wsbdaily | Mon, 26 Sep 2022 03:58:40 EST Where you find Tomorrow’s Hot Stocks Yesterday!
NOT INVESTMENT ADVICE: ALL CONTENT IS PROVIDED 'AS IS' FOR ENTERTAINMENT AND/OR INFORMATIONAL PURPOSES ONLY.
WITHOUT WARRANTY OF ANY KIND. YOU BEAR ALL RISKS, INCLUDING ANY RELIANCE ON THE ACCURACY OF ANY INFORMATION.
WE ARE NOT AFFILIATED WITH THE WALLSTREETBETS NOR ANY OTHER COMMUNITY ON REDDIT.
WITHOUT WARRANTY OF ANY KIND. YOU BEAR ALL RISKS, INCLUDING ANY RELIANCE ON THE ACCURACY OF ANY INFORMATION.
WE ARE NOT AFFILIATED WITH THE WALLSTREETBETS NOR ANY OTHER COMMUNITY ON REDDIT.
Invesco QQQ Trust(QQQ)
Summary & Charts
| Price | $ 275.51 | -4.56 (-1.63%) |
| Day's Range | $ 272.02 - 277.85 | |
| Previous Close | $ 280.07 | |
| Market Cap | $ N/A | |
| Short Interest % | N/A | As of Wed, 31 Aug 2022 |
| Float | N/A | |
| Outstanding | 550.1M |
| Exchange | NasdaqGM | |
| Industry | N/A | |
| Sector | N/A | |
| Volume | 74.71M | |
| Avg. Volume (20 day) | 60.24M | |
| Rel. Volume (20 day) | 1.24 | |
| Rel. Volume (3 month) | 1.36 | |
| Date | Open | High | Low | Close | Change | Volume | R. Vol. (20d) | R. Vol. (3m) | Mentions |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | $ 277.55 | $ 277.85 | $ 272.02 | $ 275.51 | -4.56 | 74,711,880 | 1.24 | 1.36 | 99 |
| Sep 22, 2022 | $ 282.00 | $ 283.03 | $ 278.82 | $ 280.07 | -3.49 | 62,576,658 | 1.07 | 1.14 | 98 |
| Sep 21, 2022 | $ 289.59 | $ 293.95 | $ 283.42 | $ 283.56 | -5.17 | 82,935,744 | 1.45 | 1.49 | 92 |
| Sep 20, 2022 | $ 288.49 | $ 291.07 | $ 286.38 | $ 288.73 | -2.32 | 51,063,599 | 0.93 | 0.92 | 90 |
| Sep 19, 2022 | $ 286.10 | $ 291.21 | $ 286.04 | $ 291.05 | +1.73 | 52,454,686 | 0.95 | 0.94 | 53 |
| Sep 16, 2022 | $ 287.72 | $ 289.72 | $ 285.62 | $ 289.32 | -1.78 | 79,061,041 | 1.44 | 1.39 | 78 |
| Sep 15, 2022 | $ 294.07 | $ 296.53 | $ 289.46 | $ 291.10 | -4.93 | 65,034,637 | 1.23 | 1.16 | 75 |
| Sep 14, 2022 | $ 294.87 | $ 296.93 | $ 293.06 | $ 296.03 | +2.33 | 54,682,800 | 1.05 | 0.98 | 66 |
| Sep 13, 2022 | $ 301.80 | $ 303.00 | $ 292.79 | $ 293.70 | -17.04 | 79,568,243 | 1.54 | 1.41 | 150 |
| Sep 12, 2022 | $ 308.50 | $ 311.06 | $ 308.19 | $ 310.74 | +3.65 | 45,540,497 | 0.92 | 0.81 | 70 |
| Sep 09, 2022 | $ 302.83 | $ 307.60 | $ 300.52 | $ 307.09 | +6.57 | 56,061,579 | 1.14 | 0.99 | 73 |
| Sep 08, 2022 | $ 296.85 | $ 301.87 | $ 295.47 | $ 300.52 | +1.55 | 55,654,073 | 1.15 | 0.99 | 88 |
| Sep 07, 2022 | $ 293.54 | $ 299.99 | $ 293.27 | $ 298.97 | +5.92 | 49,065,615 | 1.02 | 0.87 | 105 |
| Sep 06, 2022 | $ 295.66 | $ 296.60 | $ 290.87 | $ 293.05 | -2.12 | 56,877,537 | 1.19 | 1.00 | 74 |
| Sep 02, 2022 | $ 302.34 | $ 303.75 | $ 293.52 | $ 295.17 | -4.23 | 64,570,621 | 1.37 | 1.14 | 98 |
| Sep 01, 2022 | $ 296.72 | $ 299.78 | $ 292.95 | $ 299.40 | +0.13 | 57,715,325 | 1.24 | 1.02 | 125 |
| Aug 31, 2022 | $ 303.99 | $ 304.91 | $ 299.16 | $ 299.27 | -1.75 | 49,271,436 | 1.08 | 0.87 | 130 |
| Aug 30, 2022 | $ 306.10 | $ 306.73 | $ 298.44 | $ 301.02 | -3.39 | 51,060,098 | 1.12 | 0.90 | 72 |
| Aug 29, 2022 | $ 304.62 | $ 307.22 | $ 303.28 | $ 304.41 | -3.03 | 48,168,923 | 1.06 | 0.85 | 94 |
| Aug 26, 2022 | $ 320.28 | $ 321.51 | $ 307.35 | $ 307.44 | -13.14 | 68,812,227 | 1.52 | 1.21 | 185 |
News
The latest news about Invesco QQQ Trust (QQQ).
The Motley Fool | 2022-09-24 10:28:00
The key is to have a balanced, diversified portfolio with excellent growth potential.
ETFcom | 2022-09-21 16:49:45
After another interest rate hike, Powell signaled further pain ahead.
ETF Trends | 2022-09-21 11:51:03
This has been a trying year for growth equities and the related exchange traded funds. The momentum built off the June lows is now mostly gone, dismissed by market observers as a case of too much, too soon.
Seeking Alpha | 2022-09-21 08:30:00
Investors have done very well buying QQQ after it has entered every bear market since 2009. We must consider several factors to decide if this is still a wise strategy. QQQ's metrics have improved greatly over the past 12 months, we look to see if its stocks' earnings growth rate supports its current valuation.
ETF Trends | 2022-09-20 09:56:43
At the industry level, one of the more egregious offenders in this year's tale of woe for growth stocks is software. Entering 2022 with a slew of frothy valuations, software has been one of the epicenters of growth stock retrenchment this year.
ETF Trends | 2022-09-19 13:41:47
Invesco just positioned itself for greater success in the fast-growing fixed income ETF market. The fourth-largest U.S.
Seeking Alpha | 2022-09-19 12:26:20
Based on the observation that in a bear market afterhours trading is often at a higher price than U.S. hours trading, I have constructed an indicator reflecting this divergence. The indicator reflects the difference between average prices during regular and afterhours trading and trends down during a bear market (vice versa for bull market).
Top Discussions
These are the top discussions over the last 24-hours that mention the QQQ stock ticker symbol.
What Are Your Moves Tomorrow, August 08, 2022
**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More
- (9 points) !banbet QQQ -11% 2w
- (6 points) !banbet QQQ 308 6d
- (5 points) Starting another leg of QQQ LEAPS Puts when it hits 330+ with this madness.
- (5 points) Double down on my highly regarded QQQ puts that are down 85% since mid July 🙊 They're begging for a reason to tank the Qs Wed morning they'll get one
- (5 points) **Ban Bet Created:** **/u/Bunkerdunker7** bet **QQQ** goes from **321.32** to **308.0** before **2022-08-13 23:48:04.357027-04:00**
- (4 points) Shorting 100 shares of $SPY $QQQ at open
- (3 points) Options watchlist on Robinhood has been a real revelation 90% of options I added around Jan-Feb 2022 most being LEAPS are down big! Makes you really think about selling options (spreads) instead. For example the first option I added on a watchlist right when Robinhood launched this feature $SPY 12/15/23 $600 CALL date added 1/31 = -60% $SPY 12/20/24 $500 CALL date added 1/31 = -32% $QQQ 1/19/24 $365 CALL date added 2/3 = -44% You would say yea market went down what did you expect? Well I also added a SPY put as a hedge to see what happens and: $SPY 12/20/24 PUT date added 2/6 = +6% As you can see theta even killed the put. Time to learn Level 4 options boys that's where the money is at.
- (2 points) Yep. Needs to break that 415/416 line (depending on how tight you wanna draw lines) otherwise it bounces down to 410 up and down up and down u til one of them breaks. There's always support/resistance hidden inside those trend lines. Except maybe the QQQ there ain't dick for resistance above like 320 or so.
Weekend Discussion Thread for the Weekend of September 24, 2022
**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More
- (9 points) Woke up early again in a foreign land. With a foreign tongue. To a bunch of lame responses from 20 year old snot nose kids telling me I don't know shit. Up 6 figures on the day. Same as every day this week. Pretty much sums it up. Life sucks. 😆 EOW positions. QQQ 300 and SPY 400 puts exp June 2023. A few Tesla 133.33 June 23 puts (I said 200 earlier. My bad) and a few Jan 23 UNG puts. 54.43% cash. MODs. Did you check out my proof or ban dude? He is either a complete idiot or a liar. I believe WSB deserves to know which. If he is legit then ban me. Today I shall walk hallowed ground. Where 1 million men gave their lives for nothing. How much different would the world be if WW1 had not happened? BTW....as ny friend would say...Good Moaning.
- (7 points) This literally the dumbest thing ever. This same bull strat keeps getting posted like it's fucking wisdom. You want to make money in this market? Buy long dated puts on mortgages and SPY and QQQ. Stop playing openings and power hour. Keep an eye on the macros and slow the fuck down. Don't fight the long term trend.
- (7 points) Tech is still the future. QQQ below $250 will be a generational buy
- (5 points) Okay listen, the bottom for the S&P 500 and QQQ was around September 2002 during the dot.com bubble, and March 2009 for the financial crisis. it seems like Apple, which was more speculative back then, bottomed in 12/2000 and 12/2008. Netflix bottomed in 7/2007. Google bottomed in 11/2008. Amazon bottomed in 9/2001 and 11/2008. The point is that high-growth, more speculative tech companies hit their bottom months or up to a year before the broad index funds. Y’all need to forget about buying your index funds and your safe havens. The Ark Funds and high-growth tech stocks will reach a bottom in the next days or weeks, If you don’t start buying heavy now and over the next month you will miss the bottom. Don’t touch the index funds because they won’t bottom until next year. If you’re reading this, you’ve been warned
- (5 points) Had a bloody poo. Puts on my life expectancy, calls on QQQ.
- (5 points) I got the message. I'm supposed to believe that JPOW will drive the US economy off a cliff and take down the rest of the world for a good measure. Rates at 4% for years to come. Stocks, junk bonds, housing, commercial real estate will all have to fend for themselves because JPOW gives zero fucks. I'm on board, shorted QQQ yesterday like a good drone. I've never seen such coordinated negativity in the financial press. I think the idea is to reverse messaging once inflation expectations collapse. Risky strategy to say the least. They might start something that they later cannot stop. Reminds me of yelling in the mountains after weeks of heavy snowfall.
- (4 points) Gonna start averaging down on bigly calls for late JAN 2025 or later on SPY and QQQ as soon as I can. Hold on to the cheap fuckers until expiration date basically Thousand bagger confirmed
- (4 points) Why the fuck is Kraft Heinz in QQQ. 🤡
- (3 points) You already have a bet going - QQQ to 260.0 before 2022-10-23 13:09:04.631961-05:00
- (3 points) !banbet QQQ 260 4w
- (3 points) I think we’ll see a handful of stocks go to $0 soon. These are the ones I think are most likely: IWM, DIA, QQQ, SPY
- (3 points) Invesco still running the QQQ commercials much more downside to come IMO
- (3 points) Lol, and your a good ole fashioned QQQ bull. Take my upvote, sir. May the sun forever shine on your pasture and all bears die destitute. Amen
- (2 points) [My QQQ puts go to the end of the year--don't see a reason to hop out quite yet](https://imgur.com/a/YdHdtm2)
****MONDAY MARKET WARNING***
These events are just unfolding as I write this, however, this is extremely important for the stock market tomorrow. https://preview.redd.it/70iwvt4wu3q91.png?width=1440&format=png&auto=webp... Read More
What Are Your Moves Tomorrow, September 26, 2022
**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More
- (5 points) Luckily I took a risk buying Puts at the lows on Friday eod....loaded up on SPY, QQQ, and IWM LEAPS Puts expiring deep into next year. It may sting tomorrow, but short to medium term, they should pay off.
- (4 points) $SPY puts banged for me last week. Moved my account from 5800$ to 17,900$. Hoping for $SPY and $TSLA puts this week. Along w/ some $QQQ. All expire 9/28. Though gonna be scared if tomorrow is bullish and I cut and then it bears Tue, Wed.
- (2 points) Guys I bought a 205 QQQ put exp 9/30 for like a dollar the other day for fun. So we definitely still have like 5 days before dump.
My regarded play continues
My speculation from last week continues to play out. We closed at max pain Friday, and have been moving up on Aapl earnings momentum. Today showed just how strong this rally momentum is. I believe... Read More
Creating your own ETF
Hello, my dear investors. Long story short, due to where I am physically at the moment and where I might move later on in life (EU/US) it is difficult to invest in ETFs/index funds as transferring t... Read More
I get SO sick of hearing .."Remember it took 12 years to break even after the 2000 collapse...."
So I went to portfolio visualizer and typed in $100k initial amount and $5k a year contribution from 1999 till now in VTSMX (total market fund). Well for all those that repeat the dot com 2000 collap... Read More
Load More (3 remaining)
Unusual Option Activity
Option contracts that are trading at a significantly higher volume relative to the contract's open interest. These might provide some insight into what "smart money" is doing with large volume orders.
| Type | Strike | Exp Date | DTE | Bid | Ask | Last | Volume | Open Interest | Vol/OI | IV |
|---|---|---|---|---|---|---|---|---|---|---|
| CALL | $ 250.00 | 09/25/22 | 0 | $ 25.43 | $ 25.70 | $ 24.00 | 40 | 18 | 2.22 | 0.59% |
| CALL | $ 263.00 | 09/25/22 | 0 | $ 12.42 | $ 12.89 | $ 12.02 | 85 | 11 | 7.73 | 0.47% |
| CALL | $ 265.00 | 09/25/22 | 0 | $ 10.59 | $ 10.90 | $ 10.60 | 379 | 53 | 7.15 | 0.41% |
| CALL | $ 266.00 | 09/25/22 | 0 | $ 9.65 | $ 9.96 | $ 9.29 | 147 | 86 | 1.71 | 0.40% |
| CALL | $ 268.00 | 09/25/22 | 0 | $ 7.87 | $ 8.14 | $ 8.24 | 235 | 23 | 10.22 | 0.37% |
| CALL | $ 270.00 | 09/25/22 | 0 | $ 6.16 | $ 6.44 | $ 6.34 | 2,078 | 153 | 13.58 | 0.36% |
| CALL | $ 272.00 | 09/25/22 | 0 | $ 4.64 | $ 4.90 | $ 5.00 | 2,180 | 53 | 41.13 | 0.35% |
| CALL | $ 275.00 | 09/25/22 | 0 | $ 2.82 | $ 2.88 | $ 2.82 | 31,464 | 701 | 44.88 | 0.32% |
| CALL | $ 276.00 | 09/25/22 | 0 | $ 2.26 | $ 2.36 | $ 2.29 | 21,954 | 1,704 | 12.88 | 0.32% |
| CALL | $ 278.00 | 09/25/22 | 0 | $ 1.40 | $ 1.43 | $ 1.41 | 28,268 | 1,412 | 20.02 | 0.30% |
| CALL | $ 279.00 | 09/25/22 | 0 | $ 1.05 | $ 1.09 | $ 1.07 | 10,579 | 1,526 | 6.93 | 0.30% |
| CALL | $ 280.00 | 09/25/22 | 0 | $ 0.77 | $ 0.78 | $ 0.80 | 20,415 | 1,905 | 10.72 | 0.29% |
| CALL | $ 281.00 | 09/25/22 | 0 | $ 0.54 | $ 0.56 | $ 0.57 | 5,647 | 1,921 | 2.94 | 0.29% |
| CALL | $ 282.00 | 09/25/22 | 0 | $ 0.37 | $ 0.39 | $ 0.39 | 5,976 | 1,228 | 4.87 | 0.28% |
| CALL | $ 283.00 | 09/25/22 | 0 | $ 0.25 | $ 0.27 | $ 0.26 | 8,722 | 1,165 | 7.49 | 0.28% |
| CALL | $ 284.00 | 09/25/22 | 0 | $ 0.17 | $ 0.18 | $ 0.17 | 3,993 | 1,076 | 3.71 | 0.28% |
| CALL | $ 289.00 | 09/25/22 | 0 | $ 0.03 | $ 0.04 | $ 0.04 | 1,790 | 1,306 | 1.37 | 0.30% |
| CALL | $ 375.00 | 09/25/22 | 0 | $ 0.00 | $ 0.01 | $ 0.04 | 200 | 41 | 4.88 | 1.28% |
| PUT | $ 245.00 | 09/25/22 | 0 | $ 0.01 | $ 0.02 | $ 0.01 | 1,448 | 173 | 8.37 | 0.60% |
| PUT | $ 255.00 | 09/25/22 | 0 | $ 0.03 | $ 0.04 | $ 0.03 | 1,252 | 705 | 1.78 | 0.47% |
| PUT | $ 257.00 | 09/25/22 | 0 | $ 0.04 | $ 0.05 | $ 0.07 | 2,038 | 1,037 | 1.97 | 0.44% |
| PUT | $ 258.00 | 09/25/22 | 0 | $ 0.05 | $ 0.06 | $ 0.06 | 1,386 | 74 | 18.73 | 0.43% |
| PUT | $ 259.00 | 09/25/22 | 0 | $ 0.06 | $ 0.07 | $ 0.06 | 6,199 | 89 | 69.65 | 0.42% |
| PUT | $ 260.00 | 09/25/22 | 0 | $ 0.07 | $ 0.08 | $ 0.08 | 6,675 | 1,498 | 4.46 | 0.40% |
| PUT | $ 261.00 | 09/25/22 | 0 | $ 0.08 | $ 0.10 | $ 0.08 | 2,543 | 372 | 6.84 | 0.40% |
| PUT | $ 262.00 | 09/25/22 | 0 | $ 0.10 | $ 0.12 | $ 0.11 | 1,358 | 378 | 3.59 | 0.38% |
| PUT | $ 263.00 | 09/25/22 | 0 | $ 0.12 | $ 0.14 | $ 0.13 | 2,089 | 366 | 5.71 | 0.37% |
| PUT | $ 264.00 | 09/25/22 | 0 | $ 0.16 | $ 0.18 | $ 0.16 | 2,154 | 395 | 5.45 | 0.37% |
| PUT | $ 265.00 | 09/25/22 | 0 | $ 0.20 | $ 0.23 | $ 0.22 | 8,201 | 1,598 | 5.13 | 0.36% |
| PUT | $ 266.00 | 09/25/22 | 0 | $ 0.26 | $ 0.29 | $ 0.27 | 4,123 | 171 | 24.11 | 0.35% |
| PUT | $ 267.00 | 09/25/22 | 0 | $ 0.35 | $ 0.37 | $ 0.36 | 4,588 | 763 | 6.01 | 0.35% |
| PUT | $ 268.00 | 09/25/22 | 0 | $ 0.46 | $ 0.48 | $ 0.46 | 4,008 | 664 | 6.04 | 0.34% |
| PUT | $ 269.00 | 09/25/22 | 0 | $ 0.58 | $ 0.62 | $ 0.60 | 7,425 | 467 | 15.90 | 0.34% |
| PUT | $ 270.00 | 09/25/22 | 0 | $ 0.77 | $ 0.79 | $ 0.78 | 27,171 | 3,279 | 8.29 | 0.33% |
| PUT | $ 271.00 | 09/25/22 | 0 | $ 0.98 | $ 1.00 | $ 0.98 | 8,986 | 941 | 9.55 | 0.33% |
| PUT | $ 272.00 | 09/25/22 | 0 | $ 1.21 | $ 1.25 | $ 1.26 | 24,516 | 1,344 | 18.24 | 0.33% |
| PUT | $ 273.00 | 09/25/22 | 0 | $ 1.53 | $ 1.56 | $ 1.56 | 20,809 | 699 | 29.77 | 0.32% |
| PUT | $ 274.00 | 09/25/22 | 0 | $ 1.88 | $ 1.95 | $ 1.89 | 24,338 | 1,257 | 19.36 | 0.32% |
| PUT | $ 275.00 | 09/25/22 | 0 | $ 2.29 | $ 2.32 | $ 2.33 | 41,183 | 4,359 | 9.45 | 0.32% |
| PUT | $ 276.00 | 09/25/22 | 0 | $ 2.75 | $ 2.82 | $ 2.75 | 16,675 | 1,860 | 8.97 | 0.32% |
| PUT | $ 277.00 | 09/25/22 | 0 | $ 3.18 | $ 3.31 | $ 3.20 | 5,632 | 1,593 | 3.54 | 0.31% |
| PUT | $ 278.00 | 09/25/22 | 0 | $ 3.83 | $ 3.94 | $ 3.85 | 8,958 | 6,508 | 1.38 | 0.31% |
| PUT | $ 295.00 | 09/25/22 | 0 | $ 19.40 | $ 19.61 | $ 19.40 | 2,511 | 1,132 | 2.22 | 0.49% |
| CALL | $ 260.00 | 09/27/22 | 2 | $ 15.80 | $ 16.26 | $ 16.00 | 73 | 14 | 5.21 | 0.47% |
| CALL | $ 261.00 | 09/27/22 | 2 | $ 14.90 | $ 15.33 | $ 13.62 | 37 | 10 | 3.70 | 0.46% |
| CALL | $ 265.00 | 09/27/22 | 2 | $ 11.48 | $ 11.75 | $ 10.95 | 123 | 37 | 3.32 | 0.42% |
| CALL | $ 270.00 | 09/27/22 | 2 | $ 7.57 | $ 7.83 | $ 7.64 | 1,213 | 59 | 20.56 | 0.40% |
| CALL | $ 272.00 | 09/27/22 | 2 | $ 6.21 | $ 6.43 | $ 6.20 | 1,175 | 79 | 14.87 | 0.39% |
| CALL | $ 274.00 | 09/27/22 | 2 | $ 5.06 | $ 5.11 | $ 5.06 | 2,313 | 58 | 39.88 | 0.38% |
| CALL | $ 275.00 | 09/27/22 | 2 | $ 4.49 | $ 4.56 | $ 4.55 | 6,404 | 76 | 84.26 | 0.37% |
| CALL | $ 276.00 | 09/27/22 | 2 | $ 3.95 | $ 4.00 | $ 3.98 | 3,095 | 42 | 73.69 | 0.37% |
| CALL | $ 278.00 | 09/27/22 | 2 | $ 2.99 | $ 3.04 | $ 3.00 | 4,193 | 160 | 26.21 | 0.36% |
| CALL | $ 280.00 | 09/27/22 | 2 | $ 2.20 | $ 2.22 | $ 2.18 | 11,128 | 1,486 | 7.49 | 0.35% |
| CALL | $ 281.00 | 09/27/22 | 2 | $ 1.85 | $ 1.88 | $ 1.86 | 1,374 | 384 | 3.58 | 0.35% |
| CALL | $ 282.00 | 09/27/22 | 2 | $ 1.55 | $ 1.58 | $ 1.58 | 1,508 | 1,121 | 1.35 | 0.35% |
| CALL | $ 283.00 | 09/27/22 | 2 | $ 1.28 | $ 1.31 | $ 1.30 | 1,816 | 431 | 4.21 | 0.34% |
| CALL | $ 284.00 | 09/27/22 | 2 | $ 1.05 | $ 1.07 | $ 1.05 | 7,239 | 780 | 9.28 | 0.34% |
| CALL | $ 285.00 | 09/27/22 | 2 | $ 0.85 | $ 0.88 | $ 0.85 | 9,161 | 4,006 | 2.29 | 0.34% |
| CALL | $ 286.00 | 09/27/22 | 2 | $ 0.68 | $ 0.70 | $ 0.71 | 1,493 | 1,097 | 1.36 | 0.33% |
| CALL | $ 290.00 | 09/27/22 | 2 | $ 0.26 | $ 0.27 | $ 0.26 | 4,366 | 2,720 | 1.61 | 0.32% |
| CALL | $ 292.00 | 09/27/22 | 2 | $ 0.15 | $ 0.17 | $ 0.18 | 1,434 | 813 | 1.76 | 0.32% |
| CALL | $ 293.00 | 09/27/22 | 2 | $ 0.12 | $ 0.13 | $ 0.14 | 606 | 428 | 1.42 | 0.32% |
| PUT | $ 246.00 | 09/27/22 | 2 | $ 0.07 | $ 0.08 | $ 0.11 | 650 | 120 | 5.42 | 0.50% |
| PUT | $ 251.00 | 09/27/22 | 2 | $ 0.12 | $ 0.13 | $ 0.15 | 222 | 135 | 1.64 | 0.46% |
| PUT | $ 253.00 | 09/27/22 | 2 | $ 0.16 | $ 0.17 | $ 0.18 | 143 | 14 | 10.21 | 0.45% |
| PUT | $ 255.00 | 09/27/22 | 2 | $ 0.21 | $ 0.22 | $ 0.20 | 594 | 310 | 1.92 | 0.43% |
| PUT | $ 256.00 | 09/27/22 | 2 | $ 0.24 | $ 0.25 | $ 0.23 | 334 | 86 | 3.88 | 0.43% |
| PUT | $ 258.00 | 09/27/22 | 2 | $ 0.33 | $ 0.35 | $ 0.34 | 483 | 291 | 1.66 | 0.42% |
| PUT | $ 260.00 | 09/27/22 | 2 | $ 0.46 | $ 0.48 | $ 0.46 | 2,972 | 714 | 4.16 | 0.41% |
| PUT | $ 261.00 | 09/27/22 | 2 | $ 0.54 | $ 0.56 | $ 0.55 | 1,134 | 432 | 2.63 | 0.41% |
| PUT | $ 263.00 | 09/27/22 | 2 | $ 0.75 | $ 0.78 | $ 0.75 | 1,478 | 545 | 2.71 | 0.40% |
| PUT | $ 264.00 | 09/27/22 | 2 | $ 0.88 | $ 0.91 | $ 0.89 | 1,358 | 600 | 2.26 | 0.40% |
| PUT | $ 266.00 | 09/27/22 | 2 | $ 1.21 | $ 1.23 | $ 1.16 | 989 | 384 | 2.58 | 0.39% |
| PUT | $ 267.00 | 09/27/22 | 2 | $ 1.40 | $ 1.42 | $ 1.37 | 3,117 | 299 | 10.42 | 0.39% |
| PUT | $ 268.00 | 09/27/22 | 2 | $ 1.61 | $ 1.64 | $ 1.55 | 2,717 | 664 | 4.09 | 0.39% |
| PUT | $ 269.00 | 09/27/22 | 2 | $ 1.85 | $ 1.88 | $ 1.80 | 1,407 | 656 | 2.14 | 0.39% |
| PUT | $ 270.00 | 09/27/22 | 2 | $ 2.12 | $ 2.15 | $ 2.10 | 9,963 | 7,785 | 1.28 | 0.38% |
| PUT | $ 271.00 | 09/27/22 | 2 | $ 2.42 | $ 2.46 | $ 2.54 | 2,451 | 589 | 4.16 | 0.38% |
| PUT | $ 272.00 | 09/27/22 | 2 | $ 2.74 | $ 2.77 | $ 2.77 | 5,503 | 1,129 | 4.87 | 0.38% |
| PUT | $ 273.00 | 09/27/22 | 2 | $ 3.10 | $ 3.13 | $ 3.08 | 3,701 | 645 | 5.74 | 0.37% |
| PUT | $ 274.00 | 09/27/22 | 2 | $ 3.49 | $ 3.52 | $ 3.40 | 4,482 | 734 | 6.11 | 0.37% |
| PUT | $ 275.00 | 09/27/22 | 2 | $ 3.91 | $ 3.95 | $ 3.89 | 11,231 | 1,505 | 7.46 | 0.37% |
| PUT | $ 276.00 | 09/27/22 | 2 | $ 4.37 | $ 4.41 | $ 4.40 | 3,450 | 1,023 | 3.37 | 0.36% |
| PUT | $ 277.00 | 09/27/22 | 2 | $ 4.87 | $ 5.02 | $ 4.80 | 1,983 | 698 | 2.84 | 0.37% |
| PUT | $ 278.00 | 09/27/22 | 2 | $ 5.39 | $ 5.49 | $ 5.39 | 4,294 | 1,744 | 2.46 | 0.36% |
| PUT | $ 279.00 | 09/27/22 | 2 | $ 5.98 | $ 6.08 | $ 6.39 | 1,729 | 1,088 | 1.59 | 0.35% |
| PUT | $ 280.00 | 09/27/22 | 2 | $ 6.50 | $ 6.76 | $ 6.65 | 4,660 | 2,413 | 1.93 | 0.36% |
| PUT | $ 309.00 | 09/27/22 | 2 | $ 33.34 | $ 33.66 | $ 35.04 | 200 | 132 | 1.52 | 0.56% |
| PUT | $ 310.00 | 09/27/22 | 2 | $ 34.34 | $ 34.65 | $ 36.18 | 230 | 153 | 1.50 | 0.57% |
| PUT | $ 311.00 | 09/27/22 | 2 | $ 35.34 | $ 35.66 | $ 37.36 | 117 | 60 | 1.95 | 0.59% |
| PUT | $ 312.00 | 09/27/22 | 2 | $ 36.34 | $ 36.66 | $ 38.20 | 47 | 31 | 1.52 | 0.60% |
| PUT | $ 314.00 | 09/27/22 | 2 | $ 38.34 | $ 38.65 | $ 40.50 | 302 | 197 | 1.53 | 0.62% |
| PUT | $ 315.00 | 09/27/22 | 2 | $ 39.34 | $ 39.65 | $ 41.40 | 151 | 103 | 1.47 | 0.64% |
| PUT | $ 316.00 | 09/27/22 | 2 | $ 40.32 | $ 40.67 | $ 42.20 | 39 | 26 | 1.50 | 0.66% |
| CALL | $ 260.00 | 09/29/22 | 4 | $ 16.61 | $ 16.89 | $ 15.85 | 223 | 68 | 3.28 | 0.46% |
| CALL | $ 262.00 | 09/29/22 | 4 | $ 14.86 | $ 15.25 | $ 13.08 | 22 | 11 | 2.00 | 0.46% |
| CALL | $ 264.00 | 09/29/22 | 4 | $ 13.17 | $ 13.44 | $ 13.22 | 58 | 29 | 2.00 | 0.44% |
| CALL | $ 265.00 | 09/29/22 | 4 | $ 12.47 | $ 12.66 | $ 12.62 | 1,238 | 187 | 6.62 | 0.43% |
| CALL | $ 266.00 | 09/29/22 | 4 | $ 11.81 | $ 11.95 | $ 11.93 | 454 | 101 | 4.50 | 0.44% |
| CALL | $ 268.00 | 09/29/22 | 4 | $ 10.30 | $ 10.39 | $ 10.24 | 3,794 | 120 | 31.62 | 0.42% |
| CALL | $ 269.00 | 09/29/22 | 4 | $ 9.59 | $ 9.72 | $ 9.38 | 102 | 24 | 4.25 | 0.42% |
| CALL | $ 270.00 | 09/29/22 | 4 | $ 8.79 | $ 8.97 | $ 9.00 | 2,523 | 1,737 | 1.45 | 0.42% |
| CALL | $ 272.00 | 09/29/22 | 4 | $ 7.58 | $ 7.64 | $ 7.79 | 2,376 | 98 | 24.24 | 0.41% |
| CALL | $ 273.00 | 09/29/22 | 4 | $ 6.95 | $ 7.01 | $ 6.95 | 5,846 | 182 | 32.12 | 0.40% |
| CALL | $ 274.00 | 09/29/22 | 4 | $ 6.33 | $ 6.41 | $ 6.30 | 2,873 | 175 | 16.42 | 0.40% |
| CALL | $ 275.00 | 09/29/22 | 4 | $ 5.79 | $ 5.84 | $ 5.77 | 25,581 | 1,895 | 13.50 | 0.40% |
| CALL | $ 276.00 | 09/29/22 | 4 | $ 5.26 | $ 5.30 | $ 5.27 | 6,850 | 146 | 46.92 | 0.39% |
| CALL | $ 277.00 | 09/29/22 | 4 | $ 4.73 | $ 4.79 | $ 4.79 | 3,643 | 170 | 21.43 | 0.39% |
| CALL | $ 278.00 | 09/29/22 | 4 | $ 4.24 | $ 4.30 | $ 4.24 | 4,594 | 651 | 7.06 | 0.39% |
| CALL | $ 279.00 | 09/29/22 | 4 | $ 3.79 | $ 3.84 | $ 3.82 | 3,244 | 664 | 4.89 | 0.38% |
| CALL | $ 280.00 | 09/29/22 | 4 | $ 3.37 | $ 3.41 | $ 3.40 | 30,182 | 4,681 | 6.45 | 0.38% |
| CALL | $ 281.00 | 09/29/22 | 4 | $ 2.99 | $ 3.01 | $ 3.01 | 3,762 | 1,662 | 2.26 | 0.37% |
| CALL | $ 282.00 | 09/29/22 | 4 | $ 2.61 | $ 2.65 | $ 2.62 | 3,324 | 1,104 | 3.01 | 0.37% |
| CALL | $ 283.00 | 09/29/22 | 4 | $ 2.28 | $ 2.32 | $ 2.29 | 1,961 | 1,085 | 1.81 | 0.37% |
| CALL | $ 284.00 | 09/29/22 | 4 | $ 1.97 | $ 2.01 | $ 2.00 | 1,947 | 644 | 3.02 | 0.36% |
| CALL | $ 285.00 | 09/29/22 | 4 | $ 1.70 | $ 1.74 | $ 1.71 | 18,446 | 5,823 | 3.17 | 0.36% |
| CALL | $ 287.00 | 09/29/22 | 4 | $ 1.24 | $ 1.27 | $ 1.22 | 1,778 | 1,280 | 1.39 | 0.35% |
| CALL | $ 288.00 | 09/29/22 | 4 | $ 1.06 | $ 1.07 | $ 1.06 | 2,760 | 2,187 | 1.26 | 0.35% |
| PUT | $ 258.00 | 09/29/22 | 4 | $ 0.84 | $ 0.87 | $ 0.85 | 4,104 | 1,398 | 2.94 | 0.43% |
| PUT | $ 262.00 | 09/29/22 | 4 | $ 1.38 | $ 1.41 | $ 1.37 | 6,749 | 3,257 | 2.07 | 0.43% |
| PUT | $ 266.00 | 09/29/22 | 4 | $ 2.17 | $ 2.20 | $ 2.12 | 2,087 | 1,519 | 1.37 | 0.42% |
| PUT | $ 272.00 | 09/29/22 | 4 | $ 3.91 | $ 3.97 | $ 3.97 | 8,282 | 1,833 | 4.52 | 0.40% |
| PUT | $ 273.00 | 09/29/22 | 4 | $ 4.28 | $ 4.35 | $ 4.25 | 6,883 | 4,727 | 1.46 | 0.39% |
| PUT | $ 274.00 | 09/29/22 | 4 | $ 4.71 | $ 4.75 | $ 4.74 | 7,934 | 6,223 | 1.27 | 0.39% |
| PUT | $ 277.00 | 09/29/22 | 4 | $ 6.06 | $ 6.14 | $ 6.09 | 6,808 | 3,032 | 2.25 | 0.38% |
| PUT | $ 323.00 | 09/29/22 | 4 | $ 47.35 | $ 47.65 | $ 50.13 | 530 | 351 | 1.51 | 0.60% |
| PUT | $ 324.00 | 09/29/22 | 4 | $ 48.35 | $ 48.65 | $ 50.02 | 158 | 101 | 1.56 | 0.61% |
| PUT | $ 327.00 | 09/29/22 | 4 | $ 51.34 | $ 51.62 | $ 53.50 | 304 | 200 | 1.52 | 0.62% |
| PUT | $ 328.00 | 09/29/22 | 4 | $ 52.35 | $ 52.62 | $ 54.30 | 429 | 279 | 1.54 | 0.63% |
| PUT | $ 329.00 | 09/29/22 | 4 | $ 53.34 | $ 53.64 | $ 53.70 | 253 | 164 | 1.54 | 0.65% |
| PUT | $ 331.00 | 09/29/22 | 4 | $ 55.35 | $ 55.64 | $ 57.20 | 326 | 258 | 1.26 | 0.67% |
| PUT | $ 332.00 | 09/29/22 | 4 | $ 56.34 | $ 56.64 | $ 58.79 | 464 | 304 | 1.53 | 0.68% |
| PUT | $ 340.00 | 09/29/22 | 4 | $ 64.34 | $ 64.61 | $ 66.34 | 740 | 495 | 1.49 | 0.73% |
| PUT | $ 345.00 | 09/29/22 | 4 | $ 69.34 | $ 69.65 | $ 71.26 | 191 | 129 | 1.48 | 0.56% |
| PUT | $ 348.00 | 09/29/22 | 4 | $ 72.34 | $ 72.65 | $ 74.12 | 180 | 122 | 1.48 | 0.58% |
| PUT | $ 349.00 | 09/29/22 | 4 | $ 73.31 | $ 73.65 | $ 67.68 | 30 | 10 | 3.00 | 0.84% |
| PUT | $ 353.00 | 09/29/22 | 4 | $ 77.32 | $ 77.64 | $ 79.50 | 310 | 209 | 1.48 | 0.86% |
| PUT | $ 356.00 | 09/29/22 | 4 | $ 80.31 | $ 80.69 | $ 69.97 | 150 | 13 | 11.54 | 0.67% |
| PUT | $ 422.00 | 09/29/22 | 4 | $ 57.73 | $ 59.42 | $ 44.59 | 50 | 25 | 2.00 | 0.00% |
| CALL | $ 265.00 | 10/02/22 | 7 | $ 12.82 | $ 13.24 | $ 12.88 | 22 | 13 | 1.69 | 0.40% |
| CALL | $ 270.00 | 10/02/22 | 7 | $ 9.29 | $ 9.55 | $ 9.17 | 421 | 23 | 18.30 | 0.38% |
| CALL | $ 272.00 | 10/02/22 | 7 | $ 7.99 | $ 8.24 | $ 7.77 | 318 | 23 | 13.83 | 0.37% |
| CALL | $ 274.00 | 10/02/22 | 7 | $ 6.88 | $ 6.94 | $ 6.94 | 808 | 22 | 36.73 | 0.36% |
| CALL | $ 275.00 | 10/02/22 | 7 | $ 6.32 | $ 6.37 | $ 6.32 | 603 | 104 | 5.80 | 0.35% |
| CALL | $ 276.00 | 10/02/22 | 7 | $ 5.78 | $ 5.83 | $ 5.84 | 524 | 47 | 11.15 | 0.35% |
| CALL | $ 278.00 | 10/02/22 | 7 | $ 4.77 | $ 4.82 | $ 4.75 | 514 | 392 | 1.31 | 0.35% |
| CALL | $ 280.00 | 10/02/22 | 7 | $ 3.88 | $ 3.92 | $ 3.83 | 1,063 | 563 | 1.89 | 0.34% |
| CALL | $ 282.00 | 10/02/22 | 7 | $ 3.09 | $ 3.12 | $ 2.95 | 512 | 390 | 1.31 | 0.33% |
| CALL | $ 284.00 | 10/02/22 | 7 | $ 2.42 | $ 2.44 | $ 2.33 | 503 | 186 | 2.70 | 0.33% |
| CALL | $ 285.00 | 10/02/22 | 7 | $ 2.12 | $ 2.15 | $ 2.10 | 1,935 | 113 | 17.12 | 0.32% |
| CALL | $ 286.00 | 10/02/22 | 7 | $ 1.85 | $ 1.89 | $ 1.74 | 421 | 221 | 1.90 | 0.32% |
| CALL | $ 288.00 | 10/02/22 | 7 | $ 1.38 | $ 1.42 | $ 1.39 | 1,063 | 510 | 2.08 | 0.32% |
| CALL | $ 290.00 | 10/02/22 | 7 | $ 1.01 | $ 1.04 | $ 1.03 | 583 | 455 | 1.28 | 0.31% |
| PUT | $ 266.00 | 10/02/22 | 7 | $ 2.60 | $ 2.63 | $ 2.57 | 375 | 255 | 1.47 | 0.37% |
| PUT | $ 274.00 | 10/02/22 | 7 | $ 5.20 | $ 5.28 | $ 5.13 | 1,939 | 399 | 4.86 | 0.35% |
| PUT | $ 275.00 | 10/02/22 | 7 | $ 5.62 | $ 5.70 | $ 5.58 | 6,330 | 1,870 | 3.39 | 0.35% |
| PUT | $ 319.00 | 10/02/22 | 7 | $ 43.30 | $ 43.70 | $ 45.79 | 450 | 298 | 1.51 | 0.48% |
| PUT | $ 322.00 | 10/02/22 | 7 | $ 46.34 | $ 46.65 | $ 48.50 | 250 | 165 | 1.52 | 0.48% |
| CALL | $ 266.00 | 10/04/22 | 9 | $ 12.91 | $ 13.01 | $ 12.13 | 32 | 12 | 2.67 | 0.39% |
| CALL | $ 270.00 | 10/04/22 | 9 | $ 10.14 | $ 10.20 | $ 9.32 | 266 | 32 | 8.31 | 0.38% |
| CALL | $ 275.00 | 10/04/22 | 9 | $ 7.07 | $ 7.19 | $ 7.12 | 824 | 43 | 19.16 | 0.36% |
| CALL | $ 276.00 | 10/04/22 | 9 | $ 6.55 | $ 6.60 | $ 6.41 | 577 | 48 | 12.02 | 0.36% |
| CALL | $ 278.00 | 10/04/22 | 9 | $ 5.53 | $ 5.58 | $ 5.52 | 278 | 99 | 2.81 | 0.35% |
| CALL | $ 280.00 | 10/04/22 | 9 | $ 4.61 | $ 4.66 | $ 4.59 | 424 | 269 | 1.58 | 0.35% |
| CALL | $ 282.00 | 10/04/22 | 9 | $ 3.80 | $ 3.83 | $ 3.82 | 285 | 135 | 2.11 | 0.34% |
| CALL | $ 284.00 | 10/04/22 | 9 | $ 3.07 | $ 3.11 | $ 2.89 | 407 | 180 | 2.26 | 0.34% |
| CALL | $ 285.00 | 10/04/22 | 9 | $ 2.75 | $ 2.78 | $ 2.75 | 668 | 527 | 1.27 | 0.33% |
| PUT | $ 255.00 | 10/04/22 | 9 | $ 1.21 | $ 1.24 | $ 1.32 | 356 | 262 | 1.36 | 0.40% |
| PUT | $ 274.00 | 10/04/22 | 9 | $ 5.92 | $ 6.02 | $ 6.12 | 721 | 415 | 1.74 | 0.35% |
| PUT | $ 275.00 | 10/04/22 | 9 | $ 6.38 | $ 6.45 | $ 6.29 | 2,050 | 538 | 3.81 | 0.35% |
| PUT | $ 318.00 | 10/04/22 | 9 | $ 40.86 | $ 44.37 | $ 28.10 | 900 | 46 | 19.57 | 0.68% |
| CALL | $ 265.00 | 10/06/22 | 11 | $ 14.38 | $ 14.47 | $ 14.52 | 71 | 28 | 2.54 | 0.40% |
| CALL | $ 266.00 | 10/06/22 | 11 | $ 13.65 | $ 13.73 | $ 11.83 | 78 | 17 | 4.59 | 0.40% |
| CALL | $ 268.00 | 10/06/22 | 11 | $ 12.24 | $ 12.33 | $ 11.98 | 272 | 38 | 7.16 | 0.39% |
| CALL | $ 270.00 | 10/06/22 | 11 | $ 10.90 | $ 10.96 | $ 10.83 | 424 | 37 | 11.46 | 0.38% |
| CALL | $ 272.00 | 10/06/22 | 11 | $ 9.64 | $ 9.69 | $ 9.67 | 527 | 71 | 7.42 | 0.38% |
| CALL | $ 274.00 | 10/06/22 | 11 | $ 8.44 | $ 8.53 | $ 8.50 | 732 | 93 | 7.87 | 0.37% |
| CALL | $ 275.00 | 10/06/22 | 11 | $ 7.86 | $ 7.94 | $ 7.93 | 3,621 | 68 | 53.25 | 0.37% |
| CALL | $ 276.00 | 10/06/22 | 11 | $ 7.35 | $ 7.39 | $ 7.35 | 649 | 128 | 5.07 | 0.37% |
| CALL | $ 278.00 | 10/06/22 | 11 | $ 6.32 | $ 6.36 | $ 6.40 | 310 | 218 | 1.42 | 0.36% |
| CALL | $ 280.00 | 10/06/22 | 11 | $ 5.38 | $ 5.42 | $ 5.39 | 7,162 | 1,863 | 3.84 | 0.36% |
| CALL | $ 285.00 | 10/06/22 | 11 | $ 3.40 | $ 3.44 | $ 3.44 | 12,583 | 1,102 | 11.42 | 0.34% |
| CALL | $ 289.00 | 10/06/22 | 11 | $ 2.25 | $ 2.27 | $ 2.16 | 2,309 | 1,634 | 1.41 | 0.33% |
| PUT | $ 225.00 | 10/06/22 | 11 | $ 0.16 | $ 0.18 | $ 0.17 | 1,396 | 403 | 3.46 | 0.52% |
| PUT | $ 240.00 | 10/06/22 | 11 | $ 0.47 | $ 0.48 | $ 0.48 | 2,433 | 1,280 | 1.90 | 0.45% |
| PUT | $ 245.00 | 10/06/22 | 11 | $ 0.70 | $ 0.72 | $ 0.72 | 4,366 | 1,401 | 3.12 | 0.43% |
| PUT | $ 255.00 | 10/06/22 | 11 | $ 1.64 | $ 1.67 | $ 1.61 | 3,950 | 2,913 | 1.36 | 0.41% |
| PUT | $ 260.00 | 10/06/22 | 11 | $ 2.46 | $ 2.49 | $ 2.47 | 17,128 | 4,818 | 3.56 | 0.39% |
| PUT | $ 266.00 | 10/06/22 | 11 | $ 3.86 | $ 3.91 | $ 3.73 | 936 | 530 | 1.77 | 0.38% |
| PUT | $ 270.00 | 10/06/22 | 11 | $ 5.08 | $ 5.15 | $ 5.15 | 7,436 | 4,737 | 1.57 | 0.37% |
| PUT | $ 276.00 | 10/06/22 | 11 | $ 7.51 | $ 7.59 | $ 7.47 | 1,727 | 1,313 | 1.32 | 0.35% |
| CALL | $ 271.00 | 10/09/22 | 14 | $ 10.61 | $ 10.76 | $ 10.15 | 105 | 38 | 2.76 | 0.36% |
| CALL | $ 273.00 | 10/09/22 | 14 | $ 9.39 | $ 9.45 | $ 8.92 | 207 | 24 | 8.63 | 0.36% |
| CALL | $ 274.00 | 10/09/22 | 14 | $ 8.81 | $ 8.86 | $ 8.62 | 321 | 88 | 3.65 | 0.35% |
| CALL | $ 275.00 | 10/09/22 | 14 | $ 8.24 | $ 8.29 | $ 8.33 | 342 | 78 | 4.38 | 0.35% |
| CALL | $ 276.00 | 10/09/22 | 14 | $ 7.70 | $ 7.75 | $ 7.64 | 108 | 79 | 1.37 | 0.35% |
| CALL | $ 277.00 | 10/09/22 | 14 | $ 7.12 | $ 7.22 | $ 6.88 | 251 | 61 | 4.11 | 0.34% |
| CALL | $ 280.00 | 10/09/22 | 14 | $ 5.72 | $ 5.76 | $ 5.72 | 635 | 406 | 1.56 | 0.34% |
| CALL | $ 295.00 | 10/09/22 | 14 | $ 1.27 | $ 1.30 | $ 1.26 | 574 | 393 | 1.46 | 0.30% |
| PUT | $ 230.00 | 10/09/22 | 14 | $ 0.28 | $ 0.29 | $ 0.29 | 103 | 63 | 1.63 | 0.46% |
| PUT | $ 235.00 | 10/09/22 | 14 | $ 0.39 | $ 0.40 | $ 0.41 | 3,573 | 102 | 35.03 | 0.44% |
| PUT | $ 265.00 | 10/09/22 | 14 | $ 3.90 | $ 3.95 | $ 4.09 | 3,816 | 210 | 18.17 | 0.36% |
| PUT | $ 271.00 | 10/09/22 | 14 | $ 5.79 | $ 5.91 | $ 5.78 | 370 | 136 | 2.72 | 0.35% |
| CALL | $ 272.00 | 10/11/22 | 16 | $ 10.58 | $ 10.63 | $ 10.27 | 121 | 20 | 6.05 | 0.36% |
| CALL | $ 275.00 | 10/11/22 | 16 | $ 8.83 | $ 8.88 | $ 8.95 | 303 | 44 | 6.89 | 0.35% |
| CALL | $ 278.00 | 10/11/22 | 16 | $ 7.24 | $ 7.33 | $ 7.11 | 72 | 21 | 3.43 | 0.35% |
| CALL | $ 282.00 | 10/11/22 | 16 | $ 5.39 | $ 5.44 | $ 5.24 | 207 | 155 | 1.34 | 0.34% |
| CALL | $ 284.00 | 10/11/22 | 16 | $ 4.59 | $ 4.65 | $ 4.55 | 384 | 67 | 5.73 | 0.33% |
| CALL | $ 285.00 | 10/11/22 | 16 | $ 4.22 | $ 4.28 | $ 4.09 | 329 | 164 | 2.01 | 0.33% |
| PUT | $ 235.00 | 10/11/22 | 16 | $ 0.52 | $ 0.54 | $ 0.54 | 152 | 112 | 1.36 | 0.44% |
| PUT | $ 266.00 | 10/11/22 | 16 | $ 4.66 | $ 4.74 | $ 5.08 | 381 | 77 | 4.95 | 0.36% |
| PUT | $ 268.00 | 10/11/22 | 16 | $ 5.31 | $ 5.37 | $ 5.83 | 218 | 157 | 1.39 | 0.36% |
| PUT | $ 274.00 | 10/11/22 | 16 | $ 7.56 | $ 7.65 | $ 7.50 | 479 | 82 | 5.84 | 0.34% |
| PUT | $ 276.00 | 10/11/22 | 16 | $ 8.45 | $ 8.50 | $ 8.94 | 665 | 364 | 1.83 | 0.34% |
| CALL | $ 265.00 | 10/13/22 | 18 | $ 15.94 | $ 16.01 | $ 15.50 | 66 | 10 | 6.60 | 0.39% |
| CALL | $ 270.00 | 10/13/22 | 18 | $ 12.59 | $ 12.65 | $ 12.61 | 228 | 69 | 3.30 | 0.38% |
| CALL | $ 272.00 | 10/13/22 | 18 | $ 11.36 | $ 11.42 | $ 11.11 | 368 | 49 | 7.51 | 0.37% |
| CALL | $ 274.00 | 10/13/22 | 18 | $ 10.18 | $ 10.28 | $ 10.06 | 419 | 26 | 16.12 | 0.37% |
| CALL | $ 275.00 | 10/13/22 | 18 | $ 9.61 | $ 9.67 | $ 9.68 | 3,000 | 94 | 31.91 | 0.37% |
| CALL | $ 276.00 | 10/13/22 | 18 | $ 9.07 | $ 9.12 | $ 9.10 | 327 | 36 | 9.08 | 0.36% |
| CALL | $ 278.00 | 10/13/22 | 18 | $ 7.99 | $ 8.09 | $ 7.75 | 418 | 210 | 1.99 | 0.36% |
| CALL | $ 280.00 | 10/13/22 | 18 | $ 6.99 | $ 7.12 | $ 7.07 | 2,428 | 298 | 8.15 | 0.35% |
| CALL | $ 281.00 | 10/13/22 | 18 | $ 6.58 | $ 6.62 | $ 5.99 | 403 | 100 | 4.03 | 0.35% |
| CALL | $ 282.00 | 10/13/22 | 18 | $ 6.14 | $ 6.21 | $ 6.10 | 430 | 235 | 1.83 | 0.35% |
| CALL | $ 283.00 | 10/13/22 | 18 | $ 5.71 | $ 5.75 | $ 5.70 | 748 | 154 | 4.86 | 0.35% |
| CALL | $ 284.00 | 10/13/22 | 18 | $ 5.28 | $ 5.34 | $ 5.12 | 446 | 129 | 3.46 | 0.34% |
| CALL | $ 285.00 | 10/13/22 | 18 | $ 4.91 | $ 4.95 | $ 4.92 | 983 | 670 | 1.47 | 0.34% |
| PUT | $ 200.00 | 10/13/22 | 18 | $ 0.11 | $ 0.12 | $ 0.13 | 621 | 149 | 4.17 | 0.59% |
| PUT | $ 210.00 | 10/13/22 | 18 | $ 0.17 | $ 0.19 | $ 0.18 | 3,926 | 1,049 | 3.74 | 0.54% |
| PUT | $ 215.00 | 10/13/22 | 18 | $ 0.22 | $ 0.24 | $ 0.24 | 107 | 33 | 3.24 | 0.52% |
| PUT | $ 235.00 | 10/13/22 | 18 | $ 0.71 | $ 0.73 | $ 0.79 | 216 | 115 | 1.88 | 0.45% |
| CALL | $ 274.00 | 10/16/22 | 21 | $ 10.43 | $ 10.49 | $ 10.39 | 31 | 22 | 1.41 | 0.35% |
| CALL | $ 275.00 | 10/16/22 | 21 | $ 9.87 | $ 9.92 | $ 9.76 | 571 | 20 | 28.55 | 0.35% |
| CALL | $ 278.00 | 10/16/22 | 21 | $ 8.24 | $ 8.37 | $ 8.26 | 714 | 41 | 17.41 | 0.35% |
| CALL | $ 308.00 | 10/16/22 | 21 | $ 0.61 | $ 0.63 | $ 0.59 | 320 | 111 | 2.88 | 0.30% |
| CALL | $ 310.00 | 10/16/22 | 21 | $ 0.50 | $ 0.52 | $ 0.51 | 1,805 | 49 | 36.84 | 0.30% |
| CALL | $ 315.00 | 10/16/22 | 21 | $ 0.30 | $ 0.34 | $ 0.30 | 318 | 88 | 3.61 | 0.30% |
| PUT | $ 265.00 | 10/16/22 | 21 | $ 5.25 | $ 5.32 | $ 5.54 | 795 | 227 | 3.50 | 0.36% |
| PUT | $ 266.00 | 10/16/22 | 21 | $ 5.58 | $ 5.62 | $ 5.54 | 184 | 104 | 1.77 | 0.36% |
| PUT | $ 268.00 | 10/16/22 | 21 | $ 6.20 | $ 6.27 | $ 6.20 | 375 | 136 | 2.76 | 0.35% |
| PUT | $ 270.00 | 10/16/22 | 21 | $ 6.93 | $ 6.98 | $ 6.90 | 715 | 179 | 3.99 | 0.35% |
| PUT | $ 272.00 | 10/16/22 | 21 | $ 7.69 | $ 7.74 | $ 8.41 | 263 | 168 | 1.57 | 0.34% |
| PUT | $ 274.00 | 10/16/22 | 21 | $ 8.51 | $ 8.56 | $ 9.45 | 174 | 124 | 1.40 | 0.34% |
| PUT | $ 275.00 | 10/16/22 | 21 | $ 8.92 | $ 9.04 | $ 8.84 | 1,116 | 550 | 2.03 | 0.34% |
| PUT | $ 276.00 | 10/16/22 | 21 | $ 9.37 | $ 9.49 | $ 9.37 | 425 | 239 | 1.78 | 0.33% |
| PUT | $ 280.00 | 10/16/22 | 21 | $ 11.27 | $ 11.41 | $ 11.91 | 824 | 557 | 1.48 | 0.32% |
| CALL | $ 255.00 | 10/18/22 | 23 | $ 24.16 | $ 24.45 | $ 23.80 | 130 | 30 | 4.33 | 0.41% |
| CALL | $ 260.00 | 10/18/22 | 23 | $ 20.08 | $ 20.34 | $ 19.74 | 29 | 12 | 2.42 | 0.39% |
| CALL | $ 284.00 | 10/18/22 | 23 | $ 5.96 | $ 6.02 | $ 5.76 | 272 | 173 | 1.57 | 0.33% |
| CALL | $ 285.00 | 10/18/22 | 23 | $ 5.56 | $ 5.60 | $ 5.60 | 387 | 290 | 1.33 | 0.33% |
| CALL | $ 286.00 | 10/18/22 | 23 | $ 5.17 | $ 5.22 | $ 4.74 | 416 | 276 | 1.51 | 0.33% |
| CALL | $ 330.00 | 10/18/22 | 23 | $ 0.09 | $ 0.11 | $ 0.09 | 76 | 58 | 1.31 | 0.31% |
| PUT | $ 304.00 | 10/18/22 | 23 | $ 29.00 | $ 29.51 | $ 24.05 | 20 | 12 | 1.67 | 0.29% |
| CALL | $ 266.00 | 10/20/22 | 25 | $ 16.27 | $ 16.70 | $ 16.31 | 81 | 53 | 1.53 | 0.39% |
| CALL | $ 268.00 | 10/20/22 | 25 | $ 15.13 | $ 15.19 | $ 14.69 | 391 | 47 | 8.32 | 0.37% |
| CALL | $ 272.00 | 10/20/22 | 25 | $ 12.58 | $ 12.67 | $ 12.48 | 1,220 | 264 | 4.62 | 0.36% |
| CALL | $ 274.00 | 10/20/22 | 25 | $ 11.45 | $ 11.50 | $ 11.57 | 3,047 | 484 | 6.30 | 0.36% |
| CALL | $ 275.00 | 10/20/22 | 25 | $ 10.88 | $ 10.93 | $ 11.00 | 12,473 | 884 | 14.11 | 0.36% |
| CALL | $ 276.00 | 10/20/22 | 25 | $ 10.33 | $ 10.39 | $ 10.44 | 2,010 | 513 | 3.92 | 0.36% |
| CALL | $ 278.00 | 10/20/22 | 25 | $ 9.27 | $ 9.31 | $ 9.25 | 2,412 | 838 | 2.88 | 0.35% |
| CALL | $ 280.00 | 10/20/22 | 25 | $ 8.22 | $ 8.32 | $ 8.25 | 14,953 | 10,236 | 1.46 | 0.35% |
| CALL | $ 282.00 | 10/20/22 | 25 | $ 7.33 | $ 7.36 | $ 7.32 | 2,511 | 1,558 | 1.61 | 0.34% |
| CALL | $ 284.00 | 10/20/22 | 25 | $ 6.45 | $ 6.51 | $ 6.43 | 2,065 | 1,255 | 1.65 | 0.34% |
| CALL | $ 285.00 | 10/20/22 | 25 | $ 6.04 | $ 6.07 | $ 6.06 | 11,656 | 3,952 | 2.95 | 0.33% |
| CALL | $ 286.00 | 10/20/22 | 25 | $ 5.63 | $ 5.69 | $ 5.70 | 2,964 | 2,355 | 1.26 | 0.33% |
| PUT | $ 268.00 | 10/20/22 | 25 | $ 7.10 | $ 7.15 | $ 7.06 | 10,232 | 2,853 | 3.59 | 0.36% |
| PUT | $ 272.00 | 10/20/22 | 25 | $ 8.55 | $ 8.64 | $ 8.51 | 8,384 | 3,695 | 2.27 | 0.35% |
| PUT | $ 329.00 | 10/20/22 | 25 | $ 51.55 | $ 55.36 | $ 48.38 | 24 | 12 | 2.00 | 0.50% |
| PUT | $ 332.00 | 10/20/22 | 25 | $ 54.91 | $ 58.36 | $ 56.45 | 3,001 | 2,022 | 1.48 | 0.52% |
| PUT | $ 334.00 | 10/20/22 | 25 | $ 58.35 | $ 58.65 | $ 60.51 | 983 | 654 | 1.50 | 0.33% |
| PUT | $ 335.00 | 10/20/22 | 25 | $ 58.80 | $ 61.07 | $ 59.65 | 2,311 | 1,518 | 1.52 | 0.52% |
| PUT | $ 336.00 | 10/20/22 | 25 | $ 59.05 | $ 61.53 | $ 62.50 | 489 | 324 | 1.51 | 0.47% |
| PUT | $ 338.00 | 10/20/22 | 25 | $ 62.35 | $ 62.68 | $ 64.20 | 190 | 126 | 1.51 | 0.36% |
| PUT | $ 340.00 | 10/20/22 | 25 | $ 64.34 | $ 64.66 | $ 66.51 | 753 | 552 | 1.36 | 0.36% |
| PUT | $ 342.00 | 10/20/22 | 25 | $ 66.33 | $ 66.65 | $ 68.06 | 230 | 126 | 1.83 | 0.37% |
| PUT | $ 346.00 | 10/20/22 | 25 | $ 70.34 | $ 70.64 | $ 72.07 | 240 | 145 | 1.66 | 0.38% |
| CALL | $ 280.00 | 10/23/22 | 28 | $ 8.49 | $ 8.54 | $ 8.45 | 548 | 356 | 1.54 | 0.33% |
| CALL | $ 285.00 | 10/23/22 | 28 | $ 6.25 | $ 6.33 | $ 5.87 | 1,348 | 90 | 14.98 | 0.32% |
| PUT | $ 230.00 | 10/23/22 | 28 | $ 0.92 | $ 0.95 | $ 1.11 | 4,178 | 55 | 75.96 | 0.43% |
| PUT | $ 240.00 | 10/23/22 | 28 | $ 1.63 | $ 1.65 | $ 1.60 | 41 | 16 | 2.56 | 0.40% |
| PUT | $ 250.00 | 10/23/22 | 28 | $ 2.84 | $ 2.90 | $ 3.49 | 214 | 101 | 2.12 | 0.38% |
| PUT | $ 255.00 | 10/23/22 | 28 | $ 3.78 | $ 3.81 | $ 3.91 | 234 | 49 | 4.78 | 0.37% |
| PUT | $ 265.00 | 10/23/22 | 28 | $ 6.34 | $ 6.38 | $ 6.57 | 4,234 | 123 | 34.42 | 0.35% |
| PUT | $ 275.00 | 10/23/22 | 28 | $ 10.06 | $ 10.11 | $ 10.11 | 179 | 90 | 1.99 | 0.33% |
| PUT | $ 280.00 | 10/23/22 | 28 | $ 12.32 | $ 12.49 | $ 12.68 | 318 | 237 | 1.34 | 0.32% |
| PUT | $ 285.00 | 10/23/22 | 28 | $ 15.18 | $ 15.45 | $ 15.84 | 146 | 116 | 1.26 | 0.31% |
| CALL | $ 275.00 | 10/27/22 | 32 | $ 12.05 | $ 12.12 | $ 11.85 | 274 | 81 | 3.38 | 0.35% |
| CALL | $ 276.00 | 10/27/22 | 32 | $ 11.50 | $ 11.60 | $ 10.94 | 223 | 31 | 7.19 | 0.35% |
| CALL | $ 278.00 | 10/27/22 | 32 | $ 10.43 | $ 10.49 | $ 10.26 | 353 | 51 | 6.92 | 0.35% |
| CALL | $ 282.50 | 10/27/22 | 32 | $ 8.22 | $ 8.28 | $ 7.80 | 108 | 28 | 3.86 | 0.34% |
| CALL | $ 284.00 | 10/27/22 | 32 | $ 7.55 | $ 7.64 | $ 7.62 | 151 | 75 | 2.01 | 0.33% |
| CALL | $ 290.00 | 10/27/22 | 32 | $ 5.21 | $ 5.26 | $ 5.10 | 646 | 439 | 1.47 | 0.32% |
| CALL | $ 292.50 | 10/27/22 | 32 | $ 4.40 | $ 4.45 | $ 4.13 | 138 | 88 | 1.57 | 0.32% |
| CALL | $ 317.00 | 10/27/22 | 32 | $ 0.61 | $ 0.64 | $ 0.64 | 255 | 102 | 2.50 | 0.29% |
| CALL | $ 318.00 | 10/27/22 | 32 | $ 0.56 | $ 0.59 | $ 0.59 | 85 | 28 | 3.04 | 0.29% |
| CALL | $ 338.00 | 10/27/22 | 32 | $ 0.10 | $ 0.13 | $ 0.11 | 211 | 16 | 13.19 | 0.30% |
| PUT | $ 255.00 | 10/27/22 | 32 | $ 4.45 | $ 4.49 | $ 4.47 | 2,490 | 967 | 2.57 | 0.37% |
| PUT | $ 265.00 | 10/27/22 | 32 | $ 7.11 | $ 7.16 | $ 7.07 | 4,630 | 769 | 6.02 | 0.35% |
| PUT | $ 266.00 | 10/27/22 | 32 | $ 7.43 | $ 7.49 | $ 7.76 | 5,880 | 539 | 10.91 | 0.35% |
| PUT | $ 268.00 | 10/27/22 | 32 | $ 8.12 | $ 8.17 | $ 8.12 | 1,338 | 454 | 2.95 | 0.35% |
| PUT | $ 272.00 | 10/27/22 | 32 | $ 9.63 | $ 9.68 | $ 9.96 | 11,740 | 218 | 53.85 | 0.34% |
| PUT | $ 274.00 | 10/27/22 | 32 | $ 10.45 | $ 10.51 | $ 10.97 | 1,400 | 458 | 3.06 | 0.34% |
| CALL | $ 180.00 | 11/17/22 | 53 | $ 96.45 | $ 96.86 | $ 97.25 | 21 | 13 | 1.62 | 0.66% |
| CALL | $ 200.00 | 11/17/22 | 53 | $ 76.95 | $ 77.34 | $ 77.26 | 24 | 11 | 2.18 | 0.56% |
| CALL | $ 266.00 | 11/17/22 | 53 | $ 20.46 | $ 20.67 | $ 20.71 | 301 | 103 | 2.92 | 0.37% |
| CALL | $ 268.00 | 11/17/22 | 53 | $ 19.33 | $ 19.39 | $ 18.40 | 276 | 110 | 2.51 | 0.36% |
| CALL | $ 272.00 | 11/17/22 | 53 | $ 16.88 | $ 16.94 | $ 16.81 | 435 | 288 | 1.51 | 0.36% |
| CALL | $ 275.00 | 11/17/22 | 53 | $ 15.15 | $ 15.21 | $ 15.21 | 3,466 | 1,670 | 2.08 | 0.35% |
| CALL | $ 276.00 | 11/17/22 | 53 | $ 14.59 | $ 14.65 | $ 14.59 | 3,148 | 247 | 12.74 | 0.35% |
| CALL | $ 278.00 | 11/17/22 | 53 | $ 13.51 | $ 13.56 | $ 13.37 | 2,113 | 865 | 2.44 | 0.34% |
| CALL | $ 280.00 | 11/17/22 | 53 | $ 12.42 | $ 12.52 | $ 12.48 | 3,847 | 2,544 | 1.51 | 0.34% |
| CALL | $ 307.00 | 11/17/22 | 53 | $ 3.06 | $ 3.09 | $ 3.05 | 2,154 | 1,128 | 1.91 | 0.30% |
| CALL | $ 317.00 | 11/17/22 | 53 | $ 1.58 | $ 1.60 | $ 1.55 | 1,751 | 603 | 2.90 | 0.29% |
| CALL | $ 337.00 | 11/17/22 | 53 | $ 0.39 | $ 0.41 | $ 0.40 | 760 | 545 | 1.39 | 0.28% |
| CALL | $ 347.00 | 11/17/22 | 53 | $ 0.20 | $ 0.22 | $ 0.20 | 4,748 | 873 | 5.44 | 0.28% |
| PUT | $ 245.00 | 11/17/22 | 53 | $ 4.54 | $ 4.57 | $ 4.47 | 11,329 | 8,315 | 1.36 | 0.38% |
| PUT | $ 274.00 | 11/17/22 | 53 | $ 13.04 | $ 13.11 | $ 13.06 | 1,005 | 638 | 1.58 | 0.33% |
| PUT | $ 294.00 | 11/17/22 | 53 | $ 23.89 | $ 23.98 | $ 24.00 | 4,083 | 940 | 4.34 | 0.29% |
| PUT | $ 345.00 | 11/17/22 | 53 | $ 68.62 | $ 71.36 | $ 71.55 | 173 | 114 | 1.52 | 0.42% |
| PUT | $ 350.00 | 11/17/22 | 53 | $ 74.32 | $ 74.74 | $ 76.21 | 221 | 152 | 1.45 | 0.30% |
| PUT | $ 360.00 | 11/17/22 | 53 | $ 84.20 | $ 84.81 | $ 78.26 | 24 | 10 | 2.40 | 0.34% |
| PUT | $ 365.00 | 11/17/22 | 53 | $ 89.29 | $ 89.72 | $ 91.41 | 462 | 306 | 1.51 | 0.34% |
| PUT | $ 356.00 | 12/15/22 | 81 | $ 80.22 | $ 80.91 | $ 70.04 | 58 | 30 | 1.93 | 0.28% |
| PUT | $ 375.00 | 12/15/22 | 81 | $ 99.24 | $ 99.76 | $ 101.48 | 2,197 | 1,470 | 1.49 | 0.30% |
| PUT | $ 380.00 | 12/15/22 | 81 | $ 104.24 | $ 104.75 | $ 106.94 | 5,721 | 3,806 | 1.50 | 0.31% |
| PUT | $ 385.00 | 12/15/22 | 81 | $ 109.23 | $ 109.75 | $ 111.00 | 1,490 | 1,148 | 1.30 | 0.32% |
| PUT | $ 390.00 | 12/15/22 | 81 | $ 114.22 | $ 114.75 | $ 115.75 | 900 | 597 | 1.51 | 0.33% |
| PUT | $ 395.00 | 12/15/22 | 81 | $ 119.22 | $ 119.75 | $ 121.72 | 1,201 | 789 | 1.52 | 0.34% |
| PUT | $ 400.00 | 12/15/22 | 81 | $ 124.22 | $ 124.75 | $ 126.59 | 6,400 | 4,044 | 1.58 | 0.35% |
| PUT | $ 410.00 | 12/15/22 | 81 | $ 134.22 | $ 134.76 | $ 135.75 | 220 | 144 | 1.53 | 0.38% |
| PUT | $ 450.00 | 12/15/22 | 81 | $ 174.19 | $ 174.74 | $ 176.72 | 2,300 | 1,511 | 1.52 | 0.44% |
| PUT | $ 595.00 | 12/15/22 | 81 | $ 319.15 | $ 319.81 | $ 321.39 | 209 | 156 | 1.34 | 0.67% |
| CALL | $ 495.00 | 12/29/22 | 95 | $ 0.01 | $ 0.03 | $ 0.03 | 160 | 104 | 1.54 | 0.38% |
| PUT | $ 205.00 | 12/29/22 | 95 | $ 2.09 | $ 2.20 | $ 2.12 | 1,016 | 675 | 1.51 | 0.43% |
| PUT | $ 269.00 | 12/29/22 | 95 | $ 14.52 | $ 14.60 | $ 14.56 | 916 | 725 | 1.26 | 0.32% |
| PUT | $ 271.00 | 12/29/22 | 95 | $ 15.31 | $ 15.39 | $ 16.80 | 1,171 | 723 | 1.62 | 0.31% |
| PUT | $ 276.00 | 12/29/22 | 95 | $ 17.36 | $ 17.53 | $ 18.77 | 662 | 493 | 1.34 | 0.31% |
| PUT | $ 361.00 | 12/29/22 | 95 | $ 85.28 | $ 85.93 | $ 75.39 | 20 | 10 | 2.00 | 0.27% |
| PUT | $ 364.00 | 12/29/22 | 95 | $ 88.29 | $ 88.93 | $ 78.13 | 79 | 16 | 4.94 | 0.28% |
| PUT | $ 371.00 | 12/29/22 | 95 | $ 95.27 | $ 95.90 | $ 89.75 | 50 | 14 | 3.57 | 0.29% |
| PUT | $ 373.00 | 12/29/22 | 95 | $ 58.58 | $ 59.70 | $ 92.74 | 55 | 38 | 1.45 | 0.00% |
| CALL | $ 215.00 | 01/19/23 | 116 | $ 65.88 | $ 66.52 | $ 64.00 | 80 | 19 | 4.21 | 0.47% |
| PUT | $ 215.00 | 01/19/23 | 116 | $ 3.68 | $ 3.71 | $ 3.77 | 6,429 | 2,294 | 2.80 | 0.40% |
| PUT | $ 400.00 | 01/19/23 | 116 | $ 124.18 | $ 124.80 | $ 125.25 | 7,251 | 5,389 | 1.35 | 0.30% |
| PUT | $ 415.00 | 01/19/23 | 116 | $ 138.98 | $ 139.99 | $ 107.09 | 20 | 12 | 1.67 | 0.35% |
| PUT | $ 435.00 | 01/19/23 | 116 | $ 159.15 | $ 159.79 | $ 161.56 | 254 | 171 | 1.49 | 0.36% |
| PUT | $ 460.00 | 01/19/23 | 116 | $ 184.15 | $ 184.79 | $ 185.73 | 200 | 136 | 1.47 | 0.40% |
| CALL | $ 200.00 | 03/16/23 | 172 | $ 82.21 | $ 82.94 | $ 80.01 | 382 | 85 | 4.49 | 0.49% |
| CALL | $ 230.00 | 03/16/23 | 172 | $ 56.95 | $ 57.58 | $ 57.66 | 137 | 61 | 2.25 | 0.42% |
| CALL | $ 275.00 | 03/16/23 | 172 | $ 26.19 | $ 26.42 | $ 26.30 | 1,294 | 313 | 4.13 | 0.35% |
| CALL | $ 285.00 | 03/16/23 | 172 | $ 20.88 | $ 21.08 | $ 20.94 | 2,083 | 1,067 | 1.95 | 0.33% |
| CALL | $ 269.00 | 03/30/23 | 186 | $ 30.39 | $ 30.86 | $ 49.73 | 16 | 11 | 1.45 | 0.35% |
| CALL | $ 349.00 | 03/30/23 | 186 | $ 3.06 | $ 3.23 | $ 3.21 | 21 | 14 | 1.50 | 0.27% |
| PUT | $ 355.00 | 03/30/23 | 186 | $ 78.84 | $ 80.33 | $ 66.30 | 22 | 13 | 1.69 | 0.21% |
| CALL | $ 385.00 | 06/29/23 | 277 | $ 2.10 | $ 2.43 | $ 2.54 | 20 | 14 | 1.43 | 0.26% |
| CALL | $ 400.00 | 06/29/23 | 277 | $ 1.40 | $ 1.57 | $ 1.45 | 253 | 52 | 4.87 | 0.26% |
| PUT | $ 259.00 | 06/29/23 | 277 | $ 9.78 | $ 10.22 | $ 16.91 | 20 | 10 | 2.00 | 0.19% |
| CALL | $ 285.00 | 09/14/23 | 354 | $ 32.04 | $ 32.47 | $ 32.47 | 1,025 | 748 | 1.37 | 0.34% |
| CALL | $ 390.00 | 09/14/23 | 354 | $ 3.45 | $ 3.73 | $ 3.51 | 28 | 15 | 1.87 | 0.27% |
| CALL | $ 420.00 | 09/14/23 | 354 | $ 1.70 | $ 1.92 | $ 1.73 | 524 | 151 | 3.47 | 0.26% |
| CALL | $ 485.00 | 09/14/23 | 354 | $ 0.31 | $ 0.65 | $ 0.85 | 500 | 305 | 1.64 | 0.27% |
| PUT | $ 255.00 | 09/14/23 | 354 | $ 20.31 | $ 20.71 | $ 20.55 | 113 | 31 | 3.65 | 0.29% |
| PUT | $ 320.00 | 09/14/23 | 354 | $ 52.84 | $ 53.46 | $ 49.44 | 300 | 165 | 1.82 | 0.22% |
| PUT | $ 370.00 | 09/14/23 | 354 | $ 93.60 | $ 95.83 | $ 90.59 | 301 | 160 | 1.88 | 0.19% |
| CALL | $ 275.00 | 12/14/23 | 445 | $ 41.74 | $ 42.29 | $ 40.95 | 1,014 | 438 | 2.32 | 0.35% |
| CALL | $ 280.00 | 12/14/23 | 445 | $ 39.05 | $ 39.59 | $ 39.00 | 1,007 | 551 | 1.83 | 0.34% |
| PUT | $ 480.00 | 01/18/24 | 480 | $ 203.17 | $ 205.39 | $ 193.55 | 46 | 10 | 4.60 | 0.25% |
| PUT | $ 485.00 | 01/18/24 | 480 | $ 208.16 | $ 210.39 | $ 195.50 | 52 | 35 | 1.49 | 0.25% |
| PUT | $ 585.00 | 01/18/24 | 480 | $ 299.52 | $ 303.83 | $ 292.21 | 28 | 14 | 2.00 | 0.00% |
| PUT | $ 170.00 | 06/20/24 | 634 | $ 5.17 | $ 5.58 | $ 4.67 | 378 | 201 | 1.88 | 0.32% |
| PUT | $ 195.00 | 06/20/24 | 634 | $ 9.63 | $ 10.10 | $ 9.83 | 64 | 32 | 2.00 | 0.31% |
| PUT | $ 205.00 | 06/20/24 | 634 | $ 11.50 | $ 12.01 | $ 11.87 | 42 | 26 | 1.62 | 0.30% |
| PUT | $ 255.00 | 06/20/24 | 634 | $ 25.14 | $ 25.77 | $ 26.35 | 159 | 47 | 3.38 | 0.25% |
| PUT | $ 265.00 | 06/20/24 | 634 | $ 28.85 | $ 29.52 | $ 30.15 | 5,702 | 798 | 7.15 | 0.24% |
| PUT | $ 270.00 | 06/20/24 | 634 | $ 30.89 | $ 31.54 | $ 31.78 | 264 | 199 | 1.33 | 0.24% |
| PUT | $ 375.00 | 06/20/24 | 634 | $ 99.07 | $ 101.51 | $ 101.27 | 1,241 | 430 | 2.89 | 0.16% |
| PUT | $ 430.00 | 06/20/24 | 634 | $ 152.92 | $ 155.42 | $ 155.02 | 879 | 14 | 62.79 | 0.18% |
| PUT | $ 440.00 | 06/20/24 | 634 | $ 162.72 | $ 165.48 | $ 165.59 | 320 | 56 | 5.71 | 0.19% |
| PUT | $ 450.00 | 06/20/24 | 634 | $ 172.89 | $ 175.45 | $ 169.74 | 183 | 55 | 3.33 | 0.20% |
| PUT | $ 175.00 | 12/19/24 | 816 | $ 8.03 | $ 8.62 | $ 7.58 | 30 | 16 | 1.88 | 0.31% |
| PUT | $ 195.00 | 12/19/24 | 816 | $ 11.45 | $ 12.05 | $ 10.42 | 126 | 61 | 2.07 | 0.29% |
| PUT | $ 205.00 | 12/19/24 | 816 | $ 13.46 | $ 14.12 | $ 14.13 | 508 | 21 | 24.19 | 0.28% |
| PUT | $ 250.00 | 12/19/24 | 816 | $ 25.90 | $ 26.74 | $ 27.10 | 1,511 | 1,042 | 1.45 | 0.24% |
| PUT | $ 275.00 | 12/19/24 | 816 | $ 35.52 | $ 36.50 | $ 35.98 | 512 | 34 | 15.06 | 0.22% |
| CALL | $ 200.00 | 01/16/25 | 844 | $ 101.00 | $ 106.00 | $ 102.00 | 38 | 22 | 1.73 | 0.43% |
| PUT | $ 275.00 | 01/16/25 | 844 | $ 34.00 | $ 39.00 | $ 37.14 | 99 | 33 | 3.00 | 0.24% |
| PUT | $ 300.00 | 01/16/25 | 844 | $ 47.78 | $ 49.64 | $ 48.94 | 279 | 99 | 2.82 | 0.21% |
| PUT | $ 350.00 | 01/16/25 | 844 | $ 78.50 | $ 83.50 | $ 83.09 | 30 | 11 | 2.73 | 0.18% |
Last Updated: Sat, 24 Sep 2022 21:15 EST
Failures to Deliver
Each point represents the aggregate net balance of shares that failed to be delivered as of a particular settlement date.
Please note that fails-to-deliver can occur for a number of reasons on both long and short sales. Therefore, fails-to-deliver are not necessarily the result of short selling, nor evidence of abusive “naked” short selling. For more information on short selling and fails-to-deliver, see Key Points About Regulation SHO, Division of Market Regulation, and Final Rule: Short Sales.
Last Updated: Tue, 14 Dec 2021 12:00 EST
@wsbdaily
wsbdaily