wsbdaily | Tue, 20 Dec 2022 03:11:27 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 | $ 269.75 | -4.50 (-1.65%) |
| Day's Range | $ 268.49 - 273.96 | |
| Previous Close | $ 274.25 | |
| Market Cap | $ N/A | |
| Short Interest % | N/A | As of Fri, 14 Jan 2022 |
| Float | N/A | |
| Outstanding | 551.65M |
| Exchange | NasdaqGM | |
| Industry | N/A | |
| Sector | N/A | |
| Volume | 43.47M | |
| Avg. Volume (20 day) | 48.72M | |
| Rel. Volume (20 day) | 0.89 | |
| Rel. Volume (3 month) | 0.72 | |
| Date | Open | High | Low | Close | Change | Volume | R. Vol. (20d) | R. Vol. (3m) | Mentions |
|---|---|---|---|---|---|---|---|---|---|
| Dec 19, 2022 | $ 273.87 | $ 273.96 | $ 268.49 | $ 269.75 | -4.50 | 43,468,552 | 0.89 | 0.72 | 41 |
| Dec 16, 2022 | $ 276.20 | $ 277.77 | $ 272.61 | $ 274.25 | -2.64 | 68,301,534 | 1.39 | 1.12 | 42 |
| Dec 15, 2022 | $ 282.33 | $ 283.01 | $ 275.67 | $ 276.89 | -9.62 | 60,559,142 | 1.25 | 1.00 | 52 |
| Dec 14, 2022 | $ 288.05 | $ 291.41 | $ 283.19 | $ 286.51 | -2.14 | 64,885,423 | 1.36 | 1.07 | 37 |
| Dec 13, 2022 | $ 296.65 | $ 296.88 | $ 285.91 | $ 288.65 | +3.07 | 80,502,804 | 1.67 | 1.33 | 65 |
| Dec 12, 2022 | $ 282.22 | $ 285.64 | $ 281.16 | $ 285.58 | +3.54 | 35,630,008 | 0.76 | 0.59 | 60 |
| Dec 09, 2022 | $ 282.81 | $ 285.64 | $ 281.59 | $ 282.04 | -1.81 | 47,799,698 | 0.98 | 0.79 | 48 |
| Dec 08, 2022 | $ 281.91 | $ 284.84 | $ 279.79 | $ 283.85 | +3.32 | 42,480,871 | 0.83 | 0.70 | 41 |
| Dec 07, 2022 | $ 280.47 | $ 282.57 | $ 278.78 | $ 280.53 | -1.15 | 45,453,284 | 0.87 | 0.75 | 47 |
| Dec 06, 2022 | $ 287.48 | $ 287.62 | $ 280.26 | $ 281.68 | -5.96 | 53,743,097 | 1.01 | 0.89 | 53 |
| Dec 05, 2022 | $ 290.38 | $ 291.68 | $ 286.15 | $ 287.64 | -4.91 | 41,260,201 | 0.78 | 0.69 | 62 |
| Dec 02, 2022 | $ 288.54 | $ 293.45 | $ 288.36 | $ 292.55 | -1.17 | 53,473,734 | 0.98 | 0.89 | 53 |
| Dec 01, 2022 | $ 293.69 | $ 295.75 | $ 290.88 | $ 293.72 | +0.36 | 51,548,516 | 0.93 | 0.86 | 55 |
| Nov 30, 2022 | $ 280.84 | $ 293.45 | $ 279.97 | $ 293.36 | +12.79 | 72,777,978 | 1.28 | 1.20 | 86 |
| Nov 29, 2022 | $ 282.94 | $ 283.35 | $ 279.17 | $ 280.57 | -2.14 | 35,473,859 | 0.64 | 0.59 | 72 |
| Nov 28, 2022 | $ 284.90 | $ 286.96 | $ 281.76 | $ 282.71 | -4.21 | 35,287,451 | 0.63 | 0.58 | 49 |
| Nov 25, 2022 | $ 287.19 | $ 287.91 | $ 286.42 | $ 286.92 | -1.90 | 15,500,011 | 0.27 | 0.25 | 16 |
| Nov 23, 2022 | $ 285.97 | $ 289.46 | $ 285.79 | $ 288.82 | +2.87 | 46,247,074 | 0.78 | 0.75 | 45 |
| Nov 22, 2022 | $ 282.64 | $ 286.11 | $ 280.46 | $ 285.95 | +4.06 | 40,053,506 | 0.66 | 0.65 | 37 |
| Nov 21, 2022 | $ 283.40 | $ 284.58 | $ 281.04 | $ 281.89 | -2.93 | 39,934,767 | 0.65 | 0.64 | 29 |
News
The latest news about Invesco QQQ Trust (QQQ).
Seeking Alpha | 2022-12-16 17:08:00
Trading activity on the Tradeweb European ETF marketplace reached EUR52.3 billion in November. Total consolidated U.S. ETF notional value traded in November 2022 amounted to USD 52.4 billion, the platform's fifth-best performance on record.
ETFcom | 2022-12-16 12:10:53
Equity ETFs tumble after central bank says it sees ‘ongoing increases' in interest rates.
Zacks Investment Research | 2022-12-16 10:32:10
SGDM and HYS saw massive trading volume in yesterday session.
ETF Trends | 2022-12-15 11:36:38
On Wednesday, the Federal Open Market Committee (FOMC) announced an interest rate increase of 50 basis points, taking rates to their highest levels since 2007.
ETF Trends | 2022-12-14 11:04:42
The November reading of the Consumer Price Index (CPI) was revealed on Tuesday, checking in at 7.1%. While that's still high by historical standards, it also represents a marked improvement from the readings north of 8% seen on multiple occasions earlier this year.
ETF Trends | 2022-12-13 10:05:54
Buy low, sell high. Every advisor wants to follow this rule but doing so consistently is hard.
Zacks Investment Research | 2022-12-12 10:32:19
PBS and FBT saw massive trading volumes in Monday trading session.
Top Discussions
These are the top discussions over the last 24-hours that mention the QQQ stock ticker symbol.
What Are Your Moves Tomorrow, December 20, 2022
**Watch WallStreetBets discuss markets on[](https://twitter.com/Official_WSB) [YouTube](https://www.youtube.com/channel/UCRPCE1kzX-JHzcAHfPSs87Q?sub_confirmation=1)** Follow [Twitter](https://twitter... Read More
- (6 points) QQQ gonna rip 2%tomorrow…bcoz algos
- (3 points) QQQ going to 230 early next year and if Powell dont knock it off 150
- (3 points) QQQ should rally about 4.5% to 280 and then collapse to 250. In 2023 it will trade as low as 180 as megacap tech's dominance within the SP500 sunsets.
- (3 points) SPY closing below 380 and QQQ below 270 is bearish af for tomorrow.
- (2 points) At what $ does QQQ get relegated?
Daily Discussion Thread for December 19, 2022
**Watch WallStreetBets discuss markets on[](https://twitter.com/Official_WSB) [YouTube](https://www.youtube.com/channel/UCRPCE1kzX-JHzcAHfPSs87Q?sub_confirmation=1)** Follow [Twitter](https://twitter... Read More
- (7 points) if the volume pace remains steady it will be 60% or so under Friday's volume on SPY and QQQ. Maybe it means that at least this selling could be about exhausted paving the way for santa claus to climb aboard the market. talking my book, obviously
- (6 points) lmfao theta burning everyone waiting on the QQQ gap to close. this market is on a whole different manipulated level. sad its been dead since 0DE dailys
- (6 points) QQQ Down almost 9% in a single week. ETFs trading like crypto and I'm expected to keep my funds locked in this market for the next 40 years?
- (5 points) 10% down in a single week on QQQ yet were not in a recession and this is normal market movement? Ooooooookay
- (3 points) QQQ down 10% from last Tuesday highs
- (3 points) QQQ RSI in the teens on 5min, how low can she go before a slight reversal??!
- (3 points) Why did I buy puts on SPY when QQQ doesn't even take a break?
- (2 points) QQQ 270 SPY 380 let's be honest who would've predicted this when SPY went above 410 last Tuesday
- (2 points) QQQ down 30 points in less than a week... started dropping right after the Fed announcement it's like rushing to price in the recession
- (2 points) In 4 and a half trading days QQQ has dropped 10% from premarket to now.
- (2 points) Breakevens for QQQ puts 0dte are literally 0% rn, if you want to gamble now is the time
- (2 points) Dividends paid out on the Spy, QQQ and DIA....no use in keeping funds in market next 2 months
Stock Market Today (as of Dec 19, 2022)
On Dec 16, the three major indexes all closed lower. At the close, the Dow fell 0.85%, the Nasdaq fell 0.97%, and the S&P 500 fell 1.11%. . SPY’s breakaway gap on 11/10 is no longer effective... Read More
Daily Discussion Thread - December 19, 2022
Discuss your thoughts on the market, DDs, SPACs, meme stonks, yolos, or whatever is on your mind. You can find our quality DD posts [here](https://www.reddit.com/r/wallstreetbetsOGs/search?sort=new&a... Read More
- (6 points) TLT -1.3% premarket QQQ -0.1% premarket Gamestop -0.2% - apes gonna explore the exciting world of $19.x today
- (4 points) a single 1m candle closed below 11/09's high and QQQ immediately attempts a reversal lol ​ edit: this is also the gap on the 1h 🤡 imagine thinking news/data/anything fucking matters besides OHLCs
- (2 points) Looking for mid 260s on QQQ at the minimum
And The Journey Continues!
​ [Patience is key!](https://preview.redd.it/0qr05drypd6a1.png?width=1890&format=png&auto=webp&s=bd521cb9e67e9e9e1b9a9a48394a6ad93b1d7cb2) Update from [last post](https://www.... Read More
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
Load More (2 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 | $ 269.00 | 12/15/22 | 0 | $ 7.76 | $ 8.17 | $ 8.26 | 301 | 178 | 1.69 | 0.43% |
| CALL | $ 273.00 | 12/15/22 | 0 | $ 4.31 | $ 4.52 | $ 4.54 | 718 | 513 | 1.40 | 0.35% |
| CALL | $ 276.00 | 12/15/22 | 0 | $ 2.41 | $ 2.48 | $ 2.54 | 20,213 | 5,684 | 3.56 | 0.35% |
| CALL | $ 277.00 | 12/15/22 | 0 | $ 1.87 | $ 1.93 | $ 1.90 | 21,071 | 1,318 | 15.99 | 0.34% |
| CALL | $ 278.00 | 12/15/22 | 0 | $ 1.38 | $ 1.46 | $ 1.47 | 29,911 | 16,849 | 1.78 | 0.34% |
| CALL | $ 279.00 | 12/15/22 | 0 | $ 1.06 | $ 1.10 | $ 1.11 | 20,517 | 1,420 | 14.45 | 0.34% |
| CALL | $ 281.00 | 12/15/22 | 0 | $ 0.53 | $ 0.55 | $ 0.54 | 18,572 | 2,954 | 6.29 | 0.34% |
| CALL | $ 282.00 | 12/15/22 | 0 | $ 0.36 | $ 0.38 | $ 0.38 | 12,889 | 7,970 | 1.62 | 0.34% |
| CALL | $ 283.00 | 12/15/22 | 0 | $ 0.25 | $ 0.28 | $ 0.28 | 7,520 | 3,915 | 1.92 | 0.35% |
| CALL | $ 284.00 | 12/15/22 | 0 | $ 0.19 | $ 0.20 | $ 0.19 | 16,457 | 4,672 | 3.52 | 0.35% |
| CALL | $ 287.00 | 12/15/22 | 0 | $ 0.09 | $ 0.10 | $ 0.09 | 7,356 | 4,593 | 1.60 | 0.40% |
| PUT | $ 247.00 | 12/15/22 | 0 | $ 0.00 | $ 0.01 | $ 0.02 | 556 | 362 | 1.54 | 0.75% |
| PUT | $ 251.00 | 12/15/22 | 0 | $ 0.01 | $ 0.03 | $ 0.02 | 388 | 85 | 4.56 | 0.75% |
| PUT | $ 269.00 | 12/15/22 | 0 | $ 0.21 | $ 0.22 | $ 0.21 | 7,751 | 2,384 | 3.25 | 0.40% |
| PUT | $ 272.00 | 12/15/22 | 0 | $ 0.54 | $ 0.57 | $ 0.56 | 11,535 | 7,753 | 1.49 | 0.38% |
| PUT | $ 276.00 | 12/15/22 | 0 | $ 1.70 | $ 1.72 | $ 1.69 | 24,888 | 10,820 | 2.30 | 0.37% |
| PUT | $ 277.00 | 12/15/22 | 0 | $ 2.14 | $ 2.18 | $ 2.19 | 28,081 | 5,721 | 4.91 | 0.37% |
| PUT | $ 278.00 | 12/15/22 | 0 | $ 2.68 | $ 2.83 | $ 2.59 | 44,258 | 24,119 | 1.83 | 0.39% |
| PUT | $ 279.00 | 12/15/22 | 0 | $ 3.30 | $ 3.48 | $ 3.20 | 16,642 | 7,931 | 2.10 | 0.39% |
| PUT | $ 281.00 | 12/15/22 | 0 | $ 4.61 | $ 5.00 | $ 4.39 | 11,058 | 6,430 | 1.72 | 0.41% |
| PUT | $ 303.00 | 12/15/22 | 0 | $ 26.02 | $ 26.56 | $ 15.80 | 409 | 20 | 20.45 | 0.93% |
| PUT | $ 311.00 | 12/15/22 | 0 | $ 34.08 | $ 34.53 | $ 20.58 | 44 | 30 | 1.47 | 1.16% |
| PUT | $ 312.00 | 12/15/22 | 0 | $ 35.05 | $ 35.53 | $ 25.62 | 195 | 10 | 19.50 | 1.18% |
| PUT | $ 313.00 | 12/15/22 | 0 | $ 36.05 | $ 36.53 | $ 27.47 | 45 | 16 | 2.81 | 1.20% |
| PUT | $ 318.00 | 12/15/22 | 0 | $ 40.99 | $ 41.53 | $ 40.84 | 7,435 | 5,750 | 1.29 | 1.29% |
| PUT | $ 327.00 | 12/15/22 | 0 | $ 49.99 | $ 50.53 | $ 40.48 | 750 | 251 | 2.99 | 1.51% |
| PUT | $ 348.00 | 12/15/22 | 0 | $ 71.02 | $ 71.56 | $ 61.48 | 1,547 | 249 | 6.21 | 2.02% |
| PUT | $ 355.00 | 12/15/22 | 0 | $ 78.03 | $ 78.53 | $ 68.48 | 1,900 | 451 | 4.21 | 2.15% |
| PUT | $ 360.00 | 12/15/22 | 0 | $ 83.04 | $ 83.56 | $ 73.47 | 2,503 | 401 | 6.24 | 2.29% |
| PUT | $ 364.00 | 12/15/22 | 0 | $ 87.07 | $ 87.55 | $ 77.68 | 300 | 100 | 3.00 | 2.39% |
| PUT | $ 366.00 | 12/15/22 | 0 | $ 89.07 | $ 89.55 | $ 80.23 | 195 | 65 | 3.00 | 2.43% |
| CALL | $ 265.00 | 12/18/22 | 2 | $ 11.67 | $ 11.95 | $ 12.04 | 369 | 195 | 1.89 | 0.21% |
| CALL | $ 266.00 | 12/18/22 | 2 | $ 10.73 | $ 10.99 | $ 11.26 | 78 | 50 | 1.56 | 0.22% |
| CALL | $ 267.00 | 12/18/22 | 2 | $ 9.78 | $ 10.05 | $ 10.47 | 77 | 55 | 1.40 | 0.22% |
| CALL | $ 271.00 | 12/18/22 | 2 | $ 6.30 | $ 6.55 | $ 6.35 | 229 | 98 | 2.34 | 0.23% |
| CALL | $ 272.00 | 12/18/22 | 2 | $ 5.52 | $ 5.73 | $ 5.52 | 251 | 26 | 9.65 | 0.23% |
| CALL | $ 273.00 | 12/18/22 | 2 | $ 4.80 | $ 4.98 | $ 4.83 | 624 | 114 | 5.47 | 0.22% |
| CALL | $ 274.00 | 12/18/22 | 2 | $ 4.11 | $ 4.27 | $ 4.00 | 989 | 175 | 5.65 | 0.22% |
| CALL | $ 275.00 | 12/18/22 | 2 | $ 3.51 | $ 3.62 | $ 3.66 | 2,145 | 182 | 11.79 | 0.22% |
| CALL | $ 276.00 | 12/18/22 | 2 | $ 2.93 | $ 3.05 | $ 3.08 | 6,812 | 362 | 18.82 | 0.22% |
| CALL | $ 277.00 | 12/18/22 | 2 | $ 2.41 | $ 2.53 | $ 2.51 | 8,006 | 432 | 18.53 | 0.22% |
| CALL | $ 278.00 | 12/18/22 | 2 | $ 1.97 | $ 2.07 | $ 2.13 | 5,393 | 871 | 6.19 | 0.22% |
| CALL | $ 279.00 | 12/18/22 | 2 | $ 1.58 | $ 1.68 | $ 1.73 | 7,027 | 1,349 | 5.21 | 0.22% |
| CALL | $ 280.00 | 12/18/22 | 2 | $ 1.24 | $ 1.34 | $ 1.31 | 8,433 | 2,087 | 4.04 | 0.22% |
| CALL | $ 281.00 | 12/18/22 | 2 | $ 0.98 | $ 1.01 | $ 1.09 | 3,141 | 2,281 | 1.38 | 0.22% |
| CALL | $ 285.00 | 12/18/22 | 2 | $ 0.35 | $ 0.37 | $ 0.41 | 5,198 | 3,521 | 1.48 | 0.23% |
| CALL | $ 293.00 | 12/18/22 | 2 | $ 0.06 | $ 0.08 | $ 0.07 | 1,734 | 1,134 | 1.53 | 0.28% |
| CALL | $ 314.00 | 12/18/22 | 2 | $ 0.00 | $ 0.01 | $ 0.01 | 215 | 17 | 12.65 | 0.43% |
| PUT | $ 230.00 | 12/18/22 | 2 | $ 0.00 | $ 0.01 | $ 0.01 | 205 | 40 | 5.13 | 0.58% |
| PUT | $ 254.00 | 12/18/22 | 2 | $ 0.05 | $ 0.07 | $ 0.07 | 254 | 79 | 3.22 | 0.39% |
| PUT | $ 257.00 | 12/18/22 | 2 | $ 0.08 | $ 0.09 | $ 0.09 | 50 | 30 | 1.67 | 0.36% |
| PUT | $ 258.00 | 12/18/22 | 2 | $ 0.09 | $ 0.11 | $ 0.09 | 2,133 | 575 | 3.71 | 0.36% |
| PUT | $ 260.00 | 12/18/22 | 2 | $ 0.13 | $ 0.14 | $ 0.13 | 12,433 | 444 | 28.00 | 0.34% |
| PUT | $ 261.00 | 12/18/22 | 2 | $ 0.14 | $ 0.17 | $ 0.15 | 500 | 166 | 3.01 | 0.33% |
| PUT | $ 262.00 | 12/18/22 | 2 | $ 0.17 | $ 0.19 | $ 0.18 | 1,511 | 618 | 2.44 | 0.32% |
| PUT | $ 263.00 | 12/18/22 | 2 | $ 0.20 | $ 0.22 | $ 0.21 | 1,619 | 71 | 22.80 | 0.31% |
| PUT | $ 264.00 | 12/18/22 | 2 | $ 0.24 | $ 0.27 | $ 0.23 | 2,259 | 66 | 34.23 | 0.31% |
| PUT | $ 265.00 | 12/18/22 | 2 | $ 0.30 | $ 0.31 | $ 0.29 | 2,395 | 585 | 4.09 | 0.30% |
| PUT | $ 266.00 | 12/18/22 | 2 | $ 0.35 | $ 0.39 | $ 0.37 | 953 | 245 | 3.89 | 0.30% |
| PUT | $ 271.00 | 12/18/22 | 2 | $ 1.02 | $ 1.06 | $ 0.94 | 2,290 | 315 | 7.27 | 0.28% |
| PUT | $ 272.00 | 12/18/22 | 2 | $ 1.26 | $ 1.30 | $ 1.26 | 2,803 | 612 | 4.58 | 0.28% |
| PUT | $ 273.00 | 12/18/22 | 2 | $ 1.54 | $ 1.58 | $ 1.56 | 3,620 | 470 | 7.70 | 0.27% |
| PUT | $ 274.00 | 12/18/22 | 2 | $ 1.87 | $ 1.92 | $ 1.82 | 4,278 | 595 | 7.19 | 0.27% |
| PUT | $ 275.00 | 12/18/22 | 2 | $ 2.26 | $ 2.31 | $ 2.22 | 6,397 | 772 | 8.29 | 0.27% |
| PUT | $ 276.00 | 12/18/22 | 2 | $ 2.68 | $ 2.76 | $ 2.53 | 7,874 | 630 | 12.50 | 0.28% |
| PUT | $ 277.00 | 12/18/22 | 2 | $ 3.19 | $ 3.31 | $ 3.02 | 5,722 | 554 | 10.33 | 0.28% |
| PUT | $ 278.00 | 12/18/22 | 2 | $ 3.70 | $ 3.92 | $ 3.60 | 6,313 | 3,859 | 1.64 | 0.29% |
| PUT | $ 279.00 | 12/18/22 | 2 | $ 4.32 | $ 4.55 | $ 4.27 | 3,081 | 860 | 3.58 | 0.29% |
| PUT | $ 280.00 | 12/18/22 | 2 | $ 5.00 | $ 5.24 | $ 5.06 | 18,003 | 2,856 | 6.30 | 0.30% |
| PUT | $ 281.00 | 12/18/22 | 2 | $ 5.73 | $ 5.91 | $ 5.51 | 1,865 | 1,373 | 1.36 | 0.30% |
| PUT | $ 302.00 | 12/18/22 | 2 | $ 25.69 | $ 26.07 | $ 16.68 | 59 | 46 | 1.28 | 0.62% |
| PUT | $ 306.00 | 12/18/22 | 2 | $ 29.67 | $ 30.05 | $ 19.43 | 20 | 10 | 2.00 | 0.68% |
| CALL | $ 270.00 | 12/19/22 | 3 | $ 7.36 | $ 7.60 | $ 7.59 | 282 | 26 | 10.85 | 0.23% |
| CALL | $ 272.00 | 12/19/22 | 3 | $ 5.81 | $ 6.02 | $ 6.66 | 389 | 81 | 4.80 | 0.23% |
| CALL | $ 273.00 | 12/19/22 | 3 | $ 5.05 | $ 5.30 | $ 5.76 | 124 | 35 | 3.54 | 0.23% |
| CALL | $ 274.00 | 12/19/22 | 3 | $ 4.39 | $ 4.63 | $ 5.32 | 113 | 72 | 1.57 | 0.23% |
| CALL | $ 275.00 | 12/19/22 | 3 | $ 3.86 | $ 3.95 | $ 3.90 | 785 | 122 | 6.43 | 0.23% |
| CALL | $ 276.00 | 12/19/22 | 3 | $ 3.30 | $ 3.40 | $ 3.36 | 161 | 52 | 3.10 | 0.23% |
| CALL | $ 277.00 | 12/19/22 | 3 | $ 2.77 | $ 2.89 | $ 2.97 | 1,314 | 93 | 14.13 | 0.23% |
| CALL | $ 278.00 | 12/19/22 | 3 | $ 2.32 | $ 2.39 | $ 2.57 | 1,240 | 239 | 5.19 | 0.22% |
| CALL | $ 279.00 | 12/19/22 | 3 | $ 1.94 | $ 1.99 | $ 2.08 | 1,505 | 375 | 4.01 | 0.23% |
| CALL | $ 280.00 | 12/19/22 | 3 | $ 1.60 | $ 1.64 | $ 1.64 | 1,507 | 754 | 2.00 | 0.23% |
| CALL | $ 284.00 | 12/19/22 | 3 | $ 0.66 | $ 0.69 | $ 0.66 | 3,258 | 2,287 | 1.42 | 0.23% |
| PUT | $ 240.00 | 12/19/22 | 3 | $ 0.02 | $ 0.04 | $ 0.04 | 30 | 19 | 1.58 | 0.51% |
| PUT | $ 264.00 | 12/19/22 | 3 | $ 0.36 | $ 0.38 | $ 0.36 | 222 | 136 | 1.63 | 0.30% |
| PUT | $ 268.00 | 12/19/22 | 3 | $ 0.76 | $ 0.79 | $ 0.72 | 691 | 260 | 2.66 | 0.29% |
| PUT | $ 270.00 | 12/19/22 | 3 | $ 1.11 | $ 1.14 | $ 1.11 | 6,872 | 3,771 | 1.82 | 0.28% |
| PUT | $ 272.00 | 12/19/22 | 3 | $ 1.59 | $ 1.64 | $ 1.60 | 691 | 272 | 2.54 | 0.28% |
| PUT | $ 273.00 | 12/19/22 | 3 | $ 1.90 | $ 1.94 | $ 1.93 | 380 | 189 | 2.01 | 0.28% |
| PUT | $ 274.00 | 12/19/22 | 3 | $ 2.25 | $ 2.29 | $ 2.26 | 545 | 350 | 1.56 | 0.28% |
| PUT | $ 275.00 | 12/19/22 | 3 | $ 2.65 | $ 2.69 | $ 2.45 | 3,054 | 285 | 10.72 | 0.28% |
| PUT | $ 276.00 | 12/19/22 | 3 | $ 3.09 | $ 3.14 | $ 2.95 | 2,387 | 528 | 4.52 | 0.28% |
| PUT | $ 277.00 | 12/19/22 | 3 | $ 3.59 | $ 3.70 | $ 3.47 | 3,610 | 412 | 8.76 | 0.28% |
| PUT | $ 278.00 | 12/19/22 | 3 | $ 4.09 | $ 4.31 | $ 3.92 | 2,460 | 743 | 3.31 | 0.29% |
| PUT | $ 279.00 | 12/19/22 | 3 | $ 4.70 | $ 4.92 | $ 4.47 | 1,379 | 614 | 2.25 | 0.29% |
| PUT | $ 280.00 | 12/19/22 | 3 | $ 5.38 | $ 5.51 | $ 5.30 | 3,999 | 1,654 | 2.42 | 0.29% |
| PUT | $ 281.00 | 12/19/22 | 3 | $ 6.07 | $ 6.29 | $ 6.33 | 791 | 430 | 1.84 | 0.30% |
| CALL | $ 270.00 | 12/20/22 | 4 | $ 7.58 | $ 7.78 | $ 7.80 | 434 | 41 | 10.59 | 0.23% |
| CALL | $ 272.00 | 12/20/22 | 4 | $ 6.12 | $ 6.28 | $ 6.55 | 257 | 108 | 2.38 | 0.23% |
| CALL | $ 273.00 | 12/20/22 | 4 | $ 5.38 | $ 5.56 | $ 5.55 | 868 | 95 | 9.14 | 0.23% |
| CALL | $ 274.00 | 12/20/22 | 4 | $ 4.79 | $ 4.90 | $ 5.49 | 171 | 126 | 1.36 | 0.23% |
| CALL | $ 276.00 | 12/20/22 | 4 | $ 3.66 | $ 3.75 | $ 4.02 | 2,595 | 570 | 4.55 | 0.23% |
| CALL | $ 277.00 | 12/20/22 | 4 | $ 3.15 | $ 3.21 | $ 3.23 | 2,096 | 419 | 5.00 | 0.23% |
| CALL | $ 279.00 | 12/20/22 | 4 | $ 2.29 | $ 2.34 | $ 2.45 | 1,434 | 991 | 1.45 | 0.23% |
| CALL | $ 280.00 | 12/20/22 | 4 | $ 1.93 | $ 1.97 | $ 2.01 | 1,790 | 723 | 2.48 | 0.23% |
| CALL | $ 281.00 | 12/20/22 | 4 | $ 1.61 | $ 1.64 | $ 1.61 | 1,952 | 1,110 | 1.76 | 0.23% |
| CALL | $ 285.00 | 12/20/22 | 4 | $ 0.72 | $ 0.75 | $ 0.78 | 758 | 429 | 1.77 | 0.23% |
| PUT | $ 266.00 | 12/20/22 | 4 | $ 0.68 | $ 0.71 | $ 0.70 | 69 | 27 | 2.56 | 0.29% |
| PUT | $ 270.00 | 12/20/22 | 4 | $ 1.37 | $ 1.40 | $ 1.38 | 1,791 | 941 | 1.90 | 0.28% |
| PUT | $ 272.00 | 12/20/22 | 4 | $ 1.90 | $ 1.94 | $ 1.98 | 1,296 | 405 | 3.20 | 0.28% |
| PUT | $ 273.00 | 12/20/22 | 4 | $ 2.22 | $ 2.27 | $ 2.26 | 2,089 | 158 | 13.22 | 0.28% |
| PUT | $ 274.00 | 12/20/22 | 4 | $ 2.58 | $ 2.63 | $ 2.74 | 721 | 181 | 3.98 | 0.28% |
| PUT | $ 275.00 | 12/20/22 | 4 | $ 2.99 | $ 3.04 | $ 2.99 | 2,675 | 718 | 3.73 | 0.28% |
| PUT | $ 276.00 | 12/20/22 | 4 | $ 3.42 | $ 3.49 | $ 3.22 | 3,671 | 267 | 13.75 | 0.28% |
| PUT | $ 277.00 | 12/20/22 | 4 | $ 3.91 | $ 4.04 | $ 3.95 | 2,173 | 189 | 11.50 | 0.28% |
| PUT | $ 278.00 | 12/20/22 | 4 | $ 4.42 | $ 4.61 | $ 4.70 | 1,645 | 446 | 3.69 | 0.28% |
| PUT | $ 279.00 | 12/20/22 | 4 | $ 5.06 | $ 5.22 | $ 5.10 | 2,234 | 759 | 2.94 | 0.29% |
| PUT | $ 280.00 | 12/20/22 | 4 | $ 5.67 | $ 5.80 | $ 5.55 | 2,392 | 848 | 2.82 | 0.28% |
| PUT | $ 281.00 | 12/20/22 | 4 | $ 6.34 | $ 6.50 | $ 6.63 | 1,057 | 699 | 1.51 | 0.29% |
| PUT | $ 283.00 | 12/20/22 | 4 | $ 7.83 | $ 8.01 | $ 7.88 | 1,367 | 831 | 1.65 | 0.30% |
| CALL | $ 280.00 | 12/21/22 | 5 | $ 2.27 | $ 2.31 | $ 2.35 | 7,238 | 62 | 116.74 | 0.24% |
| CALL | $ 281.00 | 12/21/22 | 5 | $ 1.91 | $ 1.97 | $ 1.98 | 1,843 | 173 | 10.65 | 0.24% |
| CALL | $ 282.00 | 12/21/22 | 5 | $ 1.63 | $ 1.66 | $ 1.77 | 925 | 172 | 5.38 | 0.24% |
| CALL | $ 283.00 | 12/21/22 | 5 | $ 1.34 | $ 1.40 | $ 1.43 | 1,178 | 135 | 8.73 | 0.24% |
| CALL | $ 284.00 | 12/21/22 | 5 | $ 1.10 | $ 1.17 | $ 1.10 | 1,275 | 103 | 12.38 | 0.24% |
| CALL | $ 285.00 | 12/21/22 | 5 | $ 0.94 | $ 0.97 | $ 0.96 | 1,810 | 139 | 13.02 | 0.24% |
| CALL | $ 286.00 | 12/21/22 | 5 | $ 0.75 | $ 0.80 | $ 0.80 | 680 | 152 | 4.47 | 0.24% |
| PUT | $ 250.00 | 12/21/22 | 5 | $ 0.09 | $ 0.12 | $ 0.11 | 259 | 11 | 23.55 | 0.37% |
| PUT | $ 260.00 | 12/21/22 | 5 | $ 0.33 | $ 0.35 | $ 0.33 | 563 | 69 | 8.16 | 0.31% |
| PUT | $ 270.00 | 12/21/22 | 5 | $ 1.57 | $ 1.62 | $ 1.57 | 963 | 90 | 10.70 | 0.28% |
| PUT | $ 273.00 | 12/21/22 | 5 | $ 2.46 | $ 2.57 | $ 2.31 | 849 | 57 | 14.89 | 0.28% |
| PUT | $ 274.00 | 12/21/22 | 5 | $ 2.82 | $ 2.89 | $ 2.79 | 630 | 269 | 2.34 | 0.27% |
| PUT | $ 275.00 | 12/21/22 | 5 | $ 3.25 | $ 3.30 | $ 3.06 | 711 | 77 | 9.23 | 0.27% |
| PUT | $ 279.00 | 12/21/22 | 5 | $ 5.31 | $ 5.48 | $ 5.06 | 1,308 | 493 | 2.65 | 0.28% |
| PUT | $ 281.00 | 12/21/22 | 5 | $ 6.58 | $ 6.70 | $ 6.26 | 1,583 | 201 | 7.88 | 0.28% |
| PUT | $ 282.00 | 12/21/22 | 5 | $ 7.28 | $ 7.39 | $ 6.95 | 2,253 | 259 | 8.70 | 0.28% |
| PUT | $ 283.00 | 12/21/22 | 5 | $ 8.03 | $ 8.17 | $ 7.67 | 1,073 | 404 | 2.66 | 0.29% |
| PUT | $ 284.00 | 12/21/22 | 5 | $ 8.78 | $ 9.03 | $ 8.42 | 1,124 | 164 | 6.85 | 0.30% |
| PUT | $ 285.00 | 12/21/22 | 5 | $ 9.59 | $ 9.86 | $ 10.00 | 753 | 354 | 2.13 | 0.31% |
| CALL | $ 230.00 | 12/22/22 | 6 | $ 46.54 | $ 46.97 | $ 53.00 | 35 | 19 | 1.84 | 0.55% |
| CALL | $ 240.00 | 12/22/22 | 6 | $ 36.57 | $ 36.96 | $ 50.52 | 40 | 27 | 1.48 | 0.43% |
| CALL | $ 256.00 | 12/22/22 | 6 | $ 20.75 | $ 20.98 | $ 29.87 | 71 | 18 | 3.94 | 0.27% |
| CALL | $ 268.00 | 12/22/22 | 6 | $ 9.67 | $ 9.90 | $ 10.05 | 706 | 316 | 2.23 | 0.25% |
| CALL | $ 272.00 | 12/22/22 | 6 | $ 6.73 | $ 6.89 | $ 6.96 | 518 | 299 | 1.73 | 0.25% |
| CALL | $ 275.00 | 12/22/22 | 6 | $ 4.90 | $ 4.99 | $ 5.14 | 3,325 | 714 | 4.66 | 0.24% |
| CALL | $ 276.00 | 12/22/22 | 6 | $ 4.36 | $ 4.45 | $ 4.45 | 2,028 | 451 | 4.50 | 0.24% |
| CALL | $ 277.00 | 12/22/22 | 6 | $ 3.85 | $ 3.93 | $ 3.87 | 2,955 | 667 | 4.43 | 0.24% |
| CALL | $ 277.50 | 12/22/22 | 6 | $ 3.60 | $ 3.69 | $ 3.75 | 1,561 | 316 | 4.94 | 0.24% |
| CALL | $ 278.00 | 12/22/22 | 6 | $ 3.38 | $ 3.46 | $ 3.46 | 2,177 | 587 | 3.71 | 0.24% |
| CALL | $ 279.00 | 12/22/22 | 6 | $ 2.95 | $ 2.99 | $ 3.16 | 2,127 | 1,065 | 2.00 | 0.24% |
| CALL | $ 280.00 | 12/22/22 | 6 | $ 2.56 | $ 2.63 | $ 2.58 | 13,036 | 2,300 | 5.67 | 0.24% |
| CALL | $ 281.00 | 12/22/22 | 6 | $ 2.20 | $ 2.24 | $ 2.33 | 2,200 | 706 | 3.12 | 0.24% |
| CALL | $ 285.00 | 12/22/22 | 6 | $ 1.14 | $ 1.17 | $ 1.23 | 10,826 | 7,473 | 1.45 | 0.24% |
| PUT | $ 260.00 | 12/22/22 | 6 | $ 0.42 | $ 0.44 | $ 0.41 | 18,974 | 3,187 | 5.95 | 0.30% |
| PUT | $ 261.00 | 12/22/22 | 6 | $ 0.48 | $ 0.51 | $ 0.52 | 571 | 299 | 1.91 | 0.30% |
| PUT | $ 268.00 | 12/22/22 | 6 | $ 1.36 | $ 1.39 | $ 1.38 | 3,206 | 1,599 | 2.01 | 0.28% |
| PUT | $ 270.00 | 12/22/22 | 6 | $ 1.80 | $ 1.86 | $ 1.80 | 26,903 | 4,181 | 6.43 | 0.28% |
| PUT | $ 272.00 | 12/22/22 | 6 | $ 2.40 | $ 2.44 | $ 2.42 | 791 | 576 | 1.37 | 0.28% |
| PUT | $ 272.50 | 12/22/22 | 6 | $ 2.56 | $ 2.61 | $ 2.65 | 1,873 | 401 | 4.67 | 0.28% |
| PUT | $ 274.00 | 12/22/22 | 6 | $ 3.11 | $ 3.16 | $ 3.13 | 1,363 | 444 | 3.07 | 0.27% |
| PUT | $ 275.00 | 12/22/22 | 6 | $ 3.52 | $ 3.58 | $ 3.38 | 13,228 | 4,721 | 2.80 | 0.27% |
| PUT | $ 276.00 | 12/22/22 | 6 | $ 3.97 | $ 4.03 | $ 3.82 | 2,283 | 1,132 | 2.02 | 0.27% |
| PUT | $ 277.00 | 12/22/22 | 6 | $ 4.47 | $ 4.57 | $ 4.23 | 2,844 | 1,414 | 2.01 | 0.28% |
| PUT | $ 278.00 | 12/22/22 | 6 | $ 4.99 | $ 5.11 | $ 4.80 | 2,848 | 1,610 | 1.77 | 0.28% |
| CALL | $ 277.00 | 12/29/22 | 13 | $ 5.21 | $ 5.31 | $ 5.32 | 6,408 | 1,872 | 3.42 | 0.24% |
| CALL | $ 281.00 | 12/29/22 | 13 | $ 3.41 | $ 3.48 | $ 3.60 | 4,381 | 2,644 | 1.66 | 0.23% |
| CALL | $ 285.00 | 12/29/22 | 13 | $ 2.08 | $ 2.14 | $ 2.22 | 11,156 | 5,175 | 2.16 | 0.23% |
| CALL | $ 298.00 | 12/29/22 | 13 | $ 0.31 | $ 0.33 | $ 0.36 | 3,029 | 2,003 | 1.51 | 0.23% |
| CALL | $ 374.00 | 12/29/22 | 13 | $ 0.00 | $ 0.01 | $ 0.04 | 443 | 159 | 2.79 | 0.48% |
| CALL | $ 495.00 | 12/29/22 | 13 | $ 0.01 | $ 0.03 | $ 0.03 | 160 | 104 | 1.54 | 0.93% |
| PUT | $ 252.00 | 12/29/22 | 13 | $ 0.41 | $ 0.44 | $ 0.41 | 3,215 | 2,328 | 1.38 | 0.30% |
| PUT | $ 258.00 | 12/29/22 | 13 | $ 0.78 | $ 0.81 | $ 0.76 | 2,234 | 1,403 | 1.59 | 0.28% |
| PUT | $ 267.00 | 12/29/22 | 13 | $ 2.07 | $ 2.12 | $ 2.14 | 2,748 | 834 | 3.29 | 0.26% |
| PUT | $ 272.00 | 12/29/22 | 13 | $ 3.48 | $ 3.56 | $ 3.38 | 6,224 | 2,428 | 2.56 | 0.26% |
| PUT | $ 273.00 | 12/29/22 | 13 | $ 3.85 | $ 3.92 | $ 3.76 | 2,355 | 1,808 | 1.30 | 0.25% |
| PUT | $ 274.00 | 12/29/22 | 13 | $ 4.24 | $ 4.32 | $ 4.25 | 4,691 | 2,167 | 2.16 | 0.25% |
| PUT | $ 276.00 | 12/29/22 | 13 | $ 5.10 | $ 5.19 | $ 4.90 | 6,282 | 4,955 | 1.27 | 0.25% |
| PUT | $ 277.00 | 12/29/22 | 13 | $ 5.58 | $ 5.69 | $ 5.51 | 3,751 | 2,769 | 1.35 | 0.25% |
| PUT | $ 278.00 | 12/29/22 | 13 | $ 6.09 | $ 6.20 | $ 5.94 | 3,101 | 2,303 | 1.35 | 0.25% |
| CALL | $ 250.00 | 01/05/23 | 20 | $ 27.42 | $ 27.71 | $ 27.51 | 26 | 20 | 1.30 | 0.31% |
| CALL | $ 255.00 | 01/05/23 | 20 | $ 22.84 | $ 23.09 | $ 22.93 | 113 | 21 | 5.38 | 0.29% |
| CALL | $ 258.00 | 01/05/23 | 20 | $ 20.18 | $ 20.41 | $ 19.58 | 86 | 10 | 8.60 | 0.28% |
| CALL | $ 262.00 | 01/05/23 | 20 | $ 16.80 | $ 17.04 | $ 16.88 | 132 | 61 | 2.16 | 0.28% |
| CALL | $ 264.00 | 01/05/23 | 20 | $ 15.19 | $ 15.42 | $ 15.03 | 22 | 16 | 1.38 | 0.27% |
| CALL | $ 267.00 | 01/05/23 | 20 | $ 12.89 | $ 13.09 | $ 13.38 | 69 | 49 | 1.41 | 0.27% |
| CALL | $ 269.00 | 01/05/23 | 20 | $ 11.46 | $ 11.62 | $ 12.08 | 58 | 35 | 1.66 | 0.26% |
| CALL | $ 273.00 | 01/05/23 | 20 | $ 8.84 | $ 8.96 | $ 9.15 | 216 | 75 | 2.88 | 0.25% |
| CALL | $ 278.00 | 01/05/23 | 20 | $ 6.05 | $ 6.17 | $ 6.26 | 925 | 304 | 3.04 | 0.25% |
| CALL | $ 290.00 | 01/05/23 | 20 | $ 1.79 | $ 1.88 | $ 1.81 | 4,654 | 2,265 | 2.05 | 0.23% |
| PUT | $ 275.00 | 01/05/23 | 20 | $ 5.79 | $ 5.88 | $ 5.75 | 1,238 | 869 | 1.42 | 0.25% |
| PUT | $ 280.00 | 01/05/23 | 20 | $ 8.18 | $ 8.39 | $ 8.50 | 1,578 | 963 | 1.64 | 0.25% |
| PUT | $ 282.00 | 01/05/23 | 20 | $ 9.34 | $ 9.55 | $ 8.90 | 1,131 | 646 | 1.75 | 0.24% |
| PUT | $ 315.00 | 01/05/23 | 20 | $ 38.63 | $ 39.07 | $ 38.40 | 42 | 28 | 1.50 | 0.37% |
| CALL | $ 270.00 | 01/12/23 | 27 | $ 12.35 | $ 12.54 | $ 12.34 | 347 | 19 | 18.26 | 0.28% |
| CALL | $ 271.00 | 01/12/23 | 27 | $ 11.70 | $ 11.88 | $ 12.47 | 64 | 48 | 1.33 | 0.28% |
| CALL | $ 275.00 | 01/12/23 | 27 | $ 9.30 | $ 9.42 | $ 9.33 | 172 | 74 | 2.32 | 0.27% |
| CALL | $ 276.00 | 01/12/23 | 27 | $ 8.72 | $ 8.88 | $ 9.03 | 355 | 232 | 1.53 | 0.27% |
| CALL | $ 277.00 | 01/12/23 | 27 | $ 8.17 | $ 8.32 | $ 8.25 | 482 | 110 | 4.38 | 0.27% |
| CALL | $ 277.50 | 01/12/23 | 27 | $ 7.90 | $ 8.05 | $ 8.01 | 379 | 128 | 2.96 | 0.27% |
| CALL | $ 279.00 | 01/12/23 | 27 | $ 7.14 | $ 7.27 | $ 7.05 | 576 | 107 | 5.38 | 0.27% |
| CALL | $ 285.00 | 01/12/23 | 27 | $ 4.49 | $ 4.54 | $ 4.73 | 1,527 | 1,033 | 1.48 | 0.25% |
| CALL | $ 286.00 | 01/12/23 | 27 | $ 4.12 | $ 4.18 | $ 4.13 | 1,187 | 427 | 2.78 | 0.25% |
| PUT | $ 235.00 | 01/12/23 | 27 | $ 0.46 | $ 0.50 | $ 0.51 | 3,354 | 479 | 7.00 | 0.35% |
| PUT | $ 256.00 | 01/12/23 | 27 | $ 2.01 | $ 2.12 | $ 2.11 | 239 | 49 | 4.88 | 0.30% |
| PUT | $ 258.00 | 01/12/23 | 27 | $ 2.32 | $ 2.44 | $ 2.21 | 493 | 177 | 2.79 | 0.29% |
| PUT | $ 262.00 | 01/12/23 | 27 | $ 3.09 | $ 3.17 | $ 3.21 | 569 | 151 | 3.77 | 0.29% |
| PUT | $ 265.00 | 01/12/23 | 27 | $ 3.81 | $ 3.88 | $ 3.82 | 3,430 | 655 | 5.24 | 0.28% |
| PUT | $ 267.00 | 01/12/23 | 27 | $ 4.38 | $ 4.43 | $ 4.51 | 57 | 32 | 1.78 | 0.28% |
| PUT | $ 276.00 | 01/12/23 | 27 | $ 7.62 | $ 7.69 | $ 7.60 | 334 | 145 | 2.30 | 0.26% |
| PUT | $ 278.00 | 01/12/23 | 27 | $ 8.50 | $ 8.67 | $ 8.49 | 683 | 411 | 1.66 | 0.26% |
| PUT | $ 279.00 | 01/12/23 | 27 | $ 8.96 | $ 9.18 | $ 9.13 | 990 | 168 | 5.89 | 0.26% |
| CALL | $ 276.00 | 01/19/23 | 34 | $ 9.56 | $ 9.70 | $ 9.88 | 2,323 | 1,041 | 2.23 | 0.27% |
| CALL | $ 278.00 | 01/19/23 | 34 | $ 8.48 | $ 8.59 | $ 8.70 | 4,929 | 2,105 | 2.34 | 0.26% |
| CALL | $ 282.00 | 01/19/23 | 34 | $ 6.51 | $ 6.56 | $ 6.71 | 6,446 | 4,998 | 1.29 | 0.25% |
| PUT | $ 199.00 | 01/19/23 | 34 | $ 0.12 | $ 0.14 | $ 0.14 | 122 | 19 | 6.42 | 0.46% |
| PUT | $ 276.00 | 01/19/23 | 34 | $ 8.26 | $ 8.37 | $ 8.16 | 13,894 | 10,445 | 1.33 | 0.25% |
| PUT | $ 365.00 | 01/19/23 | 34 | $ 88.63 | $ 89.00 | $ 87.84 | 17 | 11 | 1.55 | 0.51% |
| PUT | $ 375.00 | 01/19/23 | 34 | $ 98.65 | $ 99.04 | $ 82.50 | 1,905 | 1,100 | 1.73 | 0.53% |
| CALL | $ 275.00 | 01/26/23 | 41 | $ 11.23 | $ 11.39 | $ 11.16 | 382 | 30 | 12.73 | 0.28% |
| CALL | $ 280.00 | 01/26/23 | 41 | $ 8.51 | $ 8.64 | $ 8.50 | 119 | 48 | 2.48 | 0.27% |
| CALL | $ 281.00 | 01/26/23 | 41 | $ 8.02 | $ 8.14 | $ 8.18 | 56 | 11 | 5.09 | 0.26% |
| CALL | $ 282.50 | 01/26/23 | 41 | $ 7.31 | $ 7.43 | $ 7.46 | 85 | 43 | 1.98 | 0.26% |
| CALL | $ 283.00 | 01/26/23 | 41 | $ 7.08 | $ 7.20 | $ 7.26 | 151 | 13 | 11.62 | 0.26% |
| CALL | $ 286.00 | 01/26/23 | 41 | $ 5.81 | $ 5.91 | $ 5.84 | 72 | 55 | 1.31 | 0.25% |
| CALL | $ 288.00 | 01/26/23 | 41 | $ 5.04 | $ 5.15 | $ 5.54 | 413 | 23 | 17.96 | 0.25% |
| CALL | $ 290.00 | 01/26/23 | 41 | $ 4.35 | $ 4.45 | $ 4.40 | 426 | 169 | 2.52 | 0.25% |
| CALL | $ 291.00 | 01/26/23 | 41 | $ 4.01 | $ 4.13 | $ 4.02 | 445 | 136 | 3.27 | 0.25% |
| CALL | $ 293.00 | 01/26/23 | 41 | $ 3.45 | $ 3.54 | $ 3.50 | 187 | 106 | 1.76 | 0.24% |
| CALL | $ 294.00 | 01/26/23 | 41 | $ 3.18 | $ 3.27 | $ 3.26 | 84 | 43 | 1.95 | 0.24% |
| CALL | $ 295.00 | 01/26/23 | 41 | $ 2.93 | $ 3.02 | $ 2.98 | 338 | 243 | 1.39 | 0.24% |
| CALL | $ 300.00 | 01/26/23 | 41 | $ 1.90 | $ 1.98 | $ 1.92 | 294 | 101 | 2.91 | 0.24% |
| CALL | $ 305.00 | 01/26/23 | 41 | $ 1.19 | $ 1.27 | $ 1.24 | 304 | 213 | 1.43 | 0.23% |
| CALL | $ 310.00 | 01/26/23 | 41 | $ 0.75 | $ 0.81 | $ 0.80 | 347 | 246 | 1.41 | 0.23% |
| PUT | $ 235.00 | 01/26/23 | 41 | $ 0.95 | $ 0.99 | $ 0.98 | 124 | 85 | 1.46 | 0.33% |
| PUT | $ 240.00 | 01/26/23 | 41 | $ 1.26 | $ 1.32 | $ 1.28 | 319 | 84 | 3.80 | 0.32% |
| PUT | $ 265.00 | 01/26/23 | 41 | $ 5.26 | $ 5.36 | $ 5.27 | 75 | 52 | 1.44 | 0.28% |
| PUT | $ 267.00 | 01/26/23 | 41 | $ 5.84 | $ 5.95 | $ 5.93 | 52 | 34 | 1.53 | 0.27% |
| PUT | $ 277.00 | 01/26/23 | 41 | $ 9.57 | $ 9.70 | $ 9.68 | 132 | 23 | 5.74 | 0.25% |
| PUT | $ 278.00 | 01/26/23 | 41 | $ 10.00 | $ 10.19 | $ 9.85 | 756 | 22 | 34.36 | 0.25% |
| PUT | $ 279.00 | 01/26/23 | 41 | $ 10.47 | $ 10.66 | $ 10.61 | 91 | 19 | 4.79 | 0.25% |
| CALL | $ 276.00 | 02/16/23 | 62 | $ 13.78 | $ 13.90 | $ 13.85 | 252 | 112 | 2.25 | 0.29% |
| CALL | $ 278.00 | 02/16/23 | 62 | $ 12.66 | $ 12.73 | $ 12.80 | 815 | 56 | 14.55 | 0.29% |
| CALL | $ 282.00 | 02/16/23 | 62 | $ 10.57 | $ 10.64 | $ 10.69 | 2,373 | 713 | 3.33 | 0.28% |
| CALL | $ 293.00 | 02/16/23 | 62 | $ 5.92 | $ 6.02 | $ 5.94 | 311 | 112 | 2.78 | 0.26% |
| CALL | $ 301.00 | 02/16/23 | 62 | $ 3.57 | $ 3.67 | $ 3.91 | 432 | 265 | 1.63 | 0.25% |
| PUT | $ 278.00 | 02/16/23 | 62 | $ 12.43 | $ 12.54 | $ 12.40 | 1,454 | 528 | 2.75 | 0.26% |
| PUT | $ 293.00 | 02/16/23 | 62 | $ 20.77 | $ 20.98 | $ 20.57 | 1,168 | 449 | 2.60 | 0.23% |
| PUT | $ 294.00 | 02/16/23 | 62 | $ 21.48 | $ 21.66 | $ 21.58 | 1,214 | 306 | 3.97 | 0.23% |
| PUT | $ 295.00 | 02/16/23 | 62 | $ 22.11 | $ 22.37 | $ 21.87 | 1,731 | 776 | 2.23 | 0.23% |
| PUT | $ 299.00 | 02/16/23 | 62 | $ 25.00 | $ 25.29 | $ 25.41 | 104 | 13 | 8.00 | 0.23% |
| PUT | $ 301.00 | 02/16/23 | 62 | $ 26.53 | $ 26.84 | $ 26.71 | 333 | 39 | 8.54 | 0.22% |
| CALL | $ 281.00 | 03/16/23 | 90 | $ 14.15 | $ 14.24 | $ 14.24 | 458 | 253 | 1.81 | 0.29% |
| CALL | $ 293.00 | 03/16/23 | 90 | $ 8.62 | $ 8.68 | $ 8.66 | 1,032 | 705 | 1.46 | 0.27% |
| CALL | $ 294.00 | 03/16/23 | 90 | $ 8.23 | $ 8.29 | $ 8.29 | 1,338 | 670 | 2.00 | 0.27% |
| CALL | $ 299.00 | 03/16/23 | 90 | $ 6.46 | $ 6.53 | $ 6.60 | 1,499 | 596 | 2.52 | 0.26% |
| PUT | $ 296.00 | 03/16/23 | 90 | $ 24.55 | $ 24.72 | $ 24.75 | 995 | 551 | 1.81 | 0.23% |
| PUT | $ 297.00 | 03/16/23 | 90 | $ 25.13 | $ 25.39 | $ 25.27 | 1,545 | 1,099 | 1.41 | 0.23% |
| PUT | $ 298.00 | 03/16/23 | 90 | $ 25.81 | $ 26.06 | $ 25.89 | 3,221 | 532 | 6.05 | 0.22% |
| PUT | $ 360.00 | 03/16/23 | 90 | $ 83.62 | $ 84.08 | $ 75.57 | 72 | 24 | 3.00 | 0.31% |
| CALL | $ 195.00 | 03/30/23 | 104 | $ 91.20 | $ 91.97 | $ 82.39 | 27 | 14 | 1.93 | 0.74% |
| CALL | $ 260.00 | 03/30/23 | 104 | $ 28.30 | $ 28.58 | $ 29.30 | 593 | 312 | 1.90 | 0.33% |
| CALL | $ 277.00 | 03/30/23 | 104 | $ 17.53 | $ 17.69 | $ 17.75 | 27 | 15 | 1.80 | 0.30% |
| CALL | $ 299.00 | 03/30/23 | 104 | $ 7.51 | $ 7.64 | $ 8.15 | 230 | 94 | 2.45 | 0.26% |
| CALL | $ 369.00 | 03/30/23 | 104 | $ 0.12 | $ 0.18 | $ 0.15 | 51 | 17 | 3.00 | 0.24% |
| PUT | $ 395.00 | 03/30/23 | 104 | $ 102.52 | $ 102.85 | $ 130.17 | 24 | 10 | 2.40 | 0.00% |
| CALL | $ 210.00 | 06/15/23 | 181 | $ 74.38 | $ 74.82 | $ 74.57 | 85 | 40 | 2.13 | 0.45% |
| CALL | $ 215.00 | 06/15/23 | 181 | $ 70.09 | $ 70.49 | $ 70.26 | 357 | 16 | 22.31 | 0.43% |
| CALL | $ 220.00 | 06/15/23 | 181 | $ 65.84 | $ 66.24 | $ 66.03 | 308 | 51 | 6.04 | 0.42% |
| CALL | $ 225.00 | 06/15/23 | 181 | $ 61.66 | $ 62.06 | $ 61.76 | 41 | 13 | 3.15 | 0.41% |
| CALL | $ 235.00 | 06/15/23 | 181 | $ 53.59 | $ 53.98 | $ 53.74 | 71 | 45 | 1.58 | 0.39% |
| PUT | $ 375.00 | 06/29/23 | 195 | $ 98.57 | $ 99.12 | $ 90.55 | 65 | 22 | 2.95 | 0.24% |
| PUT | $ 195.00 | 09/14/23 | 272 | $ 4.34 | $ 4.55 | $ 4.50 | 3,510 | 651 | 5.39 | 0.36% |
| PUT | $ 420.00 | 09/14/23 | 272 | $ 142.41 | $ 145.29 | $ 138.28 | 24 | 16 | 1.50 | 0.31% |
| CALL | $ 284.00 | 09/28/23 | 286 | $ 27.44 | $ 28.04 | $ 36.19 | 36 | 10 | 3.60 | 0.32% |
| PUT | $ 291.00 | 09/28/23 | 286 | $ 30.58 | $ 30.93 | $ 25.80 | 20 | 13 | 1.54 | 0.23% |
| PUT | $ 395.00 | 12/14/23 | 363 | $ 116.53 | $ 120.99 | $ 111.45 | 47 | 16 | 2.94 | 0.25% |
| PUT | $ 585.00 | 01/18/24 | 398 | $ 299.52 | $ 303.83 | $ 292.21 | 28 | 14 | 2.00 | 0.00% |
| CALL | $ 275.00 | 06/20/24 | 552 | $ 45.67 | $ 46.66 | $ 45.59 | 252 | 32 | 7.88 | 0.34% |
Last Updated: Thu, 15 Dec 2022 21:59 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