^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 EDT1,125.0031.0031.5036.200.00-30170.00%
OEX180427C011350002018-04-09 1:24PM EDT1,135.0039.1037.6039.900.00-5627.89%
OEX180427C011400002018-04-09 2:14PM EDT1,140.0034.7033.4035.500.00-201426.79%
OEX180427C011500002018-04-20 11:45PM EDT1,150.0023.7024.9026.100.00-2022.71%
OEX180427C011550002018-04-09 2:16PM EDT1,155.0024.3022.1023.600.00-11124.54%
OEX180427C011600002018-04-20 11:45PM EDT1,160.0015.7516.9018.000.00-3020.24%
OEX180427C011650002018-04-20 3:44PM EDT1,165.0013.2013.3014.30-6.80-34.00%1119.03%
OEX180427C011700002018-04-20 3:49PM EDT1,170.009.3510.6010.90-8.45-47.47%20217.83%
OEX180427C011750002018-04-20 4:14PM EDT1,175.008.007.208.10-4.52-36.10%51817.03%
OEX180427C011800002018-04-20 3:58PM EDT1,180.005.304.805.60-5.81-52.30%26316.02%
OEX180427C011850002018-04-20 11:45PM EDT1,185.003.303.003.70-2.60-30.23%64515.28%
OEX180427C011900002018-04-20 3:39PM EDT1,190.001.902.052.30-6.90-78.41%671014.65%
OEX180427C011950002018-04-20 11:45PM EDT1,195.001.500.701.400.00-16114.31%
OEX180427C012000002018-04-20 11:45PM EDT1,200.000.650.150.90-3.80-211.11%21014.42%
OEX180427C012050002018-04-13 11:46PM EDT1,205.002.701.201.950.00-10520.00%
OEX180427C012100002018-04-20 12:44PM EDT1,210.000.250.000.50-1.20-82.76%20315.75%
OEX180427C012150002018-04-20 11:45PM EDT1,215.000.450.000.45-0.45-100.00%151616.93%
OEX180427C012200002018-04-20 11:45PM EDT1,220.000.150.000.200.00-100016.04%
OEX180427C012250002018-04-20 11:45PM EDT1,225.000.250.000.40-0.70-280.00%152519.46%
OEX180427C012500002018-03-28 9:40AM EDT1,250.000.650.150.850.00-202030.13%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180427P010700002018-04-13 11:46PM EDT1,070.000.700.301.000.00-1040.56%
OEX180427P010800002018-04-06 9:50AM EDT1,080.002.854.406.30-3.05-51.69%2256.10%
OEX180427P010900002018-04-20 11:46PM EDT1,090.000.400.000.400.00-1028.49%
OEX180427P010950002018-04-20 11:46PM EDT1,095.000.600.000.600.00-55028.88%
OEX180427P011000002018-04-19 11:28AM EDT1,100.000.550.050.600.00-122727.25%
OEX180427P011100002018-04-20 11:46PM EDT1,110.000.750.250.95+0.35+36.84%121126.28%
OEX180427P011150002018-04-20 11:46PM EDT1,115.000.900.351.100.00-151525.33%
OEX180427P011200002018-04-20 3:57PM EDT1,120.000.900.501.20-0.75-45.45%251023.98%
OEX180427P011250002018-04-20 11:10AM EDT1,125.001.600.751.45+0.40+33.33%31623.19%
OEX180427P011300002018-04-20 3:58PM EDT1,130.001.351.001.70-6.45-82.69%1722.18%
OEX180427P011350002018-04-11 11:25AM EDT1,135.008.804.005.200.00-51529.69%
OEX180427P011400002018-04-17 3:06PM EDT1,140.001.351.752.500.00-5420.46%
OEX180427P011450002018-04-20 11:46PM EDT1,145.004.852.353.100.00-1119.70%
OEX180427P011500002018-04-20 2:34PM EDT1,150.004.203.003.80+2.65+170.97%25618.83%
OEX180427P011550002018-04-20 3:07PM EDT1,155.006.004.004.70+1.90+46.34%821717.99%
OEX180427P011600002018-04-20 3:25PM EDT1,160.006.805.105.90+4.10+151.85%141517.27%
OEX180427P011650002018-04-20 3:49PM EDT1,165.008.956.507.40-7.85-46.73%20816.55%
OEX180427P011700002018-04-20 2:08PM EDT1,170.009.108.409.30+3.20+54.24%61115.91%
OEX180427P011750002018-04-20 3:39PM EDT1,175.0012.2010.6011.50+4.10+50.62%243115.08%
OEX180427P011800002018-04-20 11:46PM EDT1,180.0012.8013.4014.300.00-183414.48%
OEX180427P011850002018-04-19 9:56AM EDT1,185.0010.4016.6017.500.00-1113.73%
OEX180427P011900002018-03-22 9:47AM EDT1,190.0029.0857.5061.300.00-4081.22%
OEX180427P012000002018-04-12 12:17PM EDT1,200.0033.0034.0035.900.00-1128.45%