	7,787 (-7)	0.272266 (-0.015382)	-0.243779
12/21/2018	$138.00	$0.725	Put	6,204	11,228 (-888)	0.276192 (-0.014512)	-0.216649
12/21/2018	$137.50	$0.630	Put	117	1,052 (+26)	0.275781 (-0.019783)	-0.192791
12/21/2018	$137.00	$0.540	Put	419	6,549 (-24)	0.276209 (-0.023491)	-0.170184
12/21/2018	$136.50	$0.465	Put	53	148	0.279502 (-0.020926)	-0.150243
12/21/2018	$136.00	$0.395	Put	98	10,257 (+14)	0.283425 (-0.017297)	-0.131232
12/21/2018	$135.50	$0.335	Put	17	2,453 (-2195)	0.283532 (-0.02046)	-0.113647
12/21/2018	$135.00	$0.290	Put	2,010	36,348 (-3105)	0.285089 (-0.024619)	-0.099809
12/21/2018	$134.50	$0.245	Put	74	132 (+2)	0.287136 (-0.02669)	-0.086493
12/21/2018	$134.00	$0.210	Put	517	11,086 (-4)	0.291645 (-0.026802)	-0.075318
12/21/2018	$133.50	$0.175	Put	1,418	50	0.295503 (-0.02319)	-0.064096
12/21/2018	$133.00	$0.150	Put	502	2,586 (-3005)	0.296381 (-0.027458)	-0.055486
12/21/2018	$132.50	$0.130	Put	0	92	0.298767 (-0.030115)	-0.048375
12/21/2018	$132.00	$0.110	Put	502	2,878	0.301462 (-0.029728)	-0.041535
12/21/2018	$131.50	$0.100	Put	7	3	0.308941 (-0.030043)	-0.037388
12/21/2018	$131.00	$0.085	Put	11	839 (-2869)	0.31471 (-0.030943)	-0.032506
12/21/2018	$130.50	$0.075	Put	48	7	0.320713 (-0.032443)	-0.028223
12/21/2018	$130.00	$0.070	Put	5,613	16,545 (+954)	0.327668 (-0.032343)	-0.025989
12/21/2018	$129.50	$0.060	Put	0	223	0.328648 (-0.03704)	-0.022443
12/21/2018	$129.00	$0.055	Put	208	1,034	0.335427 (-0.030366)	-0.020555
12/21/2018	$128.50	$0.050	Put	0	5	0.341753 (-0.030044)	-0.018607
12/21/2018	$128.00	$0.045	Put	0	532	0.347531 (-0.034397)	-0.016569
12/21/2018	$127.50	$0.045	Put	0	0	0.358213 (-0.030881)	-0.015937
12/21/2018	$127.00	$0.040	Put	1	922 (-1)	0.364749 (-0.029794)	-0.014222
12/21/2018	$126.50	$0.035	Put	0	0	0.372398 (-0.027665)	-0.012857
12/21/2018	$126.00	$0.035	Put	0	1,918 (+1500)	0.383496 (-0.028317)	-0.012444
12/21/2018	$125.50	$0.035	Put	0	0	0.393858 (-0.023644)	-0.011863
12/21/2018	$125.00	$0.030	Put	2,500	9,834	0.396624 (-0.031092)	-0.010178
12/21/2018	$124.50	$0.025	Put	0	3	0.39375 (-0.039821)	-0.008464
12/21/2018	$124.00	$0.025	Put	0	1,076 (+1)	0.403749 (-0.041433)	-0.008233
12/21/2018	$123.50	$0.025	Put	0	0	0.416152 (-0.030104)	-0.008271
12/21/2018	$123.00	$0.025	Put	0	263	0.428155 (-0.02943)	-0.008259
12/21/2018	$122.50	$0.025	Put	0	15 (+15)	0.437277 (-0.02935)	-0.007942
12/21/2018	$122.00	$0.025	Put	0	722	0.44722 (-0.018535)	-0.007718
12/21/2018	$121.50	$0.020	Put	0	0	0.446858 (-0.026745)	-0.006444
12/21/2018	$121.00	$0.015	Put	0	137	0.44283 (-0.039413)	-0.004771
12/21/2018	$120.00	$0.015	Put	0	18,032	0.466702 (-0.02715)	-0.004867
12/21/2018	$119.00	$0.015	Put	0	852	0.485776 (-0.026596)	-0.00446
12/21/2018	$118.00	$0.015	Put	0	79	0.508747 (-0.011123)	-0.004438
12/21/2018	$117.00	$0.015	Put	0	296	0.527192 (-0.014813)	-0.00399
12/21/2018	$116.00	$0.015	Put	0	102	0.552763 (+0.002558)	-0.004177
12/21/2018	$115.00	$0.015	Put	0	6,665	0.575594 (+0.004901)	-0.004104
12/21/2018	$114.00	$0.015	Put	0	30	0.596208 (+0.005002)	-0.00385
12/21/2018	$113.00	$0.015	Put	0	348	0.61493 (+0.007531)	-0.003514
12/21/2018	$112.00	$0.005	Put	0	59	0.57028 (-0.054859)	-0.001354
12/21/2018	$111.00	$0.005	Put	0	435	0.596057 (-0.053367)	-0.00149
12/21/2018	$110.00	$0.005	Put	0	5,202	0.608895 (-0.058293)	-0.001203
12/21/2018	$109.00	$0.005	Put	0	57	0.634375 (-0.021511)	-0.001313
12/21/2018	$108.00	$0.005	Put	0	50	0.657998 (-0.01477)	-0.001355
12/21/2018	$107.00	$0.005	Put	0	189	0.672772 (+0.012659)	-0.001139
12/21/2018	$106.00	$0.005	Put	0	175	0.693193 (+0.01565)	-0.001087
12/21/2018	$105.00	$0.005	Put	0	29,333	0.722626 (+0.019366)	-0.001264
12/21/2018	$104.00	$0.005	Put	0	20	0.73125 (+0.020154)	-0.000943
12/21/2018	$103.00	$0.005	Put	0	30	0.75625 (+0.020154)	-0.000973
12/21/2018	$102.00	$0.005	Put	0	620	0.76875 (+0.007654)	-0.000861
12/21/2018	$101.00	$0.005	Put	0	421	0.79375 (+0.007654)	-0.000873
12/21/2018	$100.00	$0.005	Put	0	3,307	0.816667 (+0.016737)	-0.000867
12/21/2018	$99.00	$0.005	Put	0	23	0.84375 (+0.032654)	-0.000892
12/21/2018	$98.00	$0.005	Put	0	12	0.86875 (+0.032654)	-0.000898
12/21/2018	$97.00	$0.005	Put	0	80	0.89375 (+0.032654)	-0.000905
12/21/2018	$96.00	$0.005	Put	0	5	0.91875 (+0.032654)	-0.000909
12/21/2018	$95.00	$0.005	Put	0	989	0.917497 (+0.004493)	-0.000733
12/21/2018	$90.00	$0.005	Put	0	2,166	1.05814 (+0.048186)	-0.000804
12/21/2018	$85.00	$0.005	Put	0	2,255	1.18273 (+0.045234)	-0.000746
12/21/2018	$80.00	$0.005	Put	0	478	1.28509 (+0.058072)	-0.000575
12/21/2018	$75.00	$0.005	Put	0	3,750	1.4288 (+0.057801)	-0.000553

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Hedge Funds - How They Work For Investors