^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180427C011250002018-04-04 4:35PM EDT1,125.0031.0031.5036.200.00-301738.40%
OEX180427C011350002018-04-09 1:24PM EDT1,135.0039.1037.6039.900.00-5659.30%
OEX180427C011400002018-04-09 2:14PM EDT1,140.0034.7033.4035.500.00-201456.31%
OEX180427C011500002018-04-24 3:59PM EDT1,150.0010.806.6013.30-12.90-54.43%126223.44%
OEX180427C011550002018-04-24 3:26PM EDT1,155.008.203.7012.70-7.40-47.44%3227.53%
OEX180427C011600002018-04-24 3:36PM EDT1,160.004.303.9010.10-11.45-72.70%8326.80%
OEX180427C011650002018-04-24 3:30PM EDT1,165.003.001.157.10-6.55-68.59%6324.48%
OEX180427C011700002018-04-24 3:59PM EDT1,170.002.000.054.50-4.95-71.22%6492322.03%
OEX180427C011750002018-04-24 3:51PM EDT1,175.001.000.052.90-4.50-81.82%444420.90%
OEX180427C011800002018-04-24 3:51PM EDT1,180.000.800.300.90-4.80-85.71%1053416.39%
OEX180427C011850002018-04-24 9:32AM EDT1,185.002.800.001.55+0.10+3.70%109421.60%
OEX180427C011900002018-04-24 2:12PM EDT1,190.000.250.000.20-0.85-77.27%679515.38%
OEX180427C011950002018-04-24 12:47PM EDT1,195.000.250.000.95-0.40-61.54%152623.19%
OEX180427C012000002018-04-24 10:25AM EDT1,200.000.200.001.15-0.15-42.86%96626.44%
OEX180427C012050002018-04-13 11:46PM EDT1,205.002.701.201.950.00-10532.62%
OEX180427C012100002018-04-20 12:44PM EDT1,210.000.250.000.50-1.20-82.76%20325.76%
OEX180427C012150002018-04-20 11:45PM EDT1,215.000.450.000.45-0.45-100.00%151627.05%
OEX180427C012200002018-04-20 11:45PM EDT1,220.000.150.000.200.00-100025.29%
OEX180427C012250002018-04-20 11:45PM EDT1,225.000.250.000.40-0.70-280.00%152529.91%
OEX180427C012500002018-03-28 9:40AM EDT1,250.000.650.150.850.00-202043.34%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180427P010700002018-04-13 11:46PM EDT1,070.000.700.301.000.00-1043.26%
OEX180427P010800002018-04-06 9:50AM EDT1,080.002.854.406.30-3.05-51.69%2260.28%
OEX180427P010900002018-04-24 3:08PM EDT1,090.000.400.000.400.00-31128.98%
OEX180427P010950002018-04-20 11:46PM EDT1,095.000.600.000.600.00-55029.10%
OEX180427P011000002018-04-24 3:08PM EDT1,100.000.550.000.50+0.25+83.33%333226.10%
OEX180427P011050002018-04-24 5:36PM EDT1,105.000.850.001.850.00-10032.46%
OEX180427P011100002018-04-24 3:47PM EDT1,110.001.000.001.95+0.60+150.00%101130.40%
OEX180427P011150002018-04-20 11:46PM EDT1,115.000.900.351.100.00-151523.82%
OEX180427P011200002018-04-24 3:47PM EDT1,120.001.900.005.80+1.00+111.11%113037.59%
OEX180427P011250002018-04-24 2:23PM EDT1,125.002.000.003.50+0.40+25.00%111927.75%
OEX180427P011300002018-04-24 4:04PM EDT1,130.001.900.606.00+0.55+40.74%7731.46%
OEX180427P011350002018-04-24 2:06PM EDT1,135.005.350.007.50-3.45-39.20%51531.57%
OEX180427P011400002018-04-24 3:03PM EDT1,140.005.001.557.50+3.20+177.78%471327.75%
OEX180427P011450002018-04-24 2:10PM EDT1,145.007.750.109.50+2.90+59.79%21128.04%
OEX180427P011500002018-04-24 3:54PM EDT1,150.006.804.5011.10+4.05+147.27%162826.88%
OEX180427P011550002018-04-24 12:05PM EDT1,155.004.233.8013.50-1.77-29.50%18326.78%
OEX180427P011600002018-04-24 3:24PM EDT1,160.0012.106.3015.90+6.60+120.00%221626.04%
OEX180427P011650002018-04-24 3:49PM EDT1,165.0015.309.3019.00+9.00+142.86%582426.12%
OEX180427P011700002018-04-24 12:05PM EDT1,170.0010.3313.0022.50+0.43+4.34%31726.45%
OEX180427P011750002018-04-24 2:21PM EDT1,175.0025.2017.3022.00+14.20+129.09%273013.82%
OEX180427P011800002018-04-20 11:46PM EDT1,180.0012.8013.4014.300.00-18340.00%
OEX180427P011850002018-04-24 2:21PM EDT1,185.0034.7026.6036.40+18.80+118.24%1233.37%
OEX180427P011900002018-03-22 9:47AM EDT1,190.0029.0857.5061.300.00-4079.02%
OEX180427P012000002018-04-12 12:17PM EDT1,200.0033.0034.0035.900.00-110.00%