^OEX - S&P 100 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX191213C013600002019-12-04 12:21PM EST1,360.0040.3543.4045.20+40.35+∞%2122.36%
OEX191213C013800002019-12-06 10:40AM EST1,380.0025.2324.8026.50+25.23+∞%2217.21%
OEX191213C013850002019-11-25 10:34AM EST1,385.0018.1020.5022.200.00-1116.18%
OEX191213C013900002019-12-06 2:22PM EST1,390.0017.6016.4018.00-0.80-4.35%1115.04%
OEX191213C013950002019-12-06 3:44PM EST1,395.0014.1412.5014.10+14.14+∞%7014.01%
OEX191213C014000002019-12-06 3:48PM EST1,400.009.848.9010.40+4.54+85.66%11512.83%
OEX191213C014050002019-12-06 12:08PM EST1,405.006.745.907.30+4.14+159.23%3811.95%
OEX191213C014100002019-12-06 12:59PM EST1,410.004.203.504.60+4.20+∞%42010.92%
OEX191213C014150002019-12-06 12:12PM EST1,415.002.331.752.70+2.33+∞%1110.23%
OEX191213C014200002019-12-06 12:12PM EST1,420.001.230.751.50+1.23+∞%109.84%
OEX191213C014250002019-11-19 10:03AM EST1,425.001.850.200.800.00--29.64%
OEX191213C014350002019-11-27 3:51PM EST1,435.000.900.000.450.00--711.11%
OEX191213C014450002019-12-02 4:09PM EST1,445.000.270.000.35+0.27+∞%-113.07%
OEX191213C014550002019-12-02 4:09PM EST1,455.000.170.000.350.00-1015.49%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX191213P011400002019-12-03 11:45AM EST1,140.000.300.000.30+0.30+∞%-362.21%
OEX191213P011700002019-12-04 3:41PM EST1,170.000.210.000.30+0.21+∞%-155.18%
OEX191213P012200002019-12-02 3:43PM EST1,220.000.310.000.35+0.31+∞%-1548.41%
OEX191213P012400002019-12-03 3:50PM EST1,240.000.350.000.350.00-2743.43%
OEX191213P012700002019-11-25 3:56PM EST1,270.000.310.000.400.00--236.72%
OEX191213P012950002019-12-03 11:45AM EST1,295.001.800.000.45+1.80+∞%-330.98%
OEX191213P013000002019-12-04 3:12PM EST1,300.000.650.000.50+0.65+∞%-3030.23%
OEX191213P013050002019-12-03 10:15AM EST1,305.004.400.000.50+4.40+∞%-128.92%
OEX191213P013100002019-12-05 10:50AM EST1,310.000.850.000.500.00-1627.63%
OEX191213P013150002019-12-04 9:36AM EST1,315.001.500.000.55+1.50+∞%-026.75%
OEX191213P013200002019-12-03 1:39PM EST1,320.000.260.000.60-2.96-91.93%1725.82%
OEX191213P013250002019-12-05 2:55PM EST1,325.001.000.000.60+1.00+∞%-224.48%
OEX191213P013300002019-12-06 3:47PM EST1,330.000.350.050.65+0.35+∞%6423.47%
OEX191213P013400002019-12-05 11:16AM EST1,340.002.200.100.800.00-2321.60%
OEX191213P013450002019-12-04 4:02PM EST1,345.002.900.200.95+2.90+∞%-120.92%
OEX191213P013500002019-12-06 3:48PM EST1,350.000.600.301.10-9.18-93.87%21520.11%
OEX191213P013600002019-12-06 11:46AM EST1,360.000.800.601.45+0.80+∞%3218.27%
OEX191213P013650002019-12-06 12:25PM EST1,365.001.100.901.75+1.10+∞%2317.54%
OEX191213P013700002019-12-06 9:42AM EST1,370.002.301.202.10-3.40-59.65%41216.75%
OEX191213P013750002019-12-06 11:03AM EST1,375.002.301.652.55+2.30+∞%2015.97%
OEX191213P013800002019-12-05 3:56PM EST1,380.008.402.103.000.00-21214.95%
OEX191213P013850002019-12-06 10:15AM EST1,385.003.952.803.80+3.95+∞%404514.31%
OEX191213P013900002019-12-06 9:45AM EST1,390.005.303.704.80+5.30+∞%1013.65%
OEX191213P013950002019-12-06 3:50PM EST1,395.005.405.606.10+5.40+∞%5313.00%
OEX191213P014000002019-12-06 3:48PM EST1,400.006.706.507.80+6.70+∞%5912.43%
OEX191213P014050002019-12-03 3:58PM EST1,405.0023.208.5010.00+23.20+∞%-2411.96%
OEX191213P014100002019-12-06 11:24AM EST1,410.0012.2011.0012.60+12.20+∞%3111.38%