^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180928C012700002018-09-18 11:59AM EDT1,270.0021.5029.4030.900.00-10016.76%
OEX180928C012750002018-09-21 9:59AM EDT1,275.0030.0524.7026.10+11.75+64.21%5515.21%
OEX180928C012800002018-08-31 11:54PM EDT1,280.0019.0018.4020.500.00-4011.98%
OEX180928C012850002018-09-21 2:55PM EDT1,285.0016.7015.6017.00-1.50-8.24%44112.52%
OEX180928C012900002018-09-21 10:00AM EDT1,290.0015.8011.5012.80+1.80+12.86%21211.31%
OEX180928C013000002018-09-20 1:19PM EDT1,300.007.804.805.900.00-24459.46%
OEX180928C013050002018-09-21 11:56PM EDT1,305.003.002.653.500.00-156118.83%
OEX180928C013100002018-09-21 11:56PM EDT1,310.001.901.201.850.00-85308.34%
OEX180928C013200002018-09-20 4:14PM EDT1,320.001.000.100.500.00-128.34%
OEX180928C013250002018-09-21 11:56PM EDT1,325.000.300.000.450.00-20009.53%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX180928P011200002018-09-17 3:42PM EDT1,120.000.250.000.100.00-64341.02%
OEX180928P011600002018-09-14 11:48PM EDT1,160.000.700.100.400.00-1138.36%
OEX180928P011650002018-08-24 11:53PM EDT1,165.002.001.452.550.00-8051.87%
OEX180928P011700002018-09-20 3:26PM EDT1,170.000.100.000.150.00-11431.40%
OEX180928P011900002018-09-14 11:48PM EDT1,190.000.550.250.850.00-5034.84%
OEX180928P011950002018-09-14 11:48PM EDT1,195.001.200.250.900.00-5533.80%
OEX180928P012000002018-09-19 11:10AM EDT1,200.000.350.000.500.00-2729.22%
OEX180928P012100002018-09-21 11:56PM EDT1,210.001.300.050.550.00-8827.05%
OEX180928P012150002018-09-21 11:56PM EDT1,215.001.400.050.550.00-8825.71%
OEX180928P012200002018-09-21 11:56PM EDT1,220.000.550.100.600.00-2124.76%
OEX180928P012250002018-09-07 11:47PM EDT1,225.003.503.804.800.00-3338.69%
OEX180928P012300002018-09-20 9:30AM EDT1,230.000.600.150.650.00-101222.39%
OEX180928P012400002018-09-20 1:57PM EDT1,240.000.600.200.850.00-2420.70%
OEX180928P012450002018-09-21 11:56PM EDT1,245.001.950.300.900.00-4419.50%
OEX180928P012500002018-09-20 1:57PM EDT1,250.000.800.351.000.00-22318.45%
OEX180928P012550002018-09-21 11:56PM EDT1,255.000.800.451.150.00-5517.51%
OEX180928P012600002018-09-21 11:56PM EDT1,260.002.250.651.350.00-4416.61%
OEX180928P012650002018-09-20 3:53PM EDT1,265.001.100.801.500.00-2815.42%
OEX180928P012700002018-09-21 3:19PM EDT1,270.001.101.051.65-1.10-50.00%212114.11%
OEX180928P012750002018-09-21 11:56PM EDT1,275.001.501.402.000.00-11213.15%
OEX180928P012800002018-09-21 11:56PM EDT1,280.002.451.852.500.00-61112.26%
OEX180928P012850002018-09-21 4:08PM EDT1,285.002.502.503.30-0.15-5.66%350111.58%
OEX180928P012900002018-09-21 3:45PM EDT1,290.003.603.504.40-0.40-10.00%44810.92%
OEX180928P012950002018-09-21 3:59PM EDT1,295.005.305.006.00+0.30+6.00%91610.42%
OEX180928P013000002018-09-21 2:22PM EDT1,300.006.507.008.20-1.00-13.33%366810.08%