Advertisement
Advertisement
U.S. markets close in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,772.04+8.81 (+0.50%)
As of 10:44AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX220520C018400002022-05-16 12:11AM EDT1,840.0032.000.000.550.00--140.09%
OEX220520C018450002022-05-18 1:06PM EDT1,845.005.060.000.600.00-5643.12%
OEX220520C018500002022-05-18 2:48PM EDT1,850.001.900.000.550.00-121444.75%
OEX220520C018700002022-05-18 11:21AM EDT1,870.002.410.000.550.00-1053.78%
OEX220520C018750002022-05-05 12:02PM EDT1,875.0046.440.000.550.00--250.34%
OEX220520C018800002022-05-18 11:21AM EDT1,880.001.430.000.550.00-1152.34%
OEX220520C018850002022-05-16 12:11AM EDT1,885.005.240.000.550.00--154.35%
OEX220520C018950002022-05-05 12:02PM EDT1,895.0035.440.000.550.00--258.30%
OEX220520C019000002022-05-16 12:11AM EDT1,900.003.100.000.550.00-13160.25%
OEX220520C019100002022-03-25 10:43AM EDT1,910.00206.000.000.000.00-1125.00%
OEX220520C019450002022-05-16 12:11AM EDT1,945.001.24-0.550.00--185.13%
OEX220520C019500002022-05-11 12:31PM EDT1,950.001.350.000.050.00-83661.33%
OEX220520C019550002022-05-04 3:17PM EDT1,955.0027.000.000.550.00--181.05%
OEX220520C019600002022-05-02 2:20PM EDT1,960.0010.000.000.550.00-101082.81%
OEX220520C019650002022-04-25 11:10AM EDT1,965.0033.040.000.550.00-1084.67%
OEX220520C019800002022-05-09 9:58AM EDT1,980.002.600.000.050.00-212870.31%
OEX220520C019900002022-05-06 10:07AM EDT1,990.004.000.000.050.00-292973.44%
OEX220520C019950002022-05-09 11:32AM EDT1,995.001.330.000.550.00-1495.31%
OEX220520C020000002022-04-29 12:43PM EDT2,000.009.480.000.550.00-11297.07%
OEX220520C020100002022-04-19 12:10PM EDT2,010.0058.500.000.000.00-1150.00%
OEX220520C020200002022-05-05 1:15PM EDT2,020.005.200.000.550.00--1104.00%
OEX220520C020250002022-05-02 2:23PM EDT2,025.002.100.000.050.00-103083.20%
OEX220520C020300002022-05-02 10:14AM EDT2,030.002.150.000.050.00-242684.38%
OEX220520C020400002022-05-04 2:47PM EDT2,040.003.000.000.550.00--1110.74%
OEX220520C020450002022-05-05 10:56AM EDT2,045.001.450.000.550.00--1112.50%
OEX220520C020500002022-03-14 12:00AM EDT2,050.0028.2028.2034.300.00--0310.52%
OEX220520C020550002022-04-27 11:28AM EDT2,055.004.200.000.550.00-22115.82%
OEX220520C020600002022-05-20 10:12AM EDT2,060.000.050.000.55-2.95-98.33%525117.48%
OEX220520C020700002022-05-20 10:12AM EDT2,070.000.050.000.55-1.20-96.00%550120.70%
OEX220520C020750002022-03-31 3:50PM EDT2,075.0070.340.000.000.00-2050.00%
OEX220520C020850002022-04-27 11:28AM EDT2,085.000.100.000.550.00-22125.59%
OEX220520C021000002022-04-18 12:11AM EDT2,100.0014.900.000.000.00--1050.00%
OEX220520C021050002022-03-14 12:00AM EDT2,105.0013.407.5013.600.00--0246.67%
OEX220520C021100002022-05-20 10:12AM EDT2,110.000.050.000.55-0.10-66.67%1224133.69%
OEX220520C021250002022-03-14 12:00AM EDT2,125.009.403.608.400.00--0224.44%
OEX220520C021300002022-04-04 2:16PM EDT2,130.0036.200.000.000.00-1050.00%
OEX220520C021500002022-05-13 9:59AM EDT2,150.000.150.000.550.00-2033146.19%
OEX220520C021600002022-05-20 10:12AM EDT2,160.000.050.000.55-0.10-66.67%2040149.22%
OEX220520C021650002022-05-10 10:02AM EDT2,165.000.150.000.550.00-2014150.78%
OEX220520C021700002022-05-02 2:11PM EDT2,170.000.150.000.550.00-1010152.34%
OEX220520C021750002022-05-09 10:08AM EDT2,175.000.150.000.550.00-717153.81%
OEX220520C023950002022-03-16 12:21PM EDT2,395.000.270.000.000.00--2150.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OEX220520P010800002022-05-03 3:23PM EDT1,080.000.320.000.550.00--1351.37%
OEX220520P011600002022-05-16 12:11AM EDT1,160.000.34-0.550.00--1328.52%
OEX220520P013000002022-05-16 12:11AM EDT1,300.000.45-0.550.00--1247.56%
OEX220520P013600002022-04-27 11:12AM EDT1,360.001.250.000.550.00--21198.24%
OEX220520P015000002022-03-31 9:30AM EDT1,500.002.000.000.000.00-3450.00%
OEX220520P015400002022-05-16 12:11AM EDT1,540.001.30-0.550.00--7123.00%
OEX220520P015600002022-04-18 12:04PM EDT1,560.001.300.000.000.00--3050.00%
OEX220520P015800002022-05-16 12:11AM EDT1,580.001.40-0.550.00--1103.27%
OEX220520P016000002022-05-03 3:23PM EDT1,600.002.820.000.550.00-11584.86%
OEX220520P016200002022-05-06 12:54PM EDT1,620.004.040.000.550.00-13875.78%
OEX220520P016400002022-04-21 11:18AM EDT1,640.000.900.000.550.00--1566.65%
OEX220520P016600002022-05-13 1:16PM EDT1,660.002.000.000.550.00-22057.52%
OEX220520P016800002022-05-13 1:56PM EDT1,680.002.690.000.550.00-416653.88%
OEX220520P016900002022-05-13 1:56PM EDT1,690.003.190.000.600.00-416649.59%
OEX220520P017000002022-05-11 3:05PM EDT1,700.008.000.051.150.00-27250.56%
OEX220520P017200002022-05-17 2:22PM EDT1,720.000.820.051.350.00-101440.58%
OEX220520P017400002022-04-22 10:49AM EDT1,740.004.620.452.350.00-4233.39%
OEX220520P017500002022-05-17 3:47PM EDT1,750.000.801.404.600.00-1334.51%
OEX220520P017600002022-05-17 3:47PM EDT1,760.0012.503.106.600.00-1431.57%
OEX220520P017800002022-05-20 10:28AM EDT1,780.0013.1312.0017.30+8.43+179.36%434934.87%
OEX220520P017900002022-05-17 9:48AM EDT1,790.005.7720.8026.500.00-1642.85%
OEX220520P018000002022-05-18 9:42AM EDT1,800.0041.0027.2033.300.00-21941.46%
OEX220520P018100002022-05-19 10:21AM EDT1,810.0037.4237.0043.100.00-13748.51%
OEX220520P018200002022-05-19 9:49AM EDT1,820.0065.6146.5052.600.00-1253.78%
OEX220520P018250002022-05-04 3:17PM EDT1,825.0017.0051.4057.500.00--156.82%
OEX220520P018400002022-05-18 3:48PM EDT1,840.0066.0566.7072.800.00-1051.43%
OEX220520P018500002022-05-16 12:11AM EDT1,850.0072.7076.7082.800.00--156.93%
OEX220520P018600002022-05-16 11:29AM EDT1,860.0053.3687.1093.200.00-1265.31%
OEX220520P018700002022-05-17 11:42AM EDT1,870.0031.9296.70102.800.00-1067.52%
OEX220520P018800002022-04-18 11:22AM EDT1,880.0016.580.000.000.00-100.00%
OEX220520P018900002022-05-05 3:04PM EDT1,890.0054.00115.50125.600.00--284.33%
OEX220520P019000002022-05-16 11:34AM EDT1,900.0092.20124.90135.000.00-1184.47%
OEX220520P019100002022-05-09 3:49PM EDT1,910.00102.00135.50145.600.00-1494.65%
OEX220520P019200002022-05-04 2:54PM EDT1,920.00148.24145.50155.60+116.24+363.25%1199.68%
OEX220520P019400002022-05-20 10:16AM EDT1,940.00167.44164.10174.20+139.44+498.00%1194.21%
OEX220520P019450002022-04-22 2:25PM EDT1,945.0046.80170.50180.600.00-10111.94%
OEX220520P019500002022-04-22 2:11PM EDT1,950.0050.00175.50185.600.00-55114.33%
OEX220520P019550002022-04-29 2:16PM EDT1,955.0076.15180.50190.600.00-11116.72%
OEX220520P019600002022-02-23 1:00PM EDT1,960.0080.100.000.000.00--90.00%
OEX220520P019700002022-03-14 12:01AM EDT1,970.00102.500.000.000.00--00.00%
OEX220520P019750002022-05-18 1:22PM EDT1,975.00178.21200.60210.700.00-20127.08%
OEX220520P019800002022-05-13 10:02AM EDT1,980.00164.25204.20214.300.00-22112.82%
OEX220520P019950002022-03-16 3:57PM EDT1,995.0080.700.000.000.00-100.00%
OEX220520P020000002022-04-22 11:56AM EDT2,000.0065.60224.20234.300.00-15121.14%
OEX220520P020050002022-05-18 1:22PM EDT2,005.00215.00230.60240.700.00-21140.78%
OEX220520P020200002022-04-14 1:44PM EDT2,020.0050.500.000.000.00-150.00%
OEX220520P020300002022-05-04 3:55PM EDT2,030.0082.25254.90265.000.00-12143.58%
OEX220520P020350002022-05-04 3:55PM EDT2,035.0086.15260.60270.700.00-10154.04%
OEX220520P020400002022-05-17 3:59PM EDT2,040.00185.03264.20274.300.00-38137.28%
OEX220520P020450002022-03-14 12:01AM EDT2,045.00164.200.000.000.00--00.00%
OEX220520P020500002022-04-19 10:41AM EDT2,050.0055.00273.20283.300.00-12114.84%
OEX220520P020600002022-03-02 11:38AM EDT2,060.00120.390.000.000.00-3260.00%
OEX220520P020750002022-04-21 3:25PM EDT2,075.0081.10300.60310.700.00-22171.09%
OEX220520P021000002022-04-25 3:27PM EDT2,100.00151.00325.50335.600.00-21180.18%
Advertisement
Advertisement