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.
SPDR S&P 500 ETF Trust(SPY)
Summary & Charts
| Price | $ 380.02 | -3.25 (-0.85%) |
| Day's Range | $ 378.28 - 383.81 | |
| Previous Close | $ 383.27 | |
| Market Cap | $ N/A | |
| Short Interest % | N/A | As of Fri, 14 Jan 2022 |
| Float | N/A | |
| Outstanding | 959.38M |
| Exchange | NYSEArca | |
| Industry | N/A | |
| Sector | N/A | |
| Volume | 65.55M | |
| Avg. Volume (20 day) | 80.53M | |
| Rel. Volume (20 day) | 0.81 | |
| Rel. Volume (3 month) | 0.71 | |
| Date | Open | High | Low | Close | Change | Volume | R. Vol. (20d) | R. Vol. (3m) | Mentions |
|---|---|---|---|---|---|---|---|---|---|
| Dec 19, 2022 | $ 383.47 | $ 383.81 | $ 378.28 | $ 380.02 | -3.25 | 65,553,190 | 0.81 | 0.71 | 433 |
| Dec 16, 2022 | $ 385.18 | $ 386.58 | $ 381.04 | $ 383.27 | -6.36 | 119,764,500 | 1.46 | 1.30 | 484 |
| Dec 15, 2022 | $ 394.30 | $ 395.25 | $ 387.89 | $ 389.63 | -9.77 | 117,705,900 | 1.48 | 1.29 | 503 |
| Dec 14, 2022 | $ 401.61 | $ 405.50 | $ 396.31 | $ 399.40 | -2.57 | 108,111,300 | 1.40 | 1.18 | 473 |
| Dec 13, 2022 | $ 410.22 | $ 410.49 | $ 399.07 | $ 401.97 | +3.02 | 123,782,500 | 1.62 | 1.36 | 642 |
| Dec 12, 2022 | $ 394.11 | $ 398.95 | $ 393.41 | $ 398.95 | +5.67 | 75,405,800 | 1.02 | 0.84 | 446 |
| Dec 09, 2022 | $ 394.94 | $ 397.62 | $ 393.15 | $ 393.28 | -2.96 | 81,367,500 | 1.09 | 0.90 | 428 |
| Dec 08, 2022 | $ 395.14 | $ 397.36 | $ 393.27 | $ 396.24 | +3.08 | 60,737,900 | 0.78 | 0.68 | 389 |
| Dec 07, 2022 | $ 392.94 | $ 395.64 | $ 391.97 | $ 393.16 | -0.67 | 65,927,900 | 0.84 | 0.73 | 389 |
| Dec 06, 2022 | $ 399.42 | $ 399.99 | $ 391.64 | $ 393.83 | -5.76 | 77,972,200 | 0.98 | 0.87 | 456 |
| Dec 05, 2022 | $ 403.95 | $ 404.93 | $ 398.17 | $ 399.59 | -7.32 | 77,289,800 | 0.98 | 0.87 | 371 |
| Dec 02, 2022 | $ 402.25 | $ 407.86 | $ 402.14 | $ 406.91 | -0.47 | 85,273,900 | 1.06 | 0.96 | 395 |
| Dec 01, 2022 | $ 408.77 | $ 410.00 | $ 404.75 | $ 407.38 | -0.30 | 76,398,200 | 0.95 | 0.86 | 376 |
| Nov 30, 2022 | $ 395.49 | $ 407.68 | $ 393.48 | $ 407.68 | +12.45 | 144,566,700 | 1.74 | 1.62 | 649 |
| Nov 29, 2022 | $ 396.05 | $ 397.30 | $ 393.30 | $ 395.23 | -0.68 | 52,310,000 | 0.65 | 0.59 | 343 |
| Nov 28, 2022 | $ 399.09 | $ 400.81 | $ 395.11 | $ 395.91 | -6.42 | 67,881,600 | 0.82 | 0.76 | 358 |
| Nov 25, 2022 | $ 401.83 | $ 402.91 | $ 401.54 | $ 402.33 | -0.09 | 30,545,400 | 0.36 | 0.34 | 207 |
| Nov 23, 2022 | $ 399.55 | $ 402.93 | $ 399.31 | $ 402.42 | +2.52 | 68,261,600 | 0.79 | 0.76 | 418 |
| Nov 22, 2022 | $ 396.63 | $ 400.07 | $ 395.15 | $ 399.90 | +5.31 | 60,429,000 | 0.68 | 0.67 | 415 |
| Nov 21, 2022 | $ 394.64 | $ 395.82 | $ 392.66 | $ 394.59 | -1.44 | 51,243,200 | 0.57 | 0.56 | 335 |
News
The latest news about SPDR S&P 500 ETF Trust (SPY).
Benzinga | 2022-12-16 14:46:55
The SPDR S&P 500 SPY was tumbling again on Friday after Federal Reserve Chair Jerome Powell crashed the Wall Street party on Wednesday with predictions inflation will remain stubbornly high in 2023 and the unemployment rate will rise to over 4%.
Zacks Investment Research | 2022-12-16 12:48:31
Equal-weight ETFs do a great job in managing single-security risk, thanks to their equal allocation in the entire spectrum of market-capitalization levels, regardless of size.
ETFcom | 2022-12-16 12:10:56
More issuers will likely follow route taken by JPMorgan, Dimensional, Ullal writes.
ETFcom | 2022-12-16 12:10:52
Why investors are still divided on whether recession can be avoided.
Seeking Alpha | 2022-12-16 07:37:33
The economy is slowing fast and the probability of a recession is skyrocketing (now at about 70%). It's safe to assume that earnings in 2023 will be significantly lower than Wall Street's current expectations.
Benzinga | 2022-12-16 06:15:09
Stocks pulled back sharply in the session immediately after the Fed rate decision, with major averages settling at their lowest levels since early November.
Seeking Alpha | 2022-12-15 21:48:24
An 'engineered' recession is different from the ones that occur as a result of an exogenous negative shock from a war, a pandemic, or an oil embargo. A 2023 recession would be the most telegraphed one we've ever seen.
Due Diligences
These posts should include more in-depth research by the poster about the specific company, sector or trade idea. Including any sources and citations.
12-9-22 SPY Weekly Market Analysis and recap (plus bonus CPI sneak peak)
Note- I am avoiding TA on Futures (ES) because tradingview updated ES to the new contract which caused a gap in price and will make the technical of the daily not make any sense right now. ​ https://preview.redd.it/rrhi5ambdy4a1.png?width=975&format=png&auto=webp&s=ba1400c3... Read More
Is the bottom in? or is the next "top" in? ..... 12-2-22 SPY Weekly Market Recap and Analysis
Note- this weekly TA is going to strictly focus on SPY as im going to cover a little more indepth this time… No Tesla TA this time or ES Futures. LONG READ! But worth it! Yesterday in my night TA post I mentioned that I had expected a pretty impressive open with the unemployment rate data droppin... Read More
12-15-22 SPY/ ES Futures and Tesla Daily Market Analysis
Note- I will NOT be here Monday, Tuesday or Wednesday next week. Taking a trip to visit family and I plan to enjoy it and disconnect to enjoy Christmas time with everyone. There will be no TA next week on Monday, Tuesday or Wednesday. I will do a more detailed weekly wrap up tomorrow night though.... Read More
12-13-22 SPY/ ES Futures and Tesla Daily Market Analysis
Well somedays we chose correct and some days we chose wrong… I mentioned that I believed a strangle on most CPI days is the golden ticket, however, I was very concerned we would end up with not a green enough move to make it worth while so I went puts… I also was not expecting the level of beat we h... Read More
12-5-22 SPY/ ES Futures Daily Market Analysis
This market never seizes to amaze me… it really is pretty crazy in this market how fast those day trading have to adapt. Just on Friday I was pretty set on playing calls if we closed over 405.2 as that was the major support and with that massive EOD rally I wouldn’t have expected a -1.8% day today.... Read More
12-12-22 SPY/ ES Futures and Tesla Daily Market Analysis (happy pre-CPI day!)
Well if you would have told me on Friday at market close that spy was going to open and rally 1.43% today I would have laughed.. there was n world in which I suspected that would happen. Well SPY continues to amaze… Good old JPMorgan out here with the pump… today was insane from a technical standpo... Read More
12-16-22 SPY/ ES Futures and Tesla Weekly Market Recap and Analysis
https://preview.redd.it/9acp9ztkhd6a1.png?width=975&format=png&auto=webp&s=5f22032c44bce45bc74368c4ed571098625c0638 Well while not all history repeats itself… the history of quad witching days opening pretty red… continues. However, this one is the first quad witching day of 2022 th... Read More
Load More (17 remaining)
Top Discussions
These are the top discussions over the last 24-hours that mention the SPY 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
- (36 points) SPY dropped from $410 to $370s in 4 trading days.
- (22 points) It's funny how SPY went from almost $410 to below $380 in 4 trading day and VIX be like "sure whatever"
- (19 points) SPY will go down to $369 by Friday and next week for a end of the year bang it will go to $347 and resist till new years then January is new years crash to $292 and then it will stay like that to March 2023 and thats when we are crashing to $250 the lowest and will stay above that $250 till summer and then we will say oh recession is still not here but by then thousands of people are jobless and then people will vote for republican for next election .
- (18 points) December 2020: SPY hits $380 2 years later: SPY hits $380 LMAO
- (15 points) I still can't believe SPY rallied to 410. Half of the drop YtD went poof. All because it was going to be 50 BPS instead of 75.
- (14 points) If SPY opens at 390 tomorrow I make 50k
- (10 points) SPY is oversold. Not saying it won’t drop. But there’s a pump in coming.
- (10 points) SPY drops $30 in 4 days because JPow repeated the exact same things he said 2 weeks ago. LMAO
- (9 points) Wtf are you guys talking about, SPY still green. EDIT: LMAO RED AS FUCK  FUCKING UPDATE IN REAL TIME MARKETWATCH YOU POS 
- (9 points) Market sentiment update: * Holy shit * SPY is down 8% and AAPL is down 12% in one week * ~~Due for a bounce?~~ ~~Due for a bounce.~~ SURELY DUE FOR A BOUNCE AT ANY MINUTE * This is only the beginning * (boomers) I heard stocks are actin' up and Mr powell has raised rates again?? My FA advises to stay the course. * You're an IDIOT!!!
- (8 points) If you liked SPY 380, You'll love SPY 320
- (8 points) JAPAN CAVED LMAOOO, raised their rates Holy fuck this whole house of cards is falling apart. SPY to fucking $50
- (8 points) Premarket is going to be an elevator to hell for TSLA, and a slightly slower one for SPY. 375 open.
- (8 points) #Ban Bet Lost --- /u/SlapBetter007 made a bet that SPY would go to 412.4142 within **4 days** when it was 389.07 and it did not. They were automatically banned for two weeks. To get out early they have to: **'visual mod creator fight me'** Their record is now 2 wins and 2 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (7 points) You already have a bet going - SPY to 420.0 before 31-Dec-2022 07:26 AM -05
- (7 points) SPY 350p
- (7 points) SPY mooning in AH to levels not seen since 1pm today.
- (6 points) SPY will roar on the news tomorrow seen it so many times
- (6 points) If you think SPY or AAPL or TSLA are short-term "too beaten down" or "due for a bounce" Look at BYND, turn off your computer, throw it out the window, buy a newspaper, complete your GED, move to Peru, get married, have kids, she dies, download Robinhood, buy calls, lose it all You'll get waaayyy more outta that than buying calls tomorrow
- (6 points) #Ban Bet Lost /u/Xenotheos made a bet that SPY would go to 200.0 within **15 minutes** when it was 380.02 and it did not, so they were banned for a week. Their record is now 0 wins and 1 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (6 points) SPY dies tomorrow
- (6 points) Dumping more tomorrow/rest of week? Today was no news dumping, not even TSLA fake pump could save SPY
- (6 points) Santa riding SPY straight down to hell all week.
- (6 points) Give it to me straight boys. How’s my SPY 381 calls expiring tomorrow looking?
- (5 points) SPY down another 6% anytime prior to the end of this week and I will once again believe in Santa.
- (5 points) !banbet SPY 374 1D
- (5 points) **Ban Bet Created:** **/u/Xenotheos** bet **SPY** goes from **380.02** to **200.0** before **19-Dec-2022 08:56 PM EST** Their record is 0 wins and 0 losses. ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (5 points) !banbet SPY 200 15m
- (5 points) #Ban Bet Lost /u/tastypieceofmeat made a bet that SPY would go to 420.0 within **1 month** when it was 395.84 and it did not, so they were banned for a week. Their record is now 1 wins and 4 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (5 points) Are we buying SPY?
- (5 points) JPow bottomed out Jackson's Hole and now he's about to do the same to SPY
- (5 points) SPY green yall fucked
- (5 points) SPY still DRILLIN in the AH
- (5 points) !banbet SPY $405 1d
- (5 points) SPY up 5% tomorrow to shake everyone out
- (4 points) Lost 30% on SPY calls today. Now I’m in for AMZN calls lmao, I love pain. Don’t think we’ll see any big moves up or down until Wednesday market events
- (4 points) How are these looking: 1) SPY $380 p 12/23 2) nike $100 p 12/23
- (4 points) #Ban Bet Lost /u/yao97ming made a bet that SPY would go to 350.0 within **1 month** when it was 395.985 and it did not, so they were banned for a week. Their record is now 0 wins and 5 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (4 points) Watch one daily candle get SPY back into an uptrend.
- (4 points) This week is going to be all about pumping christmas shopping and deals in the media, making everything seem all rosy. PCE on friday will come in below YoY forecast (imo) and we will pump a bit. SPY 386-388 on Friday then next week data will show what a disgusting flop Christmas retail was and we back to dumping I have SPY 386 calls exp friday
- (4 points) Oh wow you are the ceo of SPY?! My dad is the janitor there
- (4 points) JPOW is gonna have an emergency press conference tomorrow. Dressed in all white like the dove he is. He’ll whisper recession is cancelled because we have the tools. SPY rockets to 420.69. Thursday he comes out again in a hawk suit and says fuck your 401k and we see 350. What a time to be alive
- (4 points) **Ban Bet Created:** **/u/hallett21** bet **SPY** goes from **379.8** to **405.0** before **20-Dec-2022 04:20 PM EST** Their record is 8 wins and 10 losses. ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (4 points) SPY RETAIL VOLUMES: $566.24 Million in CALLS $2.15 Billion in PUTS ​ ​ Will the market rugpull the puts or kill calls more?
- (3 points) Whatever at least I hedged with Nike puts lmao my SPY calls are boned tho
- (3 points) I have an absolute ass-load (not the kind you take from your boyfriend) of 360 SPY puts expiring Jan 27th, 2023. Legitimately could be 10 baggers...all I need is SPY 330
- (3 points) I think if you just basically buy SPY puts whenever VIX is below 23 you're golden. This is the opposite of the market after covid, just buy puts when vix is low instead of calls.
- (3 points) It would be more fun to brag about beating SPY if SPY wasn’t down -20% YTD
- (3 points) SPY sees $360 by COB Friday. (Yeah, yeah... it'll *never* happen...)
- (3 points) maybe it was a bad idea to buy SPY at 480 after the chart literally went fucking vertical
What Are Your Moves Tomorrow - December 20, 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
- (8 points) SPY Volume: ~8 mil SPY OI: ~18 mil Ideal Holding Time: ~0.0001 seconds
- (6 points) This year, I do have one ragret, just one little letter: * That the C in my **SPY 450C** neck tattoo wasn’t made a P instead
- (6 points, 2 replies) [12/19 SPY Prediction](https://ibb.co/1TX3dNR) before I find a new theory in 20 minutes. Dates for arrows are random. FOMC 2/1/23.
- (4 points) [SPY Weekly Chart](https://i.imgur.com/AKpSKBO.png) Watch for the rising weekly 200ma to coincide with previous $370 support zone for a potential reverse head and shoulder bounce and consolidation. That will take a few weeks to play out. I try to avoid the term "oversold," because it is overused, and people severely underestimate what the market is capable of much of the time. But the longer this selloff goes on the more I become biased for an upside rebound. A gap down into tomorrow would be very enticing for some long plays at open. Safest approach is to play strong setups in stocks with good relative strength. Here are the top 3 names I'll be watching tomorrow. Compare this chart I posted over the weekend on BAND, vs. the chart today on TBLA. The setup on TBLA isn't as clean as BAND, but you can see some similarity. Huge volume EP and gap up off of earnings, tightening consolidation between the rising 20ma and declining 200ma. I'd like to buy this off support if possible, with around $2.56 entry price tomorrow. [BAND Chart](https://i.imgur.com/7hFuuQ1.png) vs. [TBLA Chart](https://i.imgur.com/sd0GmNJ.png) Another strong consolidation flag with the 20ma catching up: YMM [YMM Chart](https://i.imgur.com/YMh3NGl.png) Final chart which is an IPO flag: ATAT [ATAT Chart](https://i.imgur.com/fktSwoX.png) Will have to reassess these setups at open tomorrow. See you all at 9am as always.
- (4 points) I can’t believe in July 2021 I bought 3/17/23 SPY 500 calls, saw them pump up 150% by early December, go completely red by March where I bought more and happily dumped them with a measly gain by June or so. What a ride. Down 22k in 2022. Gonna be some time before I work off that NOL.
- (3 points) [How about SPY $270?](https://ibb.co/wdSwKGc) Too many lines still?
- (2 points) Lol there is only one Axeman. In his honor: [SPY Bull Flag = SPY Will 2x](https://ibb.co/WBcQFKB)
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
- (17 points) This is a dump 3% everyday till SPY 300 huh?
- (15 points) Oh ohhhh… SPY just hit a descending pentagon on my fib retrace line after it was trading in a half sideways rectangle pattern for a week. You know what that means.. Market goes up or down and to the right.
- (11 points) Remember when SPY was 410 five days ago? Pepperidge Farms remembers
- (11 points) Just 4 trading days ago SPY was touching $410. Now it's about to touch $370. LMAO
- (11 points) #Ban Bet Lost /u/Slipperypuppy25 made a bet that SPY would go to 4000.0 within **7 hours** when it was 383.27 and it did not, so they were banned for a week. Their record is now 0 wins and 18 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (11 points) SPY drops $30 in four days yet bulls still can’t maintain a green open for even 10 fucking minutes 
- (11 points) SPY breaks 382 we are likely to see 381.99 then that sets up the perfect conditions for a drop to 200 or a run to 500, subscribe to my TA on YouTube @thisisaconpleasegivemeyourmoneythanks
- (11 points) SPY+3% today
- (10 points) Holding SPY calls expiring today & tomorrow. AMA
- (10 points) Hope SPY just torpedos today so I can get a 10 bagger by Friday on calls
- (10 points) I’m gonna need to see a +3% day on SPY please. 🍻
- (9 points) SPY has a gap to fill at 374 
- (9 points) The sexual tension between SPY and 382
- (8 points) SPY has gone from 410 to 378 in only four days, insane!
- (8 points) I saw the writing on the wall when dude posted his SPY calls with the same strike/expiry as me over the weekend. I immediately sold that shit at open. I know if I’m ever in agreement with you tards then I am in for pain
- (8 points) Come on SPY, papa needs a new full body pillow
- (8 points) Now the real SPY moves happen
- (8 points) Market got run over by a reindeer. SPY 340
- (8 points) SPY just jumped off the bridge
- (8 points) If you had invested $100 in SPY 5 days ago you would have $93. If you invested in SPY calls maybe $0. If you invested in Donald Trump trading cards between $600 and $1000 depending on what card you got. Idk what that means but it's hilarious
- (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
- (7 points) Alright!!! Finally, made a 100% this morning, SPY 385, bought 170 at .24 sold at .48, What an intense feeling!!! It could go up more, but I don't want to risk 10K of gains... I've been burned so many times before...
- (7 points) You already have a bet going - SPY to 4000.0 before 19-Dec-2022 10:27 AM -05
- (7 points) SPY puts?
- (7 points) !banbet SPY 390 4d
- (7 points) SPY 400 tomorrow to fuck everyone over
- (7 points) I'm as bearish as the next bear but a 1.2% drop on 50 million volume on SPY is sus af, I grabbed some 12/20 380c and a 12/29 383c for the bounce
- (7 points) SPY can’t go lower if everyone in here is buying puts, going calls as a sacrifice
- (7 points) Dear Regards.. Please observe the following PSA.. The VIX Index estimates expected volatility by aggregating the weighted prices of S&P 500 Index puts and calls over a wide range of strike prices. Specifically, the prices used to calculate VIX Index values are midpoints of real-time SPX option bid/ask price quotations. But if everyone knows that the market is going to shit and decide to stop buying options and just dump their shit, then VIX will stay low. High VIX doesn't necessarily mean SPY goes down. VIX is not a crystal ball.
- (7 points) SPY is tanking and my puts are flat...
- (7 points) SPY to 0
- (7 points) Why are my SPY puts down when the markets down? What the fucking fuck?
- (6 points) !banbet SPY 379 8h
- (6 points) Tfw when you sell your 0DTE puts for $500 profit because you’re trying to be a responsible trader after being burned so many times and SPY drills turning your potential profit into thousands 
- (6 points) SPY 365 today
- (6 points) SPY go up today? SPY go down today?
- (6 points) SPY down $30 straight in a week. Normal price action
- (6 points) You already have a bet going - SPY to 412.4142 before 19-Dec-2022 05:39 PM -05
- (6 points) I paperhanded my SPY puts but at least my META puts are printing 
- (6 points) **BREAKING:** **~~CHRISTMAS~~** **CANCELED** *Santa Filing for Chapter 11 Bankruptcy After Losing Everything on 0dte SPY FD's*
- (6 points) #Ban Bet Won --- /u/ACKjp made a bet that SPY would go to 379.0 within **8 hours** when it was 382.51 and it did, congrats autist. Their record is now 5 wins and 2 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (6 points) SPY 320 by march tbh
- (6 points) #Ban Bet Won --- /u/Spiritual_Extreme_81 made a bet that SPY would go to 380.0 within **3 weeks** when it was 408.26 and it did, congrats autist. Their record is now 5 wins and 15 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (6 points) SPY 320 Q1 2023
- (6 points) SPY too far away from max pain. I’m loading on calls
- (5 points) SPY 380 banbet 15 years
- (5 points) #Ban Bet Lost /u/turbo_pien_piledrive made a bet that SPY would go to 420.69 within **1 week** when it was 393.17 and it did not, so they were banned for a week. Their record is now 0 wins and 2 losses ^^[**Discord**](http://discord.gg/wsbverse) ^^[BanBets](https://www.reddit.com/r/wallstreetbets/wiki/banbets/) ^^VoteBot ^^[FAQ](https://www.reddit.com/r/wallstreetbets/wiki/votebot/) ^^[Leaderboard](https://www.reddit.com/r/wallstreetbets/wiki/leaderboard/) ^^- ^^[**Keep_VM_Alive**](https://www.patreon.com/visualmod)
- (5 points) Too many SPY puts at 380 for today. MM won’t let it drop below 381
- (5 points) !banbet SPY 360 3W
- (5 points) SPY 420 eow here we go! I'm actually starting to try to educate myself on options trading and dear God do I feel regarded. Lmao! Hopefully I will learn from the little I've lost in comparison to some of the shit I see on here. P.S. bears fukt, bullz bid pp
The Santa rally is real.
Turn your monitor upside down. O and get approved for 20k loan and dump it into 0dte SPY PUTS. Only NSFW cus i may retire soon....
S&P hasn’t even begun to correct - You’re welcome!
- (55 points, 2 replies) I like how OP literally just posted the SPY 5Y. Like we never looked at it and never noticed we're still above pre-Covid levels.
- (10 points, 2 replies) Crash is imminent. SPY likely to stabilize around 330 IMO.
- (7 points) Sub $300 SPY would be a good turning point for a longer term bull market.
Load More (24 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 | $ 135.00 | 12/15/22 | 0 | $ 253.48 | $ 254.70 | $ 254.30 | 50 | 20 | 2.50 | 7.28% |
| CALL | $ 387.00 | 12/15/22 | 0 | $ 2.49 | $ 2.56 | $ 2.57 | 17,911 | 13,165 | 1.36 | 0.00% |
| CALL | $ 388.00 | 12/15/22 | 0 | $ 2.01 | $ 2.08 | $ 2.11 | 38,820 | 12,838 | 3.02 | 0.13% |
| CALL | $ 389.00 | 12/15/22 | 0 | $ 1.60 | $ 1.66 | $ 1.64 | 54,105 | 14,625 | 3.70 | 0.16% |
| CALL | $ 390.00 | 12/15/22 | 0 | $ 1.26 | $ 1.29 | $ 1.26 | 162,194 | 35,501 | 4.57 | 0.18% |
| CALL | $ 391.00 | 12/15/22 | 0 | $ 0.95 | $ 0.98 | $ 0.98 | 120,864 | 19,143 | 6.31 | 0.19% |
| CALL | $ 392.00 | 12/15/22 | 0 | $ 0.70 | $ 0.73 | $ 0.72 | 93,963 | 16,025 | 5.86 | 0.20% |
| CALL | $ 393.00 | 12/15/22 | 0 | $ 0.51 | $ 0.55 | $ 0.52 | 60,708 | 9,109 | 6.66 | 0.21% |
| CALL | $ 394.00 | 12/15/22 | 0 | $ 0.36 | $ 0.37 | $ 0.36 | 62,415 | 17,258 | 3.62 | 0.21% |
| CALL | $ 395.00 | 12/15/22 | 0 | $ 0.26 | $ 0.27 | $ 0.26 | 115,087 | 29,695 | 3.88 | 0.22% |
| CALL | $ 396.00 | 12/15/22 | 0 | $ 0.19 | $ 0.20 | $ 0.20 | 41,471 | 21,221 | 1.95 | 0.23% |
| CALL | $ 397.00 | 12/15/22 | 0 | $ 0.12 | $ 0.14 | $ 0.12 | 30,538 | 18,929 | 1.61 | 0.24% |
| CALL | $ 398.00 | 12/15/22 | 0 | $ 0.08 | $ 0.10 | $ 0.09 | 21,398 | 14,907 | 1.44 | 0.24% |
| CALL | $ 399.00 | 12/15/22 | 0 | $ 0.06 | $ 0.07 | $ 0.07 | 41,610 | 8,889 | 4.68 | 0.25% |
| CALL | $ 402.00 | 12/15/22 | 0 | $ 0.03 | $ 0.04 | $ 0.03 | 22,837 | 14,348 | 1.59 | 0.29% |
| CALL | $ 403.00 | 12/15/22 | 0 | $ 0.02 | $ 0.03 | $ 0.04 | 19,897 | 15,189 | 1.31 | 0.29% |
| PUT | $ 381.00 | 12/15/22 | 0 | $ 0.47 | $ 0.49 | $ 0.49 | 17,995 | 11,822 | 1.52 | 0.38% |
| PUT | $ 383.00 | 12/15/22 | 0 | $ 0.80 | $ 0.82 | $ 0.81 | 43,998 | 27,755 | 1.59 | 0.38% |
| PUT | $ 384.00 | 12/15/22 | 0 | $ 1.03 | $ 1.05 | $ 1.04 | 30,988 | 10,798 | 2.87 | 0.38% |
| PUT | $ 385.00 | 12/15/22 | 0 | $ 1.31 | $ 1.34 | $ 1.31 | 127,554 | 73,000 | 1.75 | 0.39% |
| PUT | $ 386.00 | 12/15/22 | 0 | $ 1.65 | $ 1.69 | $ 1.66 | 47,313 | 18,721 | 2.53 | 0.39% |
| PUT | $ 387.00 | 12/15/22 | 0 | $ 2.10 | $ 2.12 | $ 2.10 | 65,425 | 15,749 | 4.15 | 0.40% |
| PUT | $ 388.00 | 12/15/22 | 0 | $ 2.58 | $ 2.62 | $ 2.61 | 82,514 | 16,455 | 5.01 | 0.42% |
| PUT | $ 389.00 | 12/15/22 | 0 | $ 3.16 | $ 3.22 | $ 3.20 | 88,078 | 13,807 | 6.38 | 0.43% |
| PUT | $ 390.00 | 12/15/22 | 0 | $ 3.80 | $ 3.86 | $ 3.82 | 168,738 | 88,126 | 1.91 | 0.45% |
| PUT | $ 392.00 | 12/15/22 | 0 | $ 4.90 | $ 5.47 | $ 5.18 | 34,474 | 11,918 | 2.89 | 0.51% |
| PUT | $ 393.00 | 12/15/22 | 0 | $ 5.71 | $ 6.30 | $ 5.88 | 26,539 | 13,276 | 2.00 | 0.50% |
| PUT | $ 443.00 | 12/15/22 | 0 | $ 54.87 | $ 56.14 | $ 39.61 | 170 | 95 | 1.79 | 1.96% |
| PUT | $ 695.00 | 12/15/22 | 0 | $ 306.75 | $ 308.02 | $ 305.42 | 140 | 89 | 1.57 | 5.97% |
| PUT | $ 710.00 | 12/15/22 | 0 | $ 321.74 | $ 323.01 | $ 321.84 | 404 | 165 | 2.45 | 6.14% |
| CALL | $ 360.00 | 12/18/22 | 2 | $ 28.56 | $ 29.79 | $ 29.45 | 29 | 21 | 1.38 | 0.39% |
| CALL | $ 370.00 | 12/18/22 | 2 | $ 18.57 | $ 19.80 | $ 19.80 | 29 | 23 | 1.26 | 0.28% |
| CALL | $ 380.00 | 12/18/22 | 2 | $ 8.57 | $ 9.78 | $ 9.75 | 3,362 | 85 | 39.55 | 0.15% |
| CALL | $ 382.00 | 12/18/22 | 2 | $ 6.57 | $ 7.79 | $ 8.67 | 35 | 12 | 2.92 | 0.13% |
| CALL | $ 383.00 | 12/18/22 | 2 | $ 5.59 | $ 6.82 | $ 6.72 | 118 | 13 | 9.08 | 0.12% |
| CALL | $ 384.00 | 12/18/22 | 2 | $ 4.68 | $ 5.89 | $ 5.30 | 141 | 11 | 12.82 | 0.12% |
| CALL | $ 385.00 | 12/18/22 | 2 | $ 3.94 | $ 5.12 | $ 4.99 | 2,021 | 358 | 5.65 | 0.12% |
| CALL | $ 386.00 | 12/18/22 | 2 | $ 3.63 | $ 4.33 | $ 4.34 | 3,140 | 58 | 54.14 | 0.12% |
| CALL | $ 387.00 | 12/18/22 | 2 | $ 3.10 | $ 3.75 | $ 3.40 | 4,298 | 67 | 64.15 | 0.13% |
| CALL | $ 388.00 | 12/18/22 | 2 | $ 2.84 | $ 2.93 | $ 2.97 | 6,623 | 115 | 57.59 | 0.12% |
| CALL | $ 389.00 | 12/18/22 | 2 | $ 2.40 | $ 2.46 | $ 2.53 | 11,332 | 80 | 141.65 | 0.13% |
| CALL | $ 390.00 | 12/18/22 | 2 | $ 2.01 | $ 2.06 | $ 2.07 | 26,243 | 805 | 32.60 | 0.14% |
| CALL | $ 391.00 | 12/18/22 | 2 | $ 1.70 | $ 1.71 | $ 1.70 | 23,606 | 198 | 119.22 | 0.14% |
| CALL | $ 392.00 | 12/18/22 | 2 | $ 1.37 | $ 1.41 | $ 1.42 | 13,339 | 386 | 34.56 | 0.15% |
| CALL | $ 393.00 | 12/18/22 | 2 | $ 1.10 | $ 1.14 | $ 1.14 | 21,656 | 856 | 25.30 | 0.15% |
| CALL | $ 394.00 | 12/18/22 | 2 | $ 0.88 | $ 0.92 | $ 0.93 | 8,891 | 1,935 | 4.59 | 0.15% |
| CALL | $ 395.00 | 12/18/22 | 2 | $ 0.72 | $ 0.73 | $ 0.73 | 27,618 | 6,703 | 4.12 | 0.16% |
| CALL | $ 396.00 | 12/18/22 | 2 | $ 0.55 | $ 0.58 | $ 0.58 | 5,984 | 4,647 | 1.29 | 0.16% |
| CALL | $ 397.00 | 12/18/22 | 2 | $ 0.42 | $ 0.45 | $ 0.50 | 4,749 | 3,416 | 1.39 | 0.16% |
| CALL | $ 399.00 | 12/18/22 | 2 | $ 0.25 | $ 0.27 | $ 0.29 | 3,899 | 1,642 | 2.37 | 0.17% |
| CALL | $ 400.00 | 12/18/22 | 2 | $ 0.20 | $ 0.21 | $ 0.23 | 14,879 | 3,747 | 3.97 | 0.17% |
| CALL | $ 401.00 | 12/18/22 | 2 | $ 0.15 | $ 0.16 | $ 0.16 | 3,200 | 1,053 | 3.04 | 0.17% |
| CALL | $ 414.00 | 12/18/22 | 2 | $ 0.02 | $ 0.03 | $ 0.03 | 3,488 | 1,600 | 2.18 | 0.24% |
| CALL | $ 435.00 | 12/18/22 | 2 | $ 0.00 | $ 0.01 | $ 0.01 | 341 | 246 | 1.39 | 0.37% |
| CALL | $ 445.00 | 12/18/22 | 2 | $ 0.00 | $ 0.01 | $ 0.01 | 111 | 25 | 4.44 | 0.44% |
| CALL | $ 449.00 | 12/18/22 | 2 | $ 0.00 | $ 0.01 | $ 0.01 | 3,155 | 43 | 73.37 | 0.46% |
| PUT | $ 342.00 | 12/18/22 | 2 | $ 0.05 | $ 0.06 | $ 0.04 | 2,488 | 284 | 8.76 | 0.52% |
| PUT | $ 352.00 | 12/18/22 | 2 | $ 0.06 | $ 0.07 | $ 0.06 | 213 | 57 | 3.74 | 0.43% |
| PUT | $ 354.00 | 12/18/22 | 2 | $ 0.07 | $ 0.08 | $ 0.07 | 228 | 42 | 5.43 | 0.42% |
| PUT | $ 357.00 | 12/18/22 | 2 | $ 0.07 | $ 0.08 | $ 0.09 | 86 | 22 | 3.91 | 0.38% |
| PUT | $ 359.00 | 12/18/22 | 2 | $ 0.08 | $ 0.09 | $ 0.09 | 491 | 77 | 6.38 | 0.37% |
| PUT | $ 363.00 | 12/18/22 | 2 | $ 0.09 | $ 0.10 | $ 0.10 | 203 | 162 | 1.25 | 0.33% |
| PUT | $ 370.00 | 12/18/22 | 2 | $ 0.15 | $ 0.17 | $ 0.16 | 4,855 | 1,960 | 2.48 | 0.28% |
| PUT | $ 371.00 | 12/18/22 | 2 | $ 0.17 | $ 0.19 | $ 0.16 | 623 | 475 | 1.31 | 0.27% |
| PUT | $ 372.00 | 12/18/22 | 2 | $ 0.19 | $ 0.21 | $ 0.18 | 439 | 341 | 1.29 | 0.27% |
| PUT | $ 374.00 | 12/18/22 | 2 | $ 0.26 | $ 0.28 | $ 0.26 | 6,568 | 346 | 18.98 | 0.26% |
| PUT | $ 375.00 | 12/18/22 | 2 | $ 0.31 | $ 0.33 | $ 0.32 | 4,771 | 3,708 | 1.29 | 0.25% |
| PUT | $ 376.00 | 12/18/22 | 2 | $ 0.37 | $ 0.39 | $ 0.37 | 2,581 | 1,363 | 1.89 | 0.25% |
| PUT | $ 377.00 | 12/18/22 | 2 | $ 0.45 | $ 0.47 | $ 0.47 | 2,210 | 963 | 2.29 | 0.25% |
| PUT | $ 378.00 | 12/18/22 | 2 | $ 0.55 | $ 0.57 | $ 0.56 | 5,289 | 1,026 | 5.15 | 0.24% |
| PUT | $ 379.00 | 12/18/22 | 2 | $ 0.67 | $ 0.69 | $ 0.65 | 3,289 | 1,770 | 1.86 | 0.24% |
| PUT | $ 380.00 | 12/18/22 | 2 | $ 0.81 | $ 0.83 | $ 0.82 | 18,510 | 6,946 | 2.66 | 0.24% |
| PUT | $ 381.00 | 12/18/22 | 2 | $ 0.97 | $ 1.00 | $ 0.97 | 3,649 | 2,723 | 1.34 | 0.24% |
| PUT | $ 382.00 | 12/18/22 | 2 | $ 1.18 | $ 1.21 | $ 1.08 | 4,156 | 1,508 | 2.76 | 0.24% |
| PUT | $ 383.00 | 12/18/22 | 2 | $ 1.42 | $ 1.45 | $ 1.28 | 4,671 | 1,661 | 2.81 | 0.24% |
| PUT | $ 384.00 | 12/18/22 | 2 | $ 1.71 | $ 1.74 | $ 1.72 | 14,161 | 1,263 | 11.21 | 0.24% |
| PUT | $ 385.00 | 12/18/22 | 2 | $ 2.04 | $ 2.09 | $ 2.05 | 21,933 | 3,696 | 5.93 | 0.25% |
| PUT | $ 386.00 | 12/18/22 | 2 | $ 2.43 | $ 2.48 | $ 2.44 | 12,140 | 1,352 | 8.98 | 0.25% |
| PUT | $ 387.00 | 12/18/22 | 2 | $ 2.87 | $ 2.92 | $ 2.89 | 14,156 | 2,677 | 5.29 | 0.25% |
| PUT | $ 388.00 | 12/18/22 | 2 | $ 3.37 | $ 3.42 | $ 3.41 | 15,587 | 2,216 | 7.03 | 0.26% |
| PUT | $ 389.00 | 12/18/22 | 2 | $ 3.92 | $ 3.98 | $ 3.93 | 15,558 | 1,248 | 12.47 | 0.26% |
| PUT | $ 390.00 | 12/18/22 | 2 | $ 4.39 | $ 4.60 | $ 4.56 | 27,915 | 4,967 | 5.62 | 0.27% |
| PUT | $ 391.00 | 12/18/22 | 2 | $ 5.03 | $ 5.72 | $ 4.77 | 11,408 | 3,101 | 3.68 | 0.31% |
| PUT | $ 392.00 | 12/18/22 | 2 | $ 5.71 | $ 6.43 | $ 5.47 | 12,770 | 2,671 | 4.78 | 0.32% |
| PUT | $ 393.00 | 12/18/22 | 2 | $ 6.05 | $ 7.28 | $ 6.16 | 5,942 | 3,362 | 1.77 | 0.33% |
| PUT | $ 421.00 | 12/18/22 | 2 | $ 32.89 | $ 34.16 | $ 23.19 | 64 | 31 | 2.06 | 0.69% |
| CALL | $ 380.00 | 12/19/22 | 3 | $ 8.57 | $ 9.80 | $ 9.80 | 1,247 | 33 | 37.79 | 0.14% |
| CALL | $ 384.00 | 12/19/22 | 3 | $ 5.18 | $ 6.19 | $ 6.00 | 95 | 41 | 2.32 | 0.13% |
| CALL | $ 385.00 | 12/19/22 | 3 | $ 4.58 | $ 5.49 | $ 5.26 | 435 | 23 | 18.91 | 0.14% |
| CALL | $ 387.00 | 12/19/22 | 3 | $ 3.51 | $ 4.23 | $ 4.12 | 244 | 13 | 18.77 | 0.15% |
| CALL | $ 388.00 | 12/19/22 | 3 | $ 3.28 | $ 3.36 | $ 3.56 | 2,036 | 126 | 16.16 | 0.14% |
| CALL | $ 389.00 | 12/19/22 | 3 | $ 2.82 | $ 2.89 | $ 3.10 | 1,948 | 30 | 64.93 | 0.14% |
| CALL | $ 390.00 | 12/19/22 | 3 | $ 2.40 | $ 2.47 | $ 2.46 | 7,168 | 1,469 | 4.88 | 0.15% |
| CALL | $ 391.00 | 12/19/22 | 3 | $ 2.03 | $ 2.10 | $ 2.20 | 2,852 | 19 | 150.11 | 0.15% |
| CALL | $ 392.00 | 12/19/22 | 3 | $ 1.70 | $ 1.77 | $ 1.76 | 3,836 | 79 | 48.56 | 0.15% |
| CALL | $ 393.00 | 12/19/22 | 3 | $ 1.42 | $ 1.47 | $ 1.59 | 4,968 | 428 | 11.61 | 0.16% |
| CALL | $ 394.00 | 12/19/22 | 3 | $ 1.17 | $ 1.21 | $ 1.26 | 2,864 | 1,571 | 1.82 | 0.16% |
| CALL | $ 395.00 | 12/19/22 | 3 | $ 0.96 | $ 0.99 | $ 1.02 | 5,369 | 2,263 | 2.37 | 0.16% |
| CALL | $ 396.00 | 12/19/22 | 3 | $ 0.77 | $ 0.81 | $ 0.87 | 2,855 | 1,151 | 2.48 | 0.16% |
| CALL | $ 397.00 | 12/19/22 | 3 | $ 0.62 | $ 0.66 | $ 0.70 | 1,410 | 596 | 2.37 | 0.16% |
| CALL | $ 400.00 | 12/19/22 | 3 | $ 0.31 | $ 0.34 | $ 0.36 | 7,386 | 3,408 | 2.17 | 0.17% |
| PUT | $ 380.00 | 12/19/22 | 3 | $ 1.10 | $ 1.15 | $ 1.13 | 4,520 | 2,314 | 1.95 | 0.24% |
| PUT | $ 384.00 | 12/19/22 | 3 | $ 2.11 | $ 2.17 | $ 1.92 | 1,947 | 1,154 | 1.69 | 0.25% |
| PUT | $ 385.00 | 12/19/22 | 3 | $ 2.46 | $ 2.50 | $ 2.47 | 7,434 | 1,569 | 4.74 | 0.25% |
| PUT | $ 386.00 | 12/19/22 | 3 | $ 2.85 | $ 2.91 | $ 2.65 | 2,169 | 1,405 | 1.54 | 0.25% |
| PUT | $ 387.00 | 12/19/22 | 3 | $ 3.29 | $ 3.36 | $ 3.00 | 2,353 | 1,156 | 2.04 | 0.25% |
| PUT | $ 388.00 | 12/19/22 | 3 | $ 3.78 | $ 3.85 | $ 3.54 | 4,959 | 975 | 5.09 | 0.25% |
| PUT | $ 389.00 | 12/19/22 | 3 | $ 4.31 | $ 4.38 | $ 4.28 | 3,857 | 1,181 | 3.27 | 0.26% |
| PUT | $ 390.00 | 12/19/22 | 3 | $ 4.89 | $ 5.03 | $ 4.93 | 6,584 | 2,680 | 2.46 | 0.27% |
| PUT | $ 392.00 | 12/19/22 | 3 | $ 6.03 | $ 6.41 | $ 5.76 | 2,050 | 1,442 | 1.42 | 0.28% |
| PUT | $ 393.00 | 12/19/22 | 3 | $ 6.71 | $ 7.09 | $ 6.90 | 18,896 | 2,232 | 8.47 | 0.29% |
| CALL | $ 380.00 | 12/20/22 | 4 | $ 8.61 | $ 9.79 | $ 9.80 | 136 | 31 | 4.39 | 0.13% |
| CALL | $ 384.00 | 12/20/22 | 4 | $ 5.71 | $ 6.37 | $ 6.03 | 67 | 10 | 6.70 | 0.13% |
| CALL | $ 385.00 | 12/20/22 | 4 | $ 5.10 | $ 5.72 | $ 5.65 | 341 | 13 | 26.23 | 0.14% |
| CALL | $ 387.00 | 12/20/22 | 4 | $ 4.16 | $ 4.31 | $ 4.33 | 807 | 159 | 5.08 | 0.14% |
| CALL | $ 388.00 | 12/20/22 | 4 | $ 3.67 | $ 3.75 | $ 3.99 | 1,504 | 115 | 13.08 | 0.14% |
| CALL | $ 389.00 | 12/20/22 | 4 | $ 3.20 | $ 3.27 | $ 3.50 | 1,540 | 284 | 5.42 | 0.15% |
| CALL | $ 390.00 | 12/20/22 | 4 | $ 2.76 | $ 2.83 | $ 2.80 | 3,132 | 206 | 15.20 | 0.15% |
| CALL | $ 391.00 | 12/20/22 | 4 | $ 2.37 | $ 2.45 | $ 2.62 | 5,048 | 185 | 27.29 | 0.15% |
| CALL | $ 392.00 | 12/20/22 | 4 | $ 2.03 | $ 2.08 | $ 2.14 | 10,113 | 152 | 66.53 | 0.16% |
| CALL | $ 393.00 | 12/20/22 | 4 | $ 1.71 | $ 1.76 | $ 1.89 | 3,495 | 467 | 7.48 | 0.16% |
| CALL | $ 395.00 | 12/20/22 | 4 | $ 1.19 | $ 1.25 | $ 1.23 | 4,887 | 1,574 | 3.10 | 0.16% |
| CALL | $ 396.00 | 12/20/22 | 4 | $ 0.98 | $ 1.03 | $ 1.06 | 2,049 | 955 | 2.15 | 0.16% |
| CALL | $ 450.00 | 12/20/22 | 4 | $ 0.00 | $ 0.01 | $ 0.01 | 264 | 170 | 1.55 | 0.38% |
| PUT | $ 310.00 | 12/20/22 | 4 | $ 0.04 | $ 0.05 | $ 0.05 | 1,717 | 19 | 90.37 | 0.69% |
| PUT | $ 320.00 | 12/20/22 | 4 | $ 0.05 | $ 0.06 | $ 0.05 | 1,290 | 26 | 49.62 | 0.61% |
| PUT | $ 355.00 | 12/20/22 | 4 | $ 0.12 | $ 0.14 | $ 0.13 | 39 | 16 | 2.44 | 0.36% |
| PUT | $ 375.00 | 12/20/22 | 4 | $ 0.63 | $ 0.65 | $ 0.59 | 4,707 | 1,925 | 2.45 | 0.25% |
| PUT | $ 380.00 | 12/20/22 | 4 | $ 1.36 | $ 1.39 | $ 1.31 | 7,476 | 2,807 | 2.66 | 0.24% |
| PUT | $ 382.00 | 12/20/22 | 4 | $ 1.83 | $ 1.87 | $ 1.85 | 1,623 | 922 | 1.76 | 0.24% |
| PUT | $ 385.00 | 12/20/22 | 4 | $ 2.80 | $ 2.85 | $ 2.60 | 4,054 | 2,490 | 1.63 | 0.24% |
| PUT | $ 388.00 | 12/20/22 | 4 | $ 4.12 | $ 4.18 | $ 3.91 | 3,987 | 1,251 | 3.19 | 0.25% |
| PUT | $ 390.00 | 12/20/22 | 4 | $ 5.20 | $ 5.26 | $ 5.13 | 10,484 | 5,522 | 1.90 | 0.25% |
| CALL | $ 380.00 | 12/21/22 | 5 | $ 8.97 | $ 9.80 | $ 9.86 | 84 | 22 | 3.82 | 0.12% |
| CALL | $ 388.00 | 12/21/22 | 5 | $ 4.12 | $ 4.21 | $ 4.41 | 1,301 | 150 | 8.67 | 0.16% |
| CALL | $ 389.00 | 12/21/22 | 5 | $ 3.63 | $ 3.71 | $ 3.70 | 1,386 | 138 | 10.04 | 0.16% |
| CALL | $ 390.00 | 12/21/22 | 5 | $ 3.20 | $ 3.26 | $ 3.44 | 3,504 | 257 | 13.63 | 0.16% |
| CALL | $ 392.00 | 12/21/22 | 5 | $ 2.40 | $ 2.46 | $ 2.64 | 1,878 | 92 | 20.41 | 0.16% |
| CALL | $ 393.00 | 12/21/22 | 5 | $ 2.06 | $ 2.12 | $ 2.18 | 10,643 | 220 | 48.38 | 0.16% |
| CALL | $ 394.00 | 12/21/22 | 5 | $ 1.76 | $ 1.82 | $ 1.83 | 2,666 | 787 | 3.39 | 0.17% |
| CALL | $ 397.00 | 12/21/22 | 5 | $ 1.05 | $ 1.09 | $ 1.13 | 912 | 531 | 1.72 | 0.17% |
| CALL | $ 399.00 | 12/21/22 | 5 | $ 0.72 | $ 0.76 | $ 0.80 | 844 | 409 | 2.06 | 0.17% |
| CALL | $ 400.00 | 12/21/22 | 5 | $ 0.60 | $ 0.63 | $ 0.67 | 1,775 | 831 | 2.14 | 0.17% |
| CALL | $ 405.00 | 12/21/22 | 5 | $ 0.22 | $ 0.24 | $ 0.25 | 12,012 | 3,690 | 3.26 | 0.18% |
| PUT | $ 350.00 | 12/21/22 | 5 | $ 0.13 | $ 0.14 | $ 0.14 | 100 | 79 | 1.27 | 0.38% |
| PUT | $ 370.00 | 12/21/22 | 5 | $ 0.42 | $ 0.44 | $ 0.40 | 1,742 | 480 | 3.63 | 0.26% |
| PUT | $ 380.00 | 12/21/22 | 5 | $ 1.60 | $ 1.65 | $ 1.64 | 1,746 | 1,185 | 1.47 | 0.24% |
| PUT | $ 385.00 | 12/21/22 | 5 | $ 3.10 | $ 3.15 | $ 2.93 | 9,659 | 473 | 20.42 | 0.24% |
| PUT | $ 386.00 | 12/21/22 | 5 | $ 3.50 | $ 3.55 | $ 3.21 | 1,238 | 385 | 3.22 | 0.24% |
| PUT | $ 387.00 | 12/21/22 | 5 | $ 3.93 | $ 3.99 | $ 3.70 | 779 | 425 | 1.83 | 0.24% |
| PUT | $ 388.00 | 12/21/22 | 5 | $ 4.41 | $ 4.47 | $ 4.16 | 1,277 | 767 | 1.66 | 0.24% |
| PUT | $ 389.00 | 12/21/22 | 5 | $ 4.92 | $ 4.98 | $ 4.98 | 2,875 | 975 | 2.95 | 0.25% |
| PUT | $ 390.00 | 12/21/22 | 5 | $ 5.47 | $ 5.54 | $ 5.13 | 4,918 | 1,745 | 2.82 | 0.25% |
| PUT | $ 391.00 | 12/21/22 | 5 | $ 5.99 | $ 6.19 | $ 5.65 | 1,852 | 1,417 | 1.31 | 0.25% |
| PUT | $ 392.00 | 12/21/22 | 5 | $ 6.61 | $ 6.82 | $ 6.36 | 2,020 | 762 | 2.65 | 0.26% |
| PUT | $ 393.00 | 12/21/22 | 5 | $ 7.27 | $ 7.54 | $ 7.00 | 5,041 | 1,200 | 4.20 | 0.26% |
| CALL | $ 320.00 | 12/22/22 | 6 | $ 68.57 | $ 69.78 | $ 84.58 | 21 | 14 | 1.50 | 0.60% |
| CALL | $ 385.00 | 12/22/22 | 6 | $ 6.13 | $ 6.22 | $ 6.53 | 1,597 | 887 | 1.80 | 0.15% |
| CALL | $ 387.00 | 12/22/22 | 6 | $ 4.98 | $ 5.05 | $ 5.08 | 3,984 | 975 | 4.09 | 0.16% |
| CALL | $ 387.50 | 12/22/22 | 6 | $ 4.71 | $ 4.78 | $ 5.08 | 3,502 | 1,731 | 2.02 | 0.16% |
| CALL | $ 388.00 | 12/22/22 | 6 | $ 4.46 | $ 4.52 | $ 4.54 | 8,585 | 2,385 | 3.60 | 0.16% |
| CALL | $ 389.00 | 12/22/22 | 6 | $ 3.96 | $ 4.03 | $ 4.10 | 6,697 | 4,352 | 1.54 | 0.16% |
| CALL | $ 390.00 | 12/22/22 | 6 | $ 3.51 | $ 3.57 | $ 3.59 | 17,024 | 3,368 | 5.05 | 0.16% |
| CALL | $ 392.00 | 12/22/22 | 6 | $ 2.70 | $ 2.76 | $ 2.83 | 6,080 | 4,512 | 1.35 | 0.17% |
| CALL | $ 393.00 | 12/22/22 | 6 | $ 2.34 | $ 2.41 | $ 2.36 | 4,309 | 2,634 | 1.64 | 0.17% |
| CALL | $ 395.00 | 12/22/22 | 6 | $ 1.75 | $ 1.79 | $ 1.75 | 24,627 | 17,452 | 1.41 | 0.17% |
| CALL | $ 434.00 | 12/22/22 | 6 | $ 0.00 | $ 0.02 | $ 0.01 | 1,455 | 795 | 1.83 | 0.27% |
| CALL | $ 435.00 | 12/22/22 | 6 | $ 0.00 | $ 0.01 | $ 0.01 | 4,202 | 1,570 | 2.68 | 0.26% |
| CALL | $ 442.00 | 12/22/22 | 6 | $ 0.00 | $ 0.01 | $ 0.01 | 1,330 | 321 | 4.14 | 0.30% |
| PUT | $ 345.00 | 12/22/22 | 6 | $ 0.13 | $ 0.14 | $ 0.14 | 1,399 | 786 | 1.78 | 0.39% |
| PUT | $ 356.00 | 12/22/22 | 6 | $ 0.19 | $ 0.20 | $ 0.18 | 2,919 | 1,985 | 1.47 | 0.32% |
| PUT | $ 370.00 | 12/22/22 | 6 | $ 0.54 | $ 0.56 | $ 0.56 | 26,648 | 8,305 | 3.21 | 0.25% |
| PUT | $ 371.00 | 12/22/22 | 6 | $ 0.60 | $ 0.62 | $ 0.57 | 3,573 | 1,773 | 2.02 | 0.25% |
| PUT | $ 375.00 | 12/22/22 | 6 | $ 0.98 | $ 1.01 | $ 0.92 | 20,127 | 8,538 | 2.36 | 0.24% |
| PUT | $ 377.00 | 12/22/22 | 6 | $ 1.26 | $ 1.29 | $ 1.27 | 3,351 | 2,211 | 1.52 | 0.24% |
| PUT | $ 380.00 | 12/22/22 | 6 | $ 1.85 | $ 1.89 | $ 1.82 | 54,864 | 13,738 | 3.99 | 0.24% |
| PUT | $ 385.00 | 12/22/22 | 6 | $ 3.37 | $ 3.44 | $ 3.37 | 23,979 | 6,611 | 3.63 | 0.24% |
| PUT | $ 386.00 | 12/22/22 | 6 | $ 3.78 | $ 3.84 | $ 3.51 | 6,169 | 4,001 | 1.54 | 0.24% |
| PUT | $ 387.50 | 12/22/22 | 6 | $ 4.45 | $ 4.51 | $ 4.14 | 3,499 | 2,561 | 1.37 | 0.24% |
| PUT | $ 388.00 | 12/22/22 | 6 | $ 4.69 | $ 4.75 | $ 4.68 | 8,891 | 2,516 | 3.53 | 0.24% |
| PUT | $ 389.00 | 12/22/22 | 6 | $ 5.20 | $ 5.25 | $ 5.25 | 5,552 | 2,866 | 1.94 | 0.24% |
| PUT | $ 390.00 | 12/22/22 | 6 | $ 5.75 | $ 5.80 | $ 5.80 | 22,801 | 11,634 | 1.96 | 0.24% |
| PUT | $ 391.00 | 12/22/22 | 6 | $ 6.28 | $ 6.44 | $ 6.41 | 4,149 | 3,167 | 1.31 | 0.25% |
| PUT | $ 434.00 | 12/22/22 | 6 | $ 45.92 | $ 47.15 | $ 31.78 | 2,412 | 1,284 | 1.88 | 0.61% |
| PUT | $ 500.00 | 12/22/22 | 6 | $ 111.90 | $ 113.11 | $ 100.75 | 289 | 190 | 1.52 | 1.12% |
| CALL | $ 230.00 | 12/29/22 | 13 | $ 169.10 | $ 170.70 | $ 150.41 | 88 | 43 | 2.05 | 2.41% |
| CALL | $ 388.00 | 12/29/22 | 13 | $ 6.04 | $ 6.15 | $ 6.35 | 4,074 | 3,109 | 1.31 | 0.17% |
| CALL | $ 389.00 | 12/29/22 | 13 | $ 5.52 | $ 5.62 | $ 5.64 | 10,491 | 3,555 | 2.95 | 0.17% |
| CALL | $ 390.00 | 12/29/22 | 13 | $ 5.05 | $ 5.11 | $ 5.15 | 11,997 | 8,936 | 1.34 | 0.17% |
| CALL | $ 391.00 | 12/29/22 | 13 | $ 4.56 | $ 4.66 | $ 4.71 | 2,796 | 877 | 3.19 | 0.17% |
| CALL | $ 417.00 | 12/29/22 | 13 | $ 0.14 | $ 0.15 | $ 0.17 | 32,910 | 3,552 | 9.27 | 0.17% |
| PUT | $ 327.00 | 12/29/22 | 13 | $ 0.14 | $ 0.15 | $ 0.14 | 2,895 | 2,043 | 1.42 | 0.40% |
| PUT | $ 372.00 | 12/29/22 | 13 | $ 1.41 | $ 1.44 | $ 1.36 | 6,514 | 3,482 | 1.87 | 0.23% |
| PUT | $ 381.00 | 12/29/22 | 13 | $ 3.24 | $ 3.30 | $ 3.11 | 7,287 | 3,777 | 1.93 | 0.22% |
| PUT | $ 384.00 | 12/29/22 | 13 | $ 4.23 | $ 4.30 | $ 4.18 | 8,794 | 4,791 | 1.84 | 0.22% |
| PUT | $ 389.00 | 12/29/22 | 13 | $ 6.38 | $ 6.47 | $ 6.37 | 7,144 | 3,406 | 2.10 | 0.22% |
| PUT | $ 438.00 | 12/29/22 | 13 | $ 49.93 | $ 51.15 | $ 44.08 | 158 | 81 | 1.95 | 0.51% |
| CALL | $ 360.00 | 01/05/23 | 20 | $ 28.87 | $ 29.96 | $ 30.27 | 24 | 16 | 1.50 | 0.19% |
| CALL | $ 389.00 | 01/05/23 | 20 | $ 7.16 | $ 7.23 | $ 7.30 | 3,408 | 104 | 32.77 | 0.18% |
| CALL | $ 390.00 | 01/05/23 | 20 | $ 6.61 | $ 6.71 | $ 6.97 | 2,406 | 1,106 | 2.18 | 0.18% |
| CALL | $ 391.00 | 01/05/23 | 20 | $ 6.12 | $ 6.21 | $ 6.30 | 1,346 | 890 | 1.51 | 0.18% |
| CALL | $ 392.00 | 01/05/23 | 20 | $ 5.65 | $ 5.73 | $ 5.86 | 1,235 | 136 | 9.08 | 0.18% |
| CALL | $ 394.00 | 01/05/23 | 20 | $ 4.77 | $ 4.84 | $ 4.84 | 857 | 376 | 2.28 | 0.18% |
| CALL | $ 395.00 | 01/05/23 | 20 | $ 4.35 | $ 4.43 | $ 4.59 | 2,395 | 1,691 | 1.42 | 0.18% |
| CALL | $ 399.00 | 01/05/23 | 20 | $ 2.95 | $ 3.01 | $ 3.08 | 3,048 | 1,211 | 2.52 | 0.17% |
| CALL | $ 401.00 | 01/05/23 | 20 | $ 2.39 | $ 2.44 | $ 2.45 | 1,205 | 922 | 1.31 | 0.17% |
| CALL | $ 418.00 | 01/05/23 | 20 | $ 0.29 | $ 0.31 | $ 0.32 | 1,682 | 1,299 | 1.29 | 0.17% |
| CALL | $ 442.00 | 01/05/23 | 20 | $ 0.02 | $ 0.03 | $ 0.03 | 512 | 40 | 12.80 | 0.20% |
| PUT | $ 275.00 | 01/05/23 | 20 | $ 0.06 | $ 0.07 | $ 0.07 | 614 | 258 | 2.38 | 0.55% |
| PUT | $ 305.00 | 01/05/23 | 20 | $ 0.13 | $ 0.15 | $ 0.16 | 531 | 389 | 1.37 | 0.44% |
| PUT | $ 361.00 | 01/05/23 | 20 | $ 1.04 | $ 1.08 | $ 0.98 | 410 | 209 | 1.96 | 0.24% |
| PUT | $ 366.00 | 01/05/23 | 20 | $ 1.49 | $ 1.52 | $ 1.53 | 2,222 | 482 | 4.61 | 0.23% |
| PUT | $ 385.00 | 01/05/23 | 20 | $ 5.95 | $ 6.03 | $ 5.76 | 5,581 | 3,468 | 1.61 | 0.21% |
| PUT | $ 386.00 | 01/05/23 | 20 | $ 6.35 | $ 6.43 | $ 6.28 | 2,239 | 1,002 | 2.23 | 0.21% |
| PUT | $ 387.00 | 01/05/23 | 20 | $ 6.78 | $ 6.85 | $ 6.65 | 2,565 | 1,618 | 1.59 | 0.21% |
| PUT | $ 390.00 | 01/05/23 | 20 | $ 8.16 | $ 8.27 | $ 8.11 | 3,724 | 2,180 | 1.71 | 0.21% |
| PUT | $ 440.00 | 01/05/23 | 20 | $ 51.93 | $ 53.15 | $ 46.05 | 462 | 238 | 1.94 | 0.43% |
| PUT | $ 444.00 | 01/05/23 | 20 | $ 55.93 | $ 57.14 | $ 48.72 | 20 | 15 | 1.33 | 0.46% |
| PUT | $ 445.00 | 01/05/23 | 20 | $ 56.94 | $ 58.14 | $ 49.74 | 3,196 | 1,596 | 2.00 | 0.46% |
| PUT | $ 448.00 | 01/05/23 | 20 | $ 59.94 | $ 61.14 | $ 53.95 | 30 | 18 | 1.67 | 0.48% |
| CALL | $ 389.00 | 01/12/23 | 27 | $ 9.02 | $ 9.19 | $ 9.45 | 273 | 14 | 19.50 | 0.20% |
| CALL | $ 390.00 | 01/12/23 | 27 | $ 8.48 | $ 8.65 | $ 8.83 | 1,040 | 171 | 6.08 | 0.20% |
| CALL | $ 392.00 | 01/12/23 | 27 | $ 7.46 | $ 7.61 | $ 7.80 | 255 | 19 | 13.42 | 0.20% |
| CALL | $ 392.50 | 01/12/23 | 27 | $ 7.21 | $ 7.35 | $ 7.79 | 287 | 10 | 28.70 | 0.20% |
| CALL | $ 400.00 | 01/12/23 | 27 | $ 4.11 | $ 4.22 | $ 4.31 | 1,338 | 807 | 1.66 | 0.19% |
| CALL | $ 402.50 | 01/12/23 | 27 | $ 3.30 | $ 3.42 | $ 3.77 | 941 | 402 | 2.34 | 0.19% |
| CALL | $ 403.00 | 01/12/23 | 27 | $ 3.15 | $ 3.28 | $ 3.39 | 543 | 270 | 2.01 | 0.19% |
| CALL | $ 404.00 | 01/12/23 | 27 | $ 2.87 | $ 3.01 | $ 2.99 | 611 | 393 | 1.55 | 0.19% |
| CALL | $ 405.00 | 01/12/23 | 27 | $ 2.61 | $ 2.74 | $ 2.82 | 829 | 619 | 1.34 | 0.18% |
| PUT | $ 295.00 | 01/12/23 | 27 | $ 0.18 | $ 0.20 | $ 0.20 | 3,452 | 623 | 5.54 | 0.45% |
| PUT | $ 300.00 | 01/12/23 | 27 | $ 0.20 | $ 0.22 | $ 0.20 | 8,042 | 675 | 11.91 | 0.43% |
| PUT | $ 350.00 | 01/12/23 | 27 | $ 1.00 | $ 1.04 | $ 1.01 | 2,417 | 1,057 | 2.29 | 0.27% |
| PUT | $ 354.00 | 01/12/23 | 27 | $ 1.24 | $ 1.29 | $ 1.25 | 131 | 53 | 2.47 | 0.26% |
| PUT | $ 356.00 | 01/12/23 | 27 | $ 1.38 | $ 1.44 | $ 1.38 | 1,370 | 238 | 5.76 | 0.26% |
| PUT | $ 362.00 | 01/12/23 | 27 | $ 1.98 | $ 2.05 | $ 1.94 | 250 | 63 | 3.97 | 0.25% |
| PUT | $ 384.00 | 01/12/23 | 27 | $ 7.14 | $ 7.26 | $ 7.00 | 2,402 | 484 | 4.96 | 0.23% |
| PUT | $ 388.00 | 01/12/23 | 27 | $ 8.77 | $ 8.90 | $ 8.57 | 4,639 | 689 | 6.73 | 0.22% |
| PUT | $ 391.00 | 01/12/23 | 27 | $ 10.18 | $ 10.30 | $ 10.24 | 547 | 245 | 2.23 | 0.22% |
| CALL | $ 165.00 | 01/19/23 | 34 | $ 223.51 | $ 224.73 | $ 224.01 | 275 | 41 | 6.71 | 1.03% |
| CALL | $ 170.00 | 01/19/23 | 34 | $ 218.51 | $ 219.74 | $ 218.99 | 265 | 94 | 2.82 | 1.01% |
| CALL | $ 185.00 | 01/19/23 | 34 | $ 203.52 | $ 204.74 | $ 204.92 | 25 | 13 | 1.92 | 0.91% |
| CALL | $ 190.00 | 01/19/23 | 34 | $ 198.52 | $ 199.74 | $ 198.97 | 1,590 | 583 | 2.73 | 0.88% |
| CALL | $ 200.00 | 01/19/23 | 34 | $ 188.52 | $ 189.75 | $ 189.46 | 265 | 51 | 5.20 | 0.83% |
| CALL | $ 205.00 | 01/19/23 | 34 | $ 183.52 | $ 184.75 | $ 185.09 | 3,309 | 1,093 | 3.03 | 0.80% |
| CALL | $ 210.00 | 01/19/23 | 34 | $ 178.51 | $ 179.75 | $ 179.94 | 29 | 14 | 2.07 | 0.77% |
| CALL | $ 215.00 | 01/19/23 | 34 | $ 173.52 | $ 174.75 | $ 175.04 | 530 | 236 | 2.25 | 0.74% |
| CALL | $ 220.00 | 01/19/23 | 34 | $ 168.52 | $ 169.75 | $ 169.49 | 1,062 | 373 | 2.85 | 0.72% |
| CALL | $ 225.00 | 01/19/23 | 34 | $ 163.52 | $ 164.76 | $ 164.70 | 267 | 109 | 2.45 | 0.70% |
| CALL | $ 230.00 | 01/19/23 | 34 | $ 158.52 | $ 159.76 | $ 159.32 | 1,857 | 707 | 2.63 | 0.67% |
| CALL | $ 235.00 | 01/19/23 | 34 | $ 153.52 | $ 154.76 | $ 155.10 | 530 | 237 | 2.24 | 0.65% |
| CALL | $ 240.00 | 01/19/23 | 34 | $ 148.52 | $ 149.76 | $ 149.44 | 265 | 114 | 2.32 | 0.62% |
| CALL | $ 250.00 | 01/19/23 | 34 | $ 138.52 | $ 139.77 | $ 140.10 | 541 | 196 | 2.76 | 0.58% |
| CALL | $ 260.00 | 01/19/23 | 34 | $ 128.53 | $ 129.77 | $ 129.45 | 265 | 57 | 4.65 | 0.53% |
| CALL | $ 265.00 | 01/19/23 | 34 | $ 123.53 | $ 124.77 | $ 125.22 | 31 | 14 | 2.21 | 0.51% |
| CALL | $ 270.00 | 01/19/23 | 34 | $ 118.53 | $ 119.77 | $ 119.72 | 271 | 55 | 4.93 | 0.49% |
| CALL | $ 275.00 | 01/19/23 | 34 | $ 113.53 | $ 114.77 | $ 113.97 | 556 | 393 | 1.41 | 0.47% |
| CALL | $ 280.00 | 01/19/23 | 34 | $ 108.53 | $ 109.78 | $ 110.06 | 533 | 373 | 1.43 | 0.45% |
| CALL | $ 285.00 | 01/19/23 | 34 | $ 103.54 | $ 104.78 | $ 105.12 | 1,062 | 780 | 1.36 | 0.43% |
| CALL | $ 290.00 | 01/19/23 | 34 | $ 98.54 | $ 99.78 | $ 99.74 | 265 | 151 | 1.75 | 0.41% |
| CALL | $ 295.00 | 01/19/23 | 34 | $ 93.54 | $ 94.78 | $ 94.92 | 77 | 52 | 1.48 | 0.38% |
| CALL | $ 313.00 | 01/19/23 | 34 | $ 91.16 | $ 92.59 | $ 74.42 | 63 | 37 | 1.70 | 0.99% |
| CALL | $ 373.00 | 01/19/23 | 34 | $ 20.49 | $ 20.84 | $ 21.02 | 61 | 14 | 4.36 | 0.22% |
| CALL | $ 377.00 | 01/19/23 | 34 | $ 17.58 | $ 17.85 | $ 17.25 | 57 | 43 | 1.33 | 0.22% |
| CALL | $ 391.00 | 01/19/23 | 34 | $ 8.92 | $ 9.00 | $ 9.28 | 7,038 | 1,878 | 3.75 | 0.20% |
| PUT | $ 371.00 | 01/19/23 | 34 | $ 4.08 | $ 4.13 | $ 3.94 | 26,538 | 4,259 | 6.23 | 0.23% |
| PUT | $ 438.00 | 01/19/23 | 34 | $ 49.87 | $ 51.15 | $ 32.13 | 25 | 19 | 1.32 | 0.33% |
| PUT | $ 485.00 | 01/19/23 | 34 | $ 89.95 | $ 90.18 | $ 101.99 | 326 | 101 | 3.23 | 0.00% |
| PUT | $ 515.00 | 01/19/23 | 34 | $ 109.29 | $ 110.00 | $ 141.15 | 76 | 15 | 5.07 | 0.00% |
| PUT | $ 650.00 | 01/19/23 | 34 | $ 261.79 | $ 263.04 | $ 250.16 | 42 | 32 | 1.31 | 0.91% |
| CALL | $ 380.00 | 01/26/23 | 41 | $ 16.46 | $ 17.17 | $ 16.75 | 48 | 37 | 1.30 | 0.22% |
| CALL | $ 386.00 | 01/26/23 | 41 | $ 12.69 | $ 13.31 | $ 13.51 | 22 | 12 | 1.83 | 0.21% |
| CALL | $ 390.00 | 01/26/23 | 41 | $ 10.52 | $ 10.86 | $ 10.82 | 205 | 42 | 4.88 | 0.21% |
| CALL | $ 393.00 | 01/26/23 | 41 | $ 8.94 | $ 9.28 | $ 9.30 | 118 | 48 | 2.46 | 0.20% |
| CALL | $ 394.00 | 01/26/23 | 41 | $ 8.45 | $ 8.78 | $ 8.80 | 88 | 23 | 3.83 | 0.20% |
| CALL | $ 397.50 | 01/26/23 | 41 | $ 6.83 | $ 7.16 | $ 7.05 | 29 | 23 | 1.26 | 0.20% |
| CALL | $ 400.00 | 01/26/23 | 41 | $ 5.79 | $ 6.12 | $ 6.11 | 935 | 533 | 1.75 | 0.19% |
| CALL | $ 401.00 | 01/26/23 | 41 | $ 5.41 | $ 5.73 | $ 5.71 | 1,032 | 94 | 10.98 | 0.19% |
| CALL | $ 402.00 | 01/26/23 | 41 | $ 5.04 | $ 5.35 | $ 5.40 | 480 | 334 | 1.44 | 0.19% |
| CALL | $ 404.00 | 01/26/23 | 41 | $ 4.35 | $ 4.66 | $ 4.56 | 512 | 231 | 2.22 | 0.19% |
| CALL | $ 405.00 | 01/26/23 | 41 | $ 4.03 | $ 4.34 | $ 4.31 | 677 | 498 | 1.36 | 0.19% |
| CALL | $ 410.00 | 01/26/23 | 41 | $ 2.68 | $ 2.85 | $ 2.91 | 519 | 337 | 1.54 | 0.18% |
| CALL | $ 415.00 | 01/26/23 | 41 | $ 1.70 | $ 1.95 | $ 1.87 | 534 | 231 | 2.31 | 0.18% |
| CALL | $ 420.00 | 01/26/23 | 41 | $ 1.12 | $ 1.25 | $ 1.18 | 570 | 399 | 1.43 | 0.18% |
| PUT | $ 360.00 | 01/26/23 | 41 | $ 2.80 | $ 2.90 | $ 2.76 | 4,186 | 1,630 | 2.57 | 0.24% |
| PUT | $ 383.00 | 01/26/23 | 41 | $ 8.37 | $ 8.51 | $ 8.22 | 103 | 70 | 1.47 | 0.22% |
| PUT | $ 384.00 | 01/26/23 | 41 | $ 8.73 | $ 8.88 | $ 8.63 | 89 | 15 | 5.93 | 0.22% |
| PUT | $ 385.00 | 01/26/23 | 41 | $ 9.11 | $ 9.26 | $ 8.91 | 5,733 | 761 | 7.53 | 0.22% |
| PUT | $ 388.00 | 01/26/23 | 41 | $ 10.33 | $ 10.48 | $ 10.28 | 408 | 67 | 6.09 | 0.21% |
| PUT | $ 389.00 | 01/26/23 | 41 | $ 10.76 | $ 10.92 | $ 10.59 | 907 | 77 | 11.78 | 0.21% |
| PUT | $ 390.00 | 01/26/23 | 41 | $ 11.21 | $ 11.37 | $ 11.13 | 1,346 | 910 | 1.48 | 0.21% |
| PUT | $ 391.00 | 01/26/23 | 41 | $ 11.67 | $ 11.83 | $ 11.48 | 193 | 96 | 2.01 | 0.21% |
| PUT | $ 392.50 | 01/26/23 | 41 | $ 12.40 | $ 12.56 | $ 12.34 | 35 | 17 | 2.06 | 0.21% |
| CALL | $ 311.00 | 02/16/23 | 62 | $ 79.17 | $ 80.48 | $ 93.13 | 1,000 | 500 | 2.00 | 0.37% |
| CALL | $ 341.00 | 02/16/23 | 62 | $ 50.95 | $ 52.09 | $ 51.34 | 51 | 19 | 2.68 | 0.30% |
| PUT | $ 210.00 | 02/16/23 | 62 | $ 0.09 | $ 0.11 | $ 0.11 | 2,499 | 1,002 | 2.49 | 0.57% |
| PUT | $ 352.00 | 02/16/23 | 62 | $ 3.55 | $ 3.63 | $ 3.59 | 6,806 | 4,361 | 1.56 | 0.26% |
| PUT | $ 372.00 | 02/16/23 | 62 | $ 7.65 | $ 7.77 | $ 7.73 | 11,087 | 1,420 | 7.81 | 0.24% |
| PUT | $ 392.00 | 02/16/23 | 62 | $ 14.88 | $ 15.00 | $ 14.58 | 7,067 | 4,732 | 1.49 | 0.21% |
| PUT | $ 444.00 | 02/16/23 | 62 | $ 55.86 | $ 57.22 | $ 45.23 | 28 | 14 | 2.00 | 0.27% |
| PUT | $ 303.00 | 03/16/23 | 90 | $ 1.37 | $ 1.41 | $ 1.36 | 3,836 | 2,044 | 1.88 | 0.32% |
| PUT | $ 317.00 | 03/16/23 | 90 | $ 1.98 | $ 2.03 | $ 1.95 | 3,035 | 1,570 | 1.93 | 0.30% |
| PUT | $ 344.00 | 03/16/23 | 90 | $ 4.52 | $ 4.60 | $ 4.49 | 2,742 | 948 | 2.89 | 0.27% |
| PUT | $ 358.00 | 03/16/23 | 90 | $ 7.01 | $ 7.10 | $ 7.02 | 3,964 | 1,571 | 2.52 | 0.25% |
| PUT | $ 361.00 | 03/16/23 | 90 | $ 7.68 | $ 7.77 | $ 7.60 | 6,434 | 4,189 | 1.54 | 0.25% |
| PUT | $ 392.00 | 03/16/23 | 90 | $ 17.74 | $ 17.87 | $ 17.48 | 3,740 | 2,976 | 1.26 | 0.21% |
| PUT | $ 449.00 | 03/16/23 | 90 | $ 60.42 | $ 62.69 | $ 43.43 | 100 | 50 | 2.00 | 0.25% |
| PUT | $ 451.00 | 03/16/23 | 90 | $ 62.43 | $ 64.69 | $ 45.11 | 58 | 29 | 2.00 | 0.25% |
| PUT | $ 453.00 | 03/16/23 | 90 | $ 64.43 | $ 66.69 | $ 47.24 | 310 | 175 | 1.77 | 0.26% |
| PUT | $ 437.00 | 03/30/23 | 104 | $ 61.86 | $ 63.34 | $ 64.90 | 36 | 19 | 1.89 | 0.39% |
| PUT | $ 453.00 | 03/30/23 | 104 | $ 64.42 | $ 66.68 | $ 47.61 | 152 | 76 | 2.00 | 0.24% |
| PUT | $ 458.00 | 03/30/23 | 104 | $ 69.42 | $ 71.69 | $ 52.19 | 308 | 154 | 2.00 | 0.25% |
| CALL | $ 360.00 | 04/20/23 | 125 | $ 41.18 | $ 42.68 | $ 41.90 | 2,099 | 101 | 20.78 | 0.29% |
| CALL | $ 370.00 | 04/20/23 | 125 | $ 34.09 | $ 35.41 | $ 34.03 | 393 | 241 | 1.63 | 0.27% |
| CALL | $ 420.00 | 04/20/23 | 125 | $ 7.81 | $ 7.96 | $ 8.09 | 2,676 | 851 | 3.14 | 0.20% |
| PUT | $ 275.00 | 04/20/23 | 125 | $ 1.36 | $ 1.41 | $ 1.43 | 1,645 | 648 | 2.54 | 0.36% |
| PUT | $ 280.00 | 04/20/23 | 125 | $ 1.49 | $ 1.55 | $ 1.51 | 3,757 | 509 | 7.38 | 0.35% |
| PUT | $ 295.00 | 04/20/23 | 125 | $ 2.04 | $ 2.09 | $ 2.05 | 4,122 | 1,511 | 2.73 | 0.32% |
| PUT | $ 325.00 | 04/20/23 | 125 | $ 4.15 | $ 4.25 | $ 4.13 | 3,574 | 1,807 | 1.98 | 0.28% |
| CALL | $ 389.00 | 06/29/23 | 195 | $ 29.25 | $ 30.35 | $ 29.75 | 44 | 29 | 1.52 | 0.26% |
| CALL | $ 406.00 | 06/29/23 | 195 | $ 19.74 | $ 20.30 | $ 20.05 | 65 | 11 | 5.91 | 0.24% |
| CALL | $ 450.00 | 06/29/23 | 195 | $ 4.45 | $ 4.78 | $ 4.78 | 1,319 | 846 | 1.56 | 0.19% |
| CALL | $ 460.00 | 06/29/23 | 195 | $ 2.85 | $ 3.16 | $ 2.91 | 539 | 374 | 1.44 | 0.19% |
| PUT | $ 378.00 | 06/29/23 | 195 | $ 19.93 | $ 20.42 | $ 20.41 | 20 | 15 | 1.33 | 0.23% |
| PUT | $ 387.00 | 06/29/23 | 195 | $ 23.19 | $ 23.72 | $ 23.52 | 124 | 74 | 1.68 | 0.22% |
| PUT | $ 530.00 | 06/29/23 | 195 | $ 140.90 | $ 144.14 | $ 135.45 | 31 | 14 | 2.21 | 0.30% |
| CALL | $ 265.00 | 09/14/23 | 272 | $ 131.55 | $ 134.53 | $ 131.36 | 35 | 25 | 1.40 | 0.44% |
| CALL | $ 362.00 | 09/28/23 | 286 | $ 60.03 | $ 61.44 | $ 54.23 | 250 | 129 | 1.94 | 0.35% |
| CALL | $ 376.00 | 09/28/23 | 286 | $ 48.16 | $ 49.31 | $ 46.50 | 13 | 10 | 1.30 | 0.31% |
| CALL | $ 500.00 | 09/28/23 | 286 | $ 1.75 | $ 1.84 | $ 1.83 | 52 | 24 | 2.17 | 0.18% |
| PUT | $ 335.00 | 09/28/23 | 286 | $ 12.59 | $ 13.33 | $ 13.10 | 49 | 16 | 3.06 | 0.26% |
| PUT | $ 382.00 | 09/28/23 | 286 | $ 25.58 | $ 26.53 | $ 24.25 | 60 | 22 | 2.73 | 0.22% |
| PUT | $ 555.00 | 01/18/24 | 398 | $ 163.50 | $ 168.50 | $ 125.50 | 20 | 10 | 2.00 | 0.23% |
| PUT | $ 595.00 | 01/18/24 | 398 | $ 203.50 | $ 208.46 | $ 183.41 | 101 | 50 | 2.02 | 0.26% |
| PUT | $ 675.00 | 01/18/24 | 398 | $ 263.00 | $ 268.00 | $ 228.65 | 65 | 26 | 2.50 | 0.00% |
| CALL | $ 580.00 | 06/20/24 | 552 | $ 0.01 | $ 9.60 | $ 1.84 | 108 | 25 | 4.32 | 0.28% |
| PUT | $ 185.00 | 06/20/24 | 552 | $ 0.00 | $ 9.60 | $ 2.58 | 19 | 10 | 1.90 | 0.51% |
| PUT | $ 225.00 | 06/20/24 | 552 | $ 0.00 | $ 6.10 | $ 4.80 | 152 | 12 | 12.67 | 0.35% |
| PUT | $ 245.00 | 06/20/24 | 552 | $ 1.99 | $ 7.90 | $ 6.11 | 576 | 310 | 1.86 | 0.33% |
| PUT | $ 260.00 | 06/20/24 | 552 | $ 2.50 | $ 9.10 | $ 7.75 | 317 | 68 | 4.66 | 0.31% |
| PUT | $ 270.00 | 06/20/24 | 552 | $ 4.00 | $ 10.30 | $ 8.90 | 230 | 91 | 2.53 | 0.30% |
| PUT | $ 290.00 | 06/20/24 | 552 | $ 6.50 | $ 13.40 | $ 11.63 | 636 | 136 | 4.68 | 0.29% |
| PUT | $ 300.00 | 06/20/24 | 552 | $ 11.15 | $ 15.00 | $ 13.12 | 2,611 | 691 | 3.78 | 0.28% |
| PUT | $ 515.00 | 12/19/24 | 734 | $ 111.00 | $ 116.00 | $ 132.50 | 50 | 15 | 3.33 | 0.00% |
| CALL | $ 235.00 | 01/16/25 | 762 | $ 154.50 | $ 159.50 | $ 159.88 | 70 | 36 | 1.94 | 0.26% |
| PUT | $ 530.00 | 01/16/25 | 762 | $ 138.13 | $ 148.13 | $ 124.50 | 200 | 100 | 2.00 | 0.19% |
| PUT | $ 540.00 | 01/16/25 | 762 | $ 148.21 | $ 156.00 | $ 134.50 | 200 | 100 | 2.00 | 0.18% |
Last Updated: Thu, 15 Dec 2022 21:57 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