wsbdaily | Mon, 27 Jun 2022 02:58:50 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 | $ 390.08 | +12.02 (+3.17%) |
| Day's Range | $ 381.37 - 390.09 | |
| Previous Close | $ 378.06 | |
| Market Cap | $ N/A | |
| Short Interest % | N/A | As of Fri, 13 May 2022 |
| Float | N/A | |
| Outstanding | 916.13M |
| Exchange | NYSEArca | |
| Industry | N/A | |
| Sector | N/A | |
| Volume | 95.81M | |
| Avg. Volume (20 day) | 92.87M | |
| Rel. Volume (20 day) | 1.03 | |
| Rel. Volume (3 month) | 0.97 | |
| Date | Open | High | Low | Close | Change | Volume | R. Vol. (20d) | R. Vol. (3m) | Mentions |
|---|---|---|---|---|---|---|---|---|---|
| Jun 24, 2022 | $ 381.40 | $ 390.09 | $ 381.37 | $ 390.08 | +12.02 | 95,809,892 | 1.03 | 0.97 | 640 |
| Jun 23, 2022 | $ 376.64 | $ 378.83 | $ 372.89 | $ 378.06 | +3.67 | 76,958,209 | 0.83 | 0.78 | 545 |
| Jun 22, 2022 | $ 370.62 | $ 378.72 | $ 370.18 | $ 374.39 | -0.68 | 86,967,294 | 0.93 | 0.88 | 504 |
| Jun 21, 2022 | $ 371.89 | $ 376.52 | $ 371.81 | $ 375.07 | +9.21 | 75,509,746 | 0.81 | 0.76 | 525 |
| Jun 17, 2022 | $ 365.51 | $ 369.38 | $ 362.17 | $ 365.86 | -0.79 | 111,124,690 | 1.16 | 1.11 | 615 |
| Jun 16, 2022 | $ 370.51 | $ 370.94 | $ 364.08 | $ 366.65 | -12.55 | 133,252,972 | 1.40 | 1.34 | 925 |
| Jun 15, 2022 | $ 377.36 | $ 383.90 | $ 372.12 | $ 379.20 | +5.33 | 124,020,554 | 1.32 | 1.23 | 718 |
| Jun 14, 2022 | $ 376.85 | $ 377.94 | $ 370.59 | $ 373.87 | -1.13 | 102,299,294 | 1.11 | 1.02 | 666 |
| Jun 13, 2022 | $ 379.85 | $ 381.81 | $ 373.30 | $ 375.00 | -14.80 | 158,547,898 | 1.75 | 1.57 | 992 |
| Jun 10, 2022 | $ 394.88 | $ 395.78 | $ 389.75 | $ 389.80 | -11.64 | 130,038,227 | 1.48 | 1.29 | 838 |
| Jun 09, 2022 | $ 409.34 | $ 411.74 | $ 401.44 | $ 401.44 | -9.78 | 84,582,651 | 0.96 | 0.84 | 627 |
| Jun 08, 2022 | $ 413.93 | $ 415.82 | $ 410.38 | $ 411.22 | -4.52 | 64,115,104 | 0.71 | 0.63 | 395 |
| Jun 07, 2022 | $ 408.10 | $ 416.22 | $ 407.61 | $ 415.74 | +3.95 | 58,045,342 | 0.62 | 0.57 | 388 |
| Jun 06, 2022 | $ 414.78 | $ 416.61 | $ 410.55 | $ 411.79 | +1.25 | 57,512,096 | 0.58 | 0.56 | 354 |
| Jun 03, 2022 | $ 412.40 | $ 414.04 | $ 409.51 | $ 410.54 | -6.85 | 71,349,603 | 0.69 | 0.69 | 387 |
| Jun 02, 2022 | $ 409.42 | $ 417.44 | $ 407.04 | $ 417.39 | +7.80 | 78,546,443 | 0.73 | 0.76 | 490 |
| Jun 01, 2022 | $ 415.17 | $ 416.24 | $ 406.93 | $ 409.59 | -3.34 | 85,918,857 | 0.77 | 0.83 | 400 |
| May 31, 2022 | $ 413.55 | $ 416.46 | $ 410.03 | $ 412.93 | -2.33 | 95,922,381 | 0.86 | 0.92 | 390 |
| May 27, 2022 | $ 407.91 | $ 415.38 | $ 407.70 | $ 415.26 | +9.95 | 84,750,489 | 0.74 | 0.81 | 570 |
| May 26, 2022 | $ 398.67 | $ 407.04 | $ 398.45 | $ 405.31 | +7.94 | 82,142,894 | 0.70 | 0.79 |
News
The latest news about SPDR S&P 500 ETF Trust (SPY).
Seeking Alpha | 2022-06-26 10:30:51
This is a technical analysis article. This technical bounce surprised us Friday, triggered our $384 Buy Alert and moved higher. After this big move on Friday, it most likely will give some of the gains back before moving higher again during July earnings reports.
Seeking Alpha | 2022-06-26 09:00:00
This article series covers dividend changes on a weekly basis. A summary table provides relevant data and key statistics of dividend increases.
The Motley Fool | 2022-06-25 07:53:00
The Oracle of Omaha has applied this somewhat contrarian concept to Berkshire Hathaway's high-performing portfolio.
ETF Trends | 2022-06-24 21:03:52
Stocks and index ETFs are surging on Friday as investors buy back oversold stocks with the hope that a bottom may be in the market and recession fears will be less pronounced than projected. Stock indexes have continued to retrace some of the worst losses this month, as a consumer sentiment reading and Federal Reserve [.
Seeking Alpha | 2022-06-24 12:05:18
Usage of the Fed Reverse Repo Facility has been hitting new highs. The usage is draining liquidity from the equity market, as reserve balances fall.
ETFcom | 2022-06-23 18:33:35
The first U.S.-listed ETF could be surpassed in assets under management by as early as 2023.
InvestorPlace | 2022-06-23 13:29:22
These are 6 dividend income stocks with better yields than the S&P 500. These 6 stocks outperformed the S&P 500 this year and have higher yields, with earnings that can cover the dividends, making them good bets.
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.
Potential short term bullish play on LABU, $SPY $QQQ also in consolidation pattern (Thanks OptionsTrader14)
Alright, just looked at [/u/OptionsTrader14](https://www.reddit.com/u/OptionsTrader14/) recent post and LABU definitely got my attention. I had to name my thread like this because auto-moderator couldn't find the LABU ticker with the $ infront of it. I want to notify people of this play here inst... Read More
My Plan for Intergenerational Wealth : UVXY ---> SVXY ---> SPY ---> Real Estate
TLDR; Buy leveraged volatility products....MARKET CAPITULATION...Vix spikes before S&P bottom.... hold gains in SVXY to make more money while waiting for S&P bottom... Buy S&P bottom and hold....shop for houses in gaped housing market....take back our property from the big banks EDIT: P... Read More
6-24-22 SPY Weekly TA
Well that was an interesting day! We had two realistic scenarios that could have happened today one of them being the gap up over 380 followed by 390 gap fill and they ran her right to 390.08 in the last seconds of the day. Today was a goofy day to say the least. We had some great momentum going u... Read More
$SPY - Predictions for the week of 6/13
&#x200B; [1 Day Chart](https://preview.redd.it/c2jzxqicu0591.png?width=1484&format=png&auto=webp&s=a99e14cc79d7a8029044dc59b2709c40284e204f) Simple TA I will be watching Resistance Area \~432 \~412 Strong Support Area \~388 RSI < 10 is very oversold (currently a weak indicato... Read More
6-9-22 SPY Daily TA (bonus CPI day trade breakdown)
Well aint that a beautiful site to see! Finally a beautiful trend day. And one that gave us many answers that I said we were missing yesterday in our daily TA. My overnight puts paid out a nice 33% at open too ( I was busy with family stuff so I took profits instead of letting them eat). https://p... Read More
6-14-22 SPY Daily TA (and a breakdown of how to trade FOMC)
Are we having fun yet guys? 5 red days in a row… from high to low a total of -$45.23 or -12.2% in one 5 trading sessions. I believe this is the worst 5 days in SPY history in the last 20 years. Even the COVID drop and 2008 crash was not as aggressive or big of drops as these ones… https://preview.... Read More
6-23-22 SPY Daily TA
Was a little shaky of a day but markets came through after that morning dump to rally and save my morning calls and UVXY puts. Overall as I was afraid of markets didn’t want another JPOW pump and instead were flat af until we finally saw the 11am top and dump. However, we had a beautiful V-shaped... Read More
Load More (13 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, March 11, 2022
Your daily trading discussion thread. Please keep the shitposting to a minimum. **Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Offici... Read More
- (157 points) **DAILY REPORT** Today was the 47th trading day and 29th red day of 2022. SPY down -11.2% YTD while it was up 4.9% by the 47th trading day last year. So far, we are underperforming last year by -16.1%. The score so far: 🐻 29-18 🐮 Only counting the days we moved 1% or more: 🐻 15-8 🐮 SPY made 1 new high this year so far vs 68 new highs last year. 204 trading days left to go in 2022. Stay tuned for tomorrow's episode of Bulls vs. Bears to see who is fuk tomorrow. Fun fact: 🐻 are 3-0 in winning months so far this year. We haven't yet had a single green month.
- (40 points) The year is 2058. For 38 years, SPY has vacillated between 418 and 428. As you stare off into the distance, you feel a tug at your sleeve. It's your grandson. "Grandpa, can you tell me about Bulls and Bears again?" Before you can answer, his mother chimes in: "Oh, honey, don't fall for your grandfather's tall tales." You smile at the boy and nod at his mother's wisdom. Of course, there's no such thing as Bulls or Bears, just as there's no such thing as Unicorns. The boy shrugs, suddenly bored, and returns to playing with his stuffed animals: a massive pile of toy kangaroos, grotesquely inserting limbs into each other's pouches like the foreplay at a massive orgy. A quiet rage flares behind your eyes, then fades to sadness.
- (26 points) hey you retards want to know how to actually make money in this market? buy SPY puts a month out with a strike price just a few dollars below the actual price. cash in when market swings down. you need the capital up front to buy the calls but i've made 13k doing this since since december
- (14 points) Tomorrow will be one of the reddest days in SPY history.
- (13 points) God willing, SPY goes to 200 tomorrow.
- (11 points) Please god -2% SPY tomorrow
- (10 points) Same pattern every FED and CPI day - flat/slightly green the day of (i would consider today flat) followed by a big red next couple of trading days. bought SPY $408 PUTS expiring 3/25. Down a bit but not stressin' lets hope history repeats itself.
- (10 points) Need SPY to dump hard tomorrow at some point
- (9 points) 2022 is completely fucked already. Even if this war ended today it will take months to untwist the mess. Plus inflation and interest rates. Deleverage, stack cash, maybe buy SPY on big dips. Even spreads suck right now. Super gay.
- (9 points) Michael Burry just reactivated his Twitter, time for SPY calls.
- (8 points) Really need SPY to drill so that my 0 DTE puts I bought whilst under the influence of the pro hormones I just started taking print.
- (8 points) picked up a SPY put at close today. hoping for a lil profit in the morning
- (8 points) In hindsight the best move today was puts on vix. SPY might go up or down but viliotility is going to go down in coming weeks.
- (8 points) SPY 430 tomorrow
- (8 points) VIX absolutely fucking NOSEDIVING on a red, volatile day was not something I saw coming and really fucked the weekly SPY puts I bought around 10am when SPY was around $423. SPY moving a little bit against me I'm fine with, VIX dropping 6.5% from open really sucked..
- (8 points) CPI at 7.9% is pre-war. Next month will be insane. So naturally the market will pump because who gives a shit. SPY $500 calls for 4/20 it is.
- (8 points) Two days, extremely weak ass volume….. There’s a reckoning coming within the next 5 trading days. I feel it in my loins, just not sure which way. So i straddled VXX, IWM, and SPY
- (7 points) SPY needs to open 410 or my account is blown for the 3rd time this week
- (7 points) Praying to God SPY goes down but I know for a fact it's going to be +5 at open.. I had calls on Monday and puts yesterday. Pray for me, portfolio down 40%
- (7 points) >SPY calls Of all the irresponsible things someone could actually say here in this subreddit right now, that's top five
- (7 points) Time to load up on SPY $350 puts for december. They'll print so hard.
- (7 points) Buy SPY and pick it up in 60 years.
- (7 points) Death Cross on SPY looking like it’s going to line up perfectly with FOMC next week 
- (6 points) Has anyone suggested SPY do a stock split?
- (6 points) !banbet SPY 469 3w
- (6 points) Wow the market is so terrible. I’m going to go all in on SPY puts because we’re surely going into recession now (algo bait)
- (6 points) Comment volume as dismal as SPY volume…Must be because everyone has bought shares and gone long. Couldn’t possibly be because people ain’t got no money to throw at the market. 🧐
- (6 points) I’ve got 3/16 $427 SPY Puts, how fucked am I?
- (6 points) Imma need Cathie to go all-in on SPY tomorrow for selfish reasons...
- (6 points) I have limit orders buys for SPY $420.69 lol
- (5 points) Maybe we were just in a bear market and SPY 5000 eoy
- (5 points) SPY $70 why the fuck not!!!
- (5 points) Just received insider information from the CEO of $SPY via telegram. Big news tomorrow, load up on calls at open he said.
- (4 points) SPY up early and down later is my guess, so probably the opposite
- (4 points) Does SPY do buybacks?
- (4 points) I really need SPY to open under 420
- (4 points) This is the month SPY goes below $400. Then it will hit $350 by summer and below $330 by Christmas.
- (4 points) These last 3 months has barely been a drop, all things considered. I can tell many here don’t remember just how fast SPY crashed during 2020 You could literally buy OTM puts and in a day you’d be ITM and up 500%
- (4 points) SPY to the moon 🚀🚀🚀📈
- (4 points) What the FUCK is SPY doing AH??
- (4 points) As long as we dump to SPY 400 early next week that works for me.
- (4 points) Oil 500, SPY 100
- (3 points) That's what we call a regular Tuesday around these parts. My eyes don't open until SPY does a -7% intraday. Can't get fazed to this shit anymore.
- (3 points) I knew I should’ve bought those SPY puts near closing. Then again…shit goes against me the moment I get into a position. It either ends up kicking me in the ballz with green boots. Or bends me over and fucks me with red dildos. The best one is when I get tickled in my ballz as the positions stays flat and trade sideways.
- (3 points) SPY has had multiple $10 swings in the past two weeks, FOMC is next week, there’s still a war. It’s entirely possible for them to be ITM
- (3 points) SPY 0DTEs of course.
- (3 points) Buy the peaks, sell the lows, watch my OTM SPY puts expire worthless, have theta say fuck my calls. You know, the normal.
- (3 points) No money printing. No money printing. Did I mention no money printing, because that's the only thing that's been actually been creating stock market growth for the past 13 years. No money printing. Seriously, just look at the M2 vs SPY graph and what happened the last time M2 growth flatlined in 2018. Oil is hanging at $120 and won't go away. Bonds are taking off and stock outflows will inevitably follow. China's still trying to engineer a RE debt soft-landing, decent chance that goes awry.
- (3 points) That was so boring lmfao, SPY close down less than a percent? The fuck is the point of even opening the market then?
- (3 points) DOCU today is looking like SPY next Tuesday.
What Are Your Moves Tomorrow - June 27, 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
Weekend Discussion Thread for the Weekend of June 25, 2022
**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More
- (36 points) Fed can hike rates 50% who gives a fuck It doesn’t mean shit. Interest rates are for my grandpa. Just buy calls and make money SPY 500 eom Aths incoming. These past 6 months were a joke. Tanked for no fucking reason 
- (13 points) Any else here holding SPY puts and need a big red day Monday?
- (11 points) Converted to full bull All I puts sold. All in SPY 390s 9/16 calls (at least of my options $) We rally from here boos let’s gooo
- (10 points) #Ban Bet Lost /u/yaboiRich (2/11) made a bet that SPY would go to 10000000000.0 when it was 377.27 and it did not, so they were banned for a week.
- (10 points) SPY 400 tomorrow. No one is late to the party
- (10 points) After years of being a pussy, I finally bought options last week. They were SPY puts. Of course the minute I do that spy decides to rally against all odds. I now have a bunch of new SPY 350 points expiring July 15, hopefully the CPI report will unfuck me
- (9 points) SPY 410 EOW 💪
- (9 points) Bears so fucked when boomers read this on the Sunday times.. SPY +4.20% Monday
- (8 points) SPY 410 EOW 💪
- (8 points) Everyone saying SPY going to 400 makes me feel like puts were the move before the close yesterday
- (8 points) #Ban Bet Lost /u/darthvader69699 (0/1) made a bet that SPY would go to 340.0 when it was 374.49 and it did not, so they were banned for a week.
- (8 points) JPOW come to the next FOMC presser in full Saudi robes SPY going straight to 5hunna
- (8 points) Consumer sentiment record low, potential rate hikes “unconditional”, average gas prices still at a high, incoming civil unrest. Bullish SPY 430 EOW
- (8 points) !banbet SPY 375 5d
- (8 points) Instead of gambling that money on 0dte puts for a potential instant gratification win, you could have *invested* for long term and put that money towards 3 shares of SPY and made +$26 today alone; instead of losing -$1,100. 🙂 >!This message is to self!<
- (8 points) SPY 350 in 7 days 
- (8 points) I just need SPY 355 or 405 next week Plz stay out of this, Theta Gang
- (7 points) Am considering taking SPY private at $420. Funding secured.
- (7 points) Quarter-end re-balancing. I am buying puts next week. SPY is a $300 ETF, not $400.
- (6 points) If we just changed the name of SPY to SUPER SPY it would probably double in value📈
- (6 points) my TA sucks balls, but i just put away my magic crayons and idk fam, but SPY might actually go to 340. Not immediate short term, but overall there might be another stanky 🦵 down. everyone's feeling pretty bullish, yeah? this is NOT financial advice, in fact, i would consider inversing me.
- (6 points) I will be betting on the demise of Europe while you guys watch SPY hop around
- (6 points) That’s it. I’ve had it. I’ve worked the shittiest conditions of my life the last two weeks, just to bring home two $600 checks. And I lost half that this week to retarded bulls because SPY is going up for no logical reason. Today I am going to drink no less than 2 liters of hard liquor, and if it doesn’t kill me then I’ll accept my fate of destroying my body for meager pay while others get rich off my efforts. TL;DR: see you idiots monday
- (5 points) #Ban Bet Lost /u/treesRfriends13 (0/2) made a bet that SPY would go to 380.0 when it was 387.54 and it did not, so they were banned for a week.
- (5 points) It completely would not make sense at all that we bottomed out on 362, it's ludicrous, absurd, and goes against all the macro conditions that we are facing. Therefore, that was the bottom. SPY 500 EOY.
- (5 points) #Ban Bet Lost /u/KingOfTSB (0/2) made a bet that SPY would go to 477.0 when it was 365.86 and it did not, so they were banned for a week.
- (5 points) #Ban Bet Won --- /u/honkystonks77 (1W/1L) made a bet that SPY would go to 390.0 when it was 367.83 and it did, congrats you fuckin nerd.
- (5 points) People be throwing 6 figures at SPY rather than SPX. God this place is dumb af.
- (5 points) If you just sold your house and you now have $400,000 in your bank account you definitely shouldn’t yolo it on 0DTE SPY calls
- (5 points) !banbet SPY 378 1d
- (5 points) !banbet SPY 370 5d
- (5 points) !banbet SPY 300 60d
- (5 points) #Ban Bet Lost /u/Rhetoricallyhi (0/3) made a bet that SPY would go to 367.0 when it was 377.31 and it did not, so they were banned for a week.
- (5 points) **Ban Bet Created:** **/u/Ifukbull** bet **SPY** goes from **390.08** to **300.0** before **2022-08-24 20:27:27.154878-04:00**
- (5 points) There will be bear market rallies every 2 - 3 months to trap buyers, all the way down to SPY 300. Regards will think that's the bottom. Final rally will be from SPY 300 to SPY 320, and then it'll crap out to SPY 280. That will be the bottom. Sometime in Q4 2023 😘
- (5 points) I'm not a bear or a bull. These easy gains are going down next week. SPY $380p 7/5. Easy money.
- (5 points) SPY +4.20% tomorrow
- (5 points) [made this chart](https://i.imgur.com/Kb21zUm.jpg) on Feb 24 as I suspected SPY/market was being slow motion rug pulled on retail. Been kind of wild to see how controlled this drop movement has been ever since. SPY should have a momentary gap fill climb early this week that will flirt with 400 just pay attention to how heavy it gets immediately afterwards as we repeatedly plateau, this will see the next leg down on SPY form within a few weeks time.
- (5 points) > SPY is going up for no logical reason. dude the sheeit tanked bigly to the point where it broke the bottom of the year long downward channel. it was pricing in a 75 point hike, the hike happened, no reason to go down further (for now). Of course it was going to rebound a little. you DO draw squiggly lines on your charts right?
- (5 points) wtf SPY, i hope you crash next week
- (5 points) Crazy that the only way to make money on SPY is by holding overnight which is risky and could go either ways
- (5 points) Is SPY out of the 20% bear market threshold now?
- (5 points) Alright. 🌈🐻 yolo into SPY puts spread over next week. Promised my wife’s boyfriend I would delete Robinhood if I lose. Don’t wanna see the margin call
- (4 points) I never would... I would stop buying options around 3m and then sell cc vs like SPY or something
- (4 points) Mans on the front page up 1.2mil dollars on SPY calls and didn’t sell 
- (4 points) #Ban Bet Won --- /u/slc97 (1W/6L) made a bet that SPY would go to 390.0 when it was 376.65 and it did, congrats retard.
- (4 points) #Ban Bet Won --- /u/crackheadwizard (1W/0L) made a bet that SPY would go to 390.0 when it was 365.86 and it did, congrats you fuckin nerd.
- (4 points) SPY gap fill to 400, will probably break it and run more. Let’s say 406. I’ll begin buying TSLA 7/8 puts as price increases. Analysts are wrong on Q2 delivery estimates. The fireworks come July 5th this year 🎆
- (4 points) !banbet SPY 320 60d
- (4 points) Friday at 1 min til close, I did a bunch of EOD SPY monday poots Likely fuky or luky?
Discussion on the Overall Uranium Sector
Welcome to Rad's breakdown of the uranium sector. In this discussion I will be exploring the uranium sector as a whole, where things currently stand, what uranium is , what it's used for, why urani... Read More
Load More (17 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 | $ 381.00 | 06/26/22 | 1 | $ 8.24 | $ 8.84 | $ 8.57 | 5,472 | 3,639 | 1.50 | 0.00% |
| CALL | $ 382.00 | 06/26/22 | 1 | $ 7.39 | $ 7.84 | $ 7.58 | 6,935 | 2,379 | 2.92 | 0.00% |
| CALL | $ 383.00 | 06/26/22 | 1 | $ 6.55 | $ 6.80 | $ 6.90 | 12,415 | 2,154 | 5.76 | 0.00% |
| CALL | $ 384.00 | 06/26/22 | 1 | $ 5.74 | $ 6.17 | $ 5.95 | 10,602 | 2,595 | 4.09 | 0.11% |
| CALL | $ 385.00 | 06/26/22 | 1 | $ 5.00 | $ 5.38 | $ 5.20 | 27,038 | 5,726 | 4.72 | 0.13% |
| CALL | $ 386.00 | 06/26/22 | 1 | $ 4.32 | $ 4.66 | $ 4.42 | 30,015 | 1,982 | 15.14 | 0.14% |
| CALL | $ 387.00 | 06/26/22 | 1 | $ 3.70 | $ 3.84 | $ 3.75 | 59,087 | 3,053 | 19.35 | 0.14% |
| CALL | $ 388.00 | 06/26/22 | 1 | $ 3.10 | $ 3.17 | $ 3.12 | 55,111 | 3,128 | 17.62 | 0.14% |
| CALL | $ 389.00 | 06/26/22 | 1 | $ 2.57 | $ 2.59 | $ 2.56 | 36,909 | 2,258 | 16.35 | 0.14% |
| CALL | $ 390.00 | 06/26/22 | 1 | $ 2.07 | $ 2.09 | $ 2.05 | 93,040 | 5,910 | 15.74 | 0.15% |
| CALL | $ 391.00 | 06/26/22 | 1 | $ 1.65 | $ 1.67 | $ 1.63 | 21,992 | 1,232 | 17.85 | 0.15% |
| CALL | $ 392.00 | 06/26/22 | 1 | $ 1.28 | $ 1.29 | $ 1.26 | 22,737 | 2,034 | 11.18 | 0.15% |
| CALL | $ 393.00 | 06/26/22 | 1 | $ 0.98 | $ 1.00 | $ 0.97 | 15,540 | 1,041 | 14.93 | 0.15% |
| CALL | $ 394.00 | 06/26/22 | 1 | $ 0.73 | $ 0.74 | $ 0.72 | 15,971 | 830 | 19.24 | 0.15% |
| CALL | $ 395.00 | 06/26/22 | 1 | $ 0.54 | $ 0.55 | $ 0.54 | 22,543 | 2,910 | 7.75 | 0.15% |
| CALL | $ 396.00 | 06/26/22 | 1 | $ 0.39 | $ 0.40 | $ 0.39 | 10,453 | 2,933 | 3.56 | 0.16% |
| CALL | $ 397.00 | 06/26/22 | 1 | $ 0.28 | $ 0.29 | $ 0.29 | 11,367 | 2,395 | 4.75 | 0.16% |
| CALL | $ 398.00 | 06/26/22 | 1 | $ 0.20 | $ 0.21 | $ 0.21 | 4,113 | 810 | 5.08 | 0.16% |
| CALL | $ 399.00 | 06/26/22 | 1 | $ 0.14 | $ 0.15 | $ 0.15 | 2,933 | 373 | 7.86 | 0.16% |
| CALL | $ 400.00 | 06/26/22 | 1 | $ 0.10 | $ 0.11 | $ 0.10 | 18,378 | 6,015 | 3.06 | 0.16% |
| CALL | $ 401.00 | 06/26/22 | 1 | $ 0.07 | $ 0.08 | $ 0.08 | 2,453 | 1,228 | 2.00 | 0.17% |
| CALL | $ 402.00 | 06/26/22 | 1 | $ 0.05 | $ 0.06 | $ 0.05 | 1,299 | 577 | 2.25 | 0.17% |
| CALL | $ 404.00 | 06/26/22 | 1 | $ 0.02 | $ 0.03 | $ 0.03 | 793 | 404 | 1.96 | 0.18% |
| CALL | $ 407.00 | 06/26/22 | 1 | $ 0.01 | $ 0.02 | $ 0.02 | 3,175 | 509 | 6.24 | 0.20% |
| CALL | $ 408.00 | 06/26/22 | 1 | $ 0.01 | $ 0.02 | $ 0.01 | 879 | 689 | 1.28 | 0.21% |
| PUT | $ 317.00 | 06/26/22 | 1 | $ 0.00 | $ 0.01 | $ 0.02 | 1,001 | 613 | 1.63 | 0.72% |
| PUT | $ 323.00 | 06/26/22 | 1 | $ 0.00 | $ 0.01 | $ 0.01 | 481 | 143 | 3.36 | 0.66% |
| PUT | $ 339.00 | 06/26/22 | 1 | $ 0.01 | $ 0.02 | $ 0.02 | 4,636 | 634 | 7.31 | 0.55% |
| PUT | $ 359.00 | 06/26/22 | 1 | $ 0.03 | $ 0.04 | $ 0.04 | 7,611 | 4,705 | 1.62 | 0.39% |
| PUT | $ 361.00 | 06/26/22 | 1 | $ 0.04 | $ 0.05 | $ 0.04 | 3,076 | 1,812 | 1.70 | 0.38% |
| PUT | $ 365.00 | 06/26/22 | 1 | $ 0.05 | $ 0.06 | $ 0.06 | 35,391 | 4,210 | 8.41 | 0.34% |
| PUT | $ 367.00 | 06/26/22 | 1 | $ 0.06 | $ 0.07 | $ 0.07 | 3,487 | 1,972 | 1.77 | 0.32% |
| PUT | $ 368.00 | 06/26/22 | 1 | $ 0.07 | $ 0.08 | $ 0.07 | 4,324 | 3,270 | 1.32 | 0.31% |
| PUT | $ 370.00 | 06/26/22 | 1 | $ 0.08 | $ 0.09 | $ 0.08 | 19,403 | 7,762 | 2.50 | 0.29% |
| PUT | $ 371.00 | 06/26/22 | 1 | $ 0.09 | $ 0.10 | $ 0.10 | 4,427 | 2,552 | 1.73 | 0.29% |
| PUT | $ 372.00 | 06/26/22 | 1 | $ 0.10 | $ 0.11 | $ 0.10 | 5,003 | 3,824 | 1.31 | 0.28% |
| PUT | $ 373.00 | 06/26/22 | 1 | $ 0.10 | $ 0.11 | $ 0.12 | 16,316 | 3,703 | 4.41 | 0.26% |
| PUT | $ 374.00 | 06/26/22 | 1 | $ 0.12 | $ 0.13 | $ 0.12 | 8,140 | 3,777 | 2.16 | 0.26% |
| PUT | $ 375.00 | 06/26/22 | 1 | $ 0.14 | $ 0.15 | $ 0.15 | 22,891 | 6,610 | 3.46 | 0.25% |
| PUT | $ 376.00 | 06/26/22 | 1 | $ 0.16 | $ 0.17 | $ 0.18 | 11,953 | 4,022 | 2.97 | 0.24% |
| PUT | $ 377.00 | 06/26/22 | 1 | $ 0.19 | $ 0.20 | $ 0.21 | 15,268 | 3,410 | 4.48 | 0.24% |
| PUT | $ 378.00 | 06/26/22 | 1 | $ 0.24 | $ 0.25 | $ 0.25 | 16,360 | 3,014 | 5.43 | 0.23% |
| PUT | $ 379.00 | 06/26/22 | 1 | $ 0.30 | $ 0.31 | $ 0.30 | 20,503 | 1,689 | 12.14 | 0.23% |
| PUT | $ 380.00 | 06/26/22 | 1 | $ 0.38 | $ 0.39 | $ 0.39 | 75,795 | 1,417 | 53.49 | 0.23% |
| PUT | $ 381.00 | 06/26/22 | 1 | $ 0.47 | $ 0.48 | $ 0.49 | 16,961 | 553 | 30.67 | 0.22% |
| PUT | $ 382.00 | 06/26/22 | 1 | $ 0.60 | $ 0.61 | $ 0.61 | 30,805 | 570 | 54.04 | 0.22% |
| PUT | $ 383.00 | 06/26/22 | 1 | $ 0.76 | $ 0.77 | $ 0.77 | 41,410 | 409 | 101.25 | 0.22% |
| PUT | $ 384.00 | 06/26/22 | 1 | $ 0.94 | $ 0.95 | $ 0.96 | 29,912 | 375 | 79.77 | 0.22% |
| PUT | $ 385.00 | 06/26/22 | 1 | $ 1.16 | $ 1.18 | $ 1.18 | 61,894 | 995 | 62.21 | 0.22% |
| PUT | $ 386.00 | 06/26/22 | 1 | $ 1.43 | $ 1.45 | $ 1.46 | 51,237 | 488 | 104.99 | 0.22% |
| PUT | $ 387.00 | 06/26/22 | 1 | $ 1.75 | $ 1.77 | $ 1.77 | 73,444 | 188 | 390.66 | 0.22% |
| PUT | $ 388.00 | 06/26/22 | 1 | $ 2.12 | $ 2.14 | $ 2.14 | 37,290 | 708 | 52.67 | 0.22% |
| PUT | $ 389.00 | 06/26/22 | 1 | $ 2.55 | $ 2.58 | $ 2.59 | 10,888 | 1,021 | 10.66 | 0.22% |
| PUT | $ 390.00 | 06/26/22 | 1 | $ 3.04 | $ 3.11 | $ 3.12 | 5,641 | 2,015 | 2.80 | 0.22% |
| PUT | $ 395.00 | 06/26/22 | 1 | $ 6.31 | $ 6.78 | $ 6.45 | 3,414 | 606 | 5.63 | 0.27% |
| PUT | $ 432.00 | 06/26/22 | 1 | $ 42.53 | $ 43.40 | $ 58.26 | 20 | 10 | 2.00 | 0.79% |
| CALL | $ 320.00 | 06/28/22 | 3 | $ 68.63 | $ 69.51 | $ 69.50 | 26 | 20 | 1.30 | 0.00% |
| CALL | $ 382.00 | 06/28/22 | 3 | $ 8.64 | $ 9.09 | $ 8.74 | 2,776 | 1,983 | 1.40 | 0.21% |
| CALL | $ 383.00 | 06/28/22 | 3 | $ 7.90 | $ 8.31 | $ 8.08 | 4,329 | 1,956 | 2.21 | 0.21% |
| CALL | $ 384.00 | 06/28/22 | 3 | $ 7.19 | $ 7.57 | $ 7.46 | 3,451 | 2,146 | 1.61 | 0.21% |
| CALL | $ 385.00 | 06/28/22 | 3 | $ 6.53 | $ 6.88 | $ 6.75 | 6,613 | 2,337 | 2.83 | 0.21% |
| CALL | $ 386.00 | 06/28/22 | 3 | $ 5.86 | $ 6.21 | $ 6.09 | 6,755 | 2,140 | 3.16 | 0.21% |
| CALL | $ 387.00 | 06/28/22 | 3 | $ 5.29 | $ 5.54 | $ 5.38 | 10,122 | 1,591 | 6.36 | 0.21% |
| CALL | $ 388.00 | 06/28/22 | 3 | $ 4.80 | $ 4.84 | $ 4.83 | 13,411 | 2,753 | 4.87 | 0.20% |
| CALL | $ 389.00 | 06/28/22 | 3 | $ 4.26 | $ 4.29 | $ 4.23 | 11,221 | 3,980 | 2.82 | 0.20% |
| CALL | $ 390.00 | 06/28/22 | 3 | $ 3.75 | $ 3.77 | $ 3.74 | 26,320 | 3,648 | 7.21 | 0.20% |
| CALL | $ 391.00 | 06/28/22 | 3 | $ 3.27 | $ 3.30 | $ 3.31 | 8,624 | 3,136 | 2.75 | 0.21% |
| CALL | $ 392.00 | 06/28/22 | 3 | $ 2.84 | $ 2.87 | $ 2.84 | 6,959 | 2,608 | 2.67 | 0.21% |
| CALL | $ 393.00 | 06/28/22 | 3 | $ 2.45 | $ 2.47 | $ 2.43 | 13,339 | 1,433 | 9.31 | 0.21% |
| CALL | $ 394.00 | 06/28/22 | 3 | $ 2.09 | $ 2.11 | $ 2.10 | 3,004 | 1,721 | 1.75 | 0.20% |
| CALL | $ 396.00 | 06/28/22 | 3 | $ 1.49 | $ 1.51 | $ 1.48 | 8,149 | 689 | 11.83 | 0.20% |
| CALL | $ 397.00 | 06/28/22 | 3 | $ 1.24 | $ 1.26 | $ 1.23 | 4,491 | 1,371 | 3.28 | 0.20% |
| CALL | $ 400.00 | 06/28/22 | 3 | $ 0.68 | $ 0.69 | $ 0.68 | 16,475 | 12,737 | 1.29 | 0.20% |
| CALL | $ 403.00 | 06/28/22 | 3 | $ 0.35 | $ 0.36 | $ 0.36 | 1,011 | 146 | 6.92 | 0.20% |
| CALL | $ 404.00 | 06/28/22 | 3 | $ 0.28 | $ 0.30 | $ 0.29 | 1,189 | 522 | 2.28 | 0.20% |
| CALL | $ 405.00 | 06/28/22 | 3 | $ 0.23 | $ 0.24 | $ 0.23 | 1,020 | 635 | 1.61 | 0.20% |
| CALL | $ 407.00 | 06/28/22 | 3 | $ 0.15 | $ 0.16 | $ 0.14 | 174 | 36 | 4.83 | 0.21% |
| CALL | $ 409.00 | 06/28/22 | 3 | $ 0.10 | $ 0.11 | $ 0.11 | 108 | 51 | 2.12 | 0.21% |
| CALL | $ 411.00 | 06/28/22 | 3 | $ 0.07 | $ 0.08 | $ 0.07 | 208 | 56 | 3.71 | 0.22% |
| CALL | $ 465.00 | 06/28/22 | 3 | $ 0.00 | $ 0.01 | $ 0.02 | 30 | 17 | 1.76 | 0.50% |
| PUT | $ 301.00 | 06/28/22 | 3 | $ 0.00 | $ 0.01 | $ 0.01 | 190 | 25 | 7.60 | 0.69% |
| PUT | $ 302.00 | 06/28/22 | 3 | $ 0.00 | $ 0.01 | $ 0.01 | 2,010 | 307 | 6.55 | 0.69% |
| PUT | $ 308.00 | 06/28/22 | 3 | $ 0.01 | $ 0.02 | $ 0.06 | 423 | 318 | 1.33 | 0.70% |
| PUT | $ 367.00 | 06/28/22 | 3 | $ 0.24 | $ 0.25 | $ 0.23 | 2,871 | 1,038 | 2.77 | 0.31% |
| PUT | $ 369.00 | 06/28/22 | 3 | $ 0.31 | $ 0.32 | $ 0.31 | 2,488 | 1,320 | 1.88 | 0.30% |
| PUT | $ 370.00 | 06/28/22 | 3 | $ 0.35 | $ 0.36 | $ 0.37 | 11,310 | 5,041 | 2.24 | 0.30% |
| PUT | $ 371.00 | 06/28/22 | 3 | $ 0.40 | $ 0.41 | $ 0.42 | 2,339 | 1,416 | 1.65 | 0.29% |
| PUT | $ 373.00 | 06/28/22 | 3 | $ 0.53 | $ 0.55 | $ 0.54 | 2,418 | 1,314 | 1.84 | 0.29% |
| PUT | $ 374.00 | 06/28/22 | 3 | $ 0.62 | $ 0.63 | $ 0.61 | 3,067 | 2,117 | 1.45 | 0.29% |
| PUT | $ 375.00 | 06/28/22 | 3 | $ 0.71 | $ 0.72 | $ 0.72 | 17,113 | 2,604 | 6.57 | 0.28% |
| PUT | $ 376.00 | 06/28/22 | 3 | $ 0.82 | $ 0.83 | $ 0.84 | 6,690 | 2,617 | 2.56 | 0.28% |
| PUT | $ 377.00 | 06/28/22 | 3 | $ 0.94 | $ 0.95 | $ 0.95 | 3,667 | 2,550 | 1.44 | 0.28% |
| PUT | $ 378.00 | 06/28/22 | 3 | $ 1.08 | $ 1.09 | $ 1.08 | 20,520 | 1,086 | 18.90 | 0.28% |
| PUT | $ 380.00 | 06/28/22 | 3 | $ 1.42 | $ 1.43 | $ 1.42 | 16,814 | 2,954 | 5.69 | 0.27% |
| PUT | $ 382.00 | 06/28/22 | 3 | $ 1.84 | $ 1.85 | $ 1.87 | 5,169 | 1,401 | 3.69 | 0.27% |
| PUT | $ 383.00 | 06/28/22 | 3 | $ 2.08 | $ 2.10 | $ 2.12 | 10,523 | 103 | 102.17 | 0.27% |
| PUT | $ 384.00 | 06/28/22 | 3 | $ 2.36 | $ 2.38 | $ 2.38 | 7,565 | 1,331 | 5.68 | 0.27% |
| PUT | $ 385.00 | 06/28/22 | 3 | $ 2.67 | $ 2.69 | $ 2.70 | 12,801 | 2,042 | 6.27 | 0.27% |
| PUT | $ 386.00 | 06/28/22 | 3 | $ 3.01 | $ 3.03 | $ 3.02 | 8,896 | 1,592 | 5.59 | 0.26% |
| PUT | $ 387.00 | 06/28/22 | 3 | $ 3.38 | $ 3.41 | $ 3.41 | 11,004 | 21 | 524.00 | 0.26% |
| PUT | $ 388.00 | 06/28/22 | 3 | $ 3.79 | $ 3.82 | $ 3.85 | 8,448 | 1,184 | 7.14 | 0.26% |
| PUT | $ 389.00 | 06/28/22 | 3 | $ 4.24 | $ 4.26 | $ 4.28 | 3,281 | 68 | 48.25 | 0.26% |
| PUT | $ 390.00 | 06/28/22 | 3 | $ 4.71 | $ 4.76 | $ 4.70 | 4,016 | 1,918 | 2.09 | 0.26% |
| CALL | $ 335.00 | 06/29/22 | 4 | $ 53.73 | $ 54.53 | $ 41.72 | 20 | 10 | 2.00 | 0.00% |
| CALL | $ 346.00 | 06/29/22 | 4 | $ 42.77 | $ 43.63 | $ 22.43 | 50 | 25 | 2.00 | 0.00% |
| CALL | $ 356.00 | 06/29/22 | 4 | $ 32.83 | $ 33.62 | $ 21.96 | 36 | 19 | 1.89 | 0.00% |
| CALL | $ 388.00 | 06/29/22 | 4 | $ 5.50 | $ 5.54 | $ 5.54 | 7,218 | 5,045 | 1.43 | 0.22% |
| CALL | $ 390.00 | 06/29/22 | 4 | $ 4.44 | $ 4.47 | $ 4.43 | 61,430 | 15,297 | 4.02 | 0.22% |
| CALL | $ 391.00 | 06/29/22 | 4 | $ 3.96 | $ 3.99 | $ 3.98 | 4,764 | 2,458 | 1.94 | 0.22% |
| CALL | $ 392.00 | 06/29/22 | 4 | $ 3.52 | $ 3.54 | $ 3.52 | 3,243 | 1,611 | 2.01 | 0.22% |
| CALL | $ 396.00 | 06/29/22 | 4 | $ 2.05 | $ 2.07 | $ 2.04 | 3,250 | 2,288 | 1.42 | 0.22% |
| CALL | $ 397.00 | 06/29/22 | 4 | $ 1.76 | $ 1.77 | $ 1.75 | 2,631 | 1,629 | 1.62 | 0.22% |
| CALL | $ 398.00 | 06/29/22 | 4 | $ 1.50 | $ 1.51 | $ 1.49 | 3,342 | 1,364 | 2.45 | 0.22% |
| CALL | $ 400.00 | 06/29/22 | 4 | $ 1.06 | $ 1.08 | $ 1.06 | 56,580 | 17,425 | 3.25 | 0.22% |
| CALL | $ 405.00 | 06/29/22 | 4 | $ 0.41 | $ 0.42 | $ 0.41 | 5,973 | 3,011 | 1.98 | 0.21% |
| PUT | $ 378.00 | 06/29/22 | 4 | $ 1.49 | $ 1.51 | $ 1.51 | 5,812 | 4,571 | 1.27 | 0.28% |
| PUT | $ 382.00 | 06/29/22 | 4 | $ 2.37 | $ 2.39 | $ 2.40 | 3,165 | 2,027 | 1.56 | 0.28% |
| PUT | $ 383.00 | 06/29/22 | 4 | $ 2.65 | $ 2.67 | $ 2.70 | 4,906 | 2,387 | 2.06 | 0.28% |
| PUT | $ 387.00 | 06/29/22 | 4 | $ 4.03 | $ 4.06 | $ 4.06 | 3,028 | 1,991 | 1.52 | 0.27% |
| PUT | $ 423.00 | 06/29/22 | 4 | $ 33.55 | $ 34.42 | $ 48.39 | 152 | 45 | 3.38 | 0.52% |
| PUT | $ 445.00 | 06/29/22 | 4 | $ 55.60 | $ 56.40 | $ 69.69 | 76 | 18 | 4.22 | 0.69% |
| PUT | $ 482.00 | 06/29/22 | 4 | $ 81.70 | $ 82.87 | $ 40.95 | 80 | 60 | 1.33 | 0.00% |
| PUT | $ 489.00 | 06/29/22 | 4 | $ 88.68 | $ 89.85 | $ 50.30 | 80 | 41 | 1.95 | 0.00% |
| CALL | $ 345.00 | 06/30/22 | 5 | $ 43.80 | $ 44.59 | $ 24.54 | 138 | 14 | 9.86 | 0.00% |
| CALL | $ 383.00 | 06/30/22 | 5 | $ 8.96 | $ 9.34 | $ 9.35 | 3,402 | 1,423 | 2.39 | 0.24% |
| CALL | $ 384.00 | 06/30/22 | 5 | $ 8.28 | $ 8.65 | $ 8.57 | 4,523 | 2,233 | 2.03 | 0.24% |
| CALL | $ 385.00 | 06/30/22 | 5 | $ 7.64 | $ 7.94 | $ 7.86 | 21,549 | 9,564 | 2.25 | 0.23% |
| CALL | $ 386.00 | 06/30/22 | 5 | $ 7.02 | $ 7.31 | $ 7.21 | 9,967 | 5,854 | 1.70 | 0.23% |
| CALL | $ 387.00 | 06/30/22 | 5 | $ 6.55 | $ 6.60 | $ 6.60 | 10,684 | 1,490 | 7.17 | 0.23% |
| CALL | $ 387.50 | 06/30/22 | 5 | $ 6.27 | $ 6.30 | $ 6.30 | 6,914 | 989 | 6.99 | 0.23% |
| CALL | $ 388.00 | 06/30/22 | 5 | $ 5.99 | $ 6.02 | $ 5.95 | 9,084 | 1,648 | 5.51 | 0.23% |
| CALL | $ 389.00 | 06/30/22 | 5 | $ 5.44 | $ 5.47 | $ 5.44 | 7,229 | 948 | 7.63 | 0.23% |
| CALL | $ 390.00 | 06/30/22 | 5 | $ 4.93 | $ 4.95 | $ 4.91 | 45,072 | 17,303 | 2.60 | 0.23% |
| CALL | $ 391.00 | 06/30/22 | 5 | $ 4.44 | $ 4.47 | $ 4.43 | 6,495 | 3,352 | 1.94 | 0.23% |
| CALL | $ 392.50 | 06/30/22 | 5 | $ 3.77 | $ 3.79 | $ 3.80 | 2,172 | 1,390 | 1.56 | 0.23% |
| CALL | $ 393.00 | 06/30/22 | 5 | $ 3.56 | $ 3.58 | $ 3.59 | 7,946 | 4,243 | 1.87 | 0.23% |
| CALL | $ 395.00 | 06/30/22 | 5 | $ 2.80 | $ 2.82 | $ 2.79 | 24,489 | 9,243 | 2.65 | 0.23% |
| CALL | $ 396.00 | 06/30/22 | 5 | $ 2.46 | $ 2.48 | $ 2.44 | 4,199 | 1,788 | 2.35 | 0.22% |
| CALL | $ 397.00 | 06/30/22 | 5 | $ 2.15 | $ 2.17 | $ 2.16 | 5,615 | 1,881 | 2.99 | 0.22% |
| CALL | $ 397.50 | 06/30/22 | 5 | $ 2.01 | $ 2.03 | $ 2.00 | 3,643 | 719 | 5.07 | 0.22% |
| CALL | $ 399.00 | 06/30/22 | 5 | $ 1.62 | $ 1.64 | $ 1.62 | 3,821 | 1,425 | 2.68 | 0.22% |
| CALL | $ 400.00 | 06/30/22 | 5 | $ 1.40 | $ 1.41 | $ 1.39 | 61,322 | 11,644 | 5.27 | 0.22% |
| CALL | $ 401.00 | 06/30/22 | 5 | $ 1.19 | $ 1.20 | $ 1.18 | 4,095 | 1,296 | 3.16 | 0.22% |
| CALL | $ 402.00 | 06/30/22 | 5 | $ 1.01 | $ 1.02 | $ 1.01 | 4,252 | 1,460 | 2.91 | 0.22% |
| CALL | $ 402.50 | 06/30/22 | 5 | $ 0.93 | $ 0.94 | $ 0.93 | 2,616 | 1,023 | 2.56 | 0.22% |
| CALL | $ 403.00 | 06/30/22 | 5 | $ 0.86 | $ 0.87 | $ 0.85 | 2,446 | 751 | 3.26 | 0.22% |
| CALL | $ 404.00 | 06/30/22 | 5 | $ 0.72 | $ 0.73 | $ 0.72 | 2,943 | 943 | 3.12 | 0.22% |
| CALL | $ 407.50 | 06/30/22 | 5 | $ 0.38 | $ 0.39 | $ 0.38 | 1,172 | 584 | 2.01 | 0.22% |
| CALL | $ 408.00 | 06/30/22 | 5 | $ 0.35 | $ 0.36 | $ 0.35 | 862 | 670 | 1.29 | 0.22% |
| CALL | $ 409.00 | 06/30/22 | 5 | $ 0.29 | $ 0.30 | $ 0.29 | 1,693 | 686 | 2.47 | 0.22% |
| PUT | $ 285.00 | 06/30/22 | 5 | $ 0.01 | $ 0.02 | $ 0.01 | 25,604 | 1,583 | 16.17 | 0.77% |
| PUT | $ 363.00 | 06/30/22 | 5 | $ 0.36 | $ 0.37 | $ 0.36 | 3,289 | 2,569 | 1.28 | 0.32% |
| PUT | $ 364.00 | 06/30/22 | 5 | $ 0.40 | $ 0.41 | $ 0.40 | 3,828 | 2,419 | 1.58 | 0.32% |
| PUT | $ 369.00 | 06/30/22 | 5 | $ 0.68 | $ 0.70 | $ 0.69 | 3,625 | 1,608 | 2.25 | 0.30% |
| PUT | $ 370.00 | 06/30/22 | 5 | $ 0.76 | $ 0.78 | $ 0.77 | 39,556 | 16,661 | 2.37 | 0.30% |
| PUT | $ 371.00 | 06/30/22 | 5 | $ 0.85 | $ 0.86 | $ 0.85 | 8,338 | 3,068 | 2.72 | 0.30% |
| PUT | $ 372.00 | 06/30/22 | 5 | $ 0.95 | $ 0.96 | $ 0.96 | 4,770 | 3,811 | 1.25 | 0.30% |
| PUT | $ 373.00 | 06/30/22 | 5 | $ 1.06 | $ 1.07 | $ 1.07 | 6,195 | 4,115 | 1.51 | 0.29% |
| PUT | $ 375.00 | 06/30/22 | 5 | $ 1.33 | $ 1.34 | $ 1.34 | 19,203 | 6,157 | 3.12 | 0.29% |
| PUT | $ 376.00 | 06/30/22 | 5 | $ 1.48 | $ 1.49 | $ 1.49 | 6,222 | 2,745 | 2.27 | 0.29% |
| PUT | $ 377.00 | 06/30/22 | 5 | $ 1.64 | $ 1.66 | $ 1.65 | 4,793 | 3,172 | 1.51 | 0.29% |
| PUT | $ 378.00 | 06/30/22 | 5 | $ 1.83 | $ 1.85 | $ 1.83 | 3,814 | 2,450 | 1.56 | 0.29% |
| PUT | $ 379.00 | 06/30/22 | 5 | $ 2.04 | $ 2.05 | $ 2.06 | 25,842 | 2,651 | 9.75 | 0.28% |
| PUT | $ 380.00 | 06/30/22 | 5 | $ 2.26 | $ 2.28 | $ 2.26 | 21,449 | 11,299 | 1.90 | 0.28% |
| PUT | $ 382.00 | 06/30/22 | 5 | $ 2.77 | $ 2.79 | $ 2.78 | 8,638 | 1,658 | 5.21 | 0.28% |
| PUT | $ 382.50 | 06/30/22 | 5 | $ 2.92 | $ 2.93 | $ 2.90 | 2,574 | 997 | 2.58 | 0.28% |
| PUT | $ 383.00 | 06/30/22 | 5 | $ 3.06 | $ 3.08 | $ 3.10 | 4,856 | 1,087 | 4.47 | 0.28% |
| PUT | $ 384.00 | 06/30/22 | 5 | $ 3.38 | $ 3.40 | $ 3.40 | 5,040 | 534 | 9.44 | 0.28% |
| PUT | $ 385.00 | 06/30/22 | 5 | $ 3.73 | $ 3.75 | $ 3.74 | 13,451 | 1,064 | 12.64 | 0.28% |
| PUT | $ 386.00 | 06/30/22 | 5 | $ 4.09 | $ 4.12 | $ 4.10 | 13,174 | 1,058 | 12.45 | 0.28% |
| PUT | $ 387.00 | 06/30/22 | 5 | $ 4.49 | $ 4.52 | $ 4.48 | 9,607 | 1,250 | 7.69 | 0.28% |
| PUT | $ 387.50 | 06/30/22 | 5 | $ 4.70 | $ 4.73 | $ 4.71 | 3,340 | 872 | 3.83 | 0.28% |
| PUT | $ 388.00 | 06/30/22 | 5 | $ 4.92 | $ 4.94 | $ 4.95 | 7,341 | 1,103 | 6.66 | 0.28% |
| PUT | $ 389.00 | 06/30/22 | 5 | $ 5.37 | $ 5.39 | $ 5.42 | 3,382 | 1,559 | 2.17 | 0.27% |
| PUT | $ 390.00 | 06/30/22 | 5 | $ 5.85 | $ 5.87 | $ 5.91 | 5,086 | 3,254 | 1.56 | 0.27% |
| CALL | $ 386.00 | 07/04/22 | 9 | $ 7.68 | $ 8.02 | $ 7.95 | 715 | 284 | 2.52 | 0.21% |
| CALL | $ 388.00 | 07/04/22 | 9 | $ 6.62 | $ 6.69 | $ 6.81 | 936 | 324 | 2.89 | 0.21% |
| CALL | $ 390.00 | 07/04/22 | 9 | $ 5.55 | $ 5.62 | $ 5.54 | 2,408 | 1,126 | 2.14 | 0.21% |
| CALL | $ 391.00 | 07/04/22 | 9 | $ 5.06 | $ 5.13 | $ 5.37 | 525 | 412 | 1.27 | 0.21% |
| CALL | $ 392.00 | 07/04/22 | 9 | $ 4.59 | $ 4.66 | $ 4.64 | 878 | 376 | 2.34 | 0.21% |
| CALL | $ 393.00 | 07/04/22 | 9 | $ 4.15 | $ 4.22 | $ 4.19 | 485 | 267 | 1.82 | 0.20% |
| CALL | $ 394.00 | 07/04/22 | 9 | $ 3.74 | $ 3.80 | $ 3.76 | 1,977 | 606 | 3.26 | 0.20% |
| CALL | $ 395.00 | 07/04/22 | 9 | $ 3.35 | $ 3.42 | $ 3.40 | 2,756 | 448 | 6.15 | 0.20% |
| CALL | $ 397.00 | 07/04/22 | 9 | $ 2.66 | $ 2.73 | $ 2.71 | 358 | 216 | 1.66 | 0.20% |
| CALL | $ 398.00 | 07/04/22 | 9 | $ 2.36 | $ 2.41 | $ 2.37 | 482 | 379 | 1.27 | 0.20% |
| CALL | $ 400.00 | 07/04/22 | 9 | $ 1.83 | $ 1.88 | $ 1.86 | 6,033 | 2,489 | 2.42 | 0.20% |
| CALL | $ 401.00 | 07/04/22 | 9 | $ 1.60 | $ 1.64 | $ 1.63 | 689 | 378 | 1.82 | 0.20% |
| CALL | $ 402.00 | 07/04/22 | 9 | $ 1.39 | $ 1.43 | $ 1.53 | 355 | 266 | 1.33 | 0.20% |
| CALL | $ 403.00 | 07/04/22 | 9 | $ 1.20 | $ 1.25 | $ 1.24 | 454 | 246 | 1.85 | 0.20% |
| CALL | $ 410.00 | 07/04/22 | 9 | $ 0.40 | $ 0.42 | $ 0.41 | 1,298 | 1,009 | 1.29 | 0.19% |
| PUT | $ 290.00 | 07/04/22 | 9 | $ 0.01 | $ 0.03 | $ 0.02 | 118 | 24 | 4.92 | 0.59% |
| PUT | $ 305.00 | 07/04/22 | 9 | $ 0.03 | $ 0.04 | $ 0.03 | 540 | 146 | 3.70 | 0.53% |
| PUT | $ 310.00 | 07/04/22 | 9 | $ 0.04 | $ 0.05 | $ 0.04 | 541 | 295 | 1.83 | 0.51% |
| PUT | $ 344.00 | 07/04/22 | 9 | $ 0.19 | $ 0.20 | $ 0.20 | 431 | 80 | 5.39 | 0.36% |
| PUT | $ 352.00 | 07/04/22 | 9 | $ 0.28 | $ 0.29 | $ 0.25 | 2,424 | 342 | 7.09 | 0.33% |
| PUT | $ 354.00 | 07/04/22 | 9 | $ 0.31 | $ 0.33 | $ 0.30 | 1,216 | 707 | 1.72 | 0.32% |
| PUT | $ 356.00 | 07/04/22 | 9 | $ 0.36 | $ 0.37 | $ 0.34 | 2,190 | 1,109 | 1.97 | 0.31% |
| PUT | $ 366.00 | 07/04/22 | 9 | $ 0.79 | $ 0.81 | $ 0.80 | 1,017 | 504 | 2.02 | 0.28% |
| PUT | $ 370.00 | 07/04/22 | 9 | $ 1.13 | $ 1.16 | $ 1.14 | 2,263 | 862 | 2.63 | 0.27% |
| PUT | $ 376.00 | 07/04/22 | 9 | $ 1.95 | $ 2.00 | $ 1.99 | 2,742 | 1,114 | 2.46 | 0.26% |
| PUT | $ 380.00 | 07/04/22 | 9 | $ 2.81 | $ 2.86 | $ 2.84 | 1,126 | 630 | 1.79 | 0.25% |
| PUT | $ 384.00 | 07/04/22 | 9 | $ 3.98 | $ 4.04 | $ 4.03 | 1,524 | 604 | 2.52 | 0.25% |
| PUT | $ 385.00 | 07/04/22 | 9 | $ 4.33 | $ 4.39 | $ 4.39 | 1,431 | 525 | 2.73 | 0.25% |
| PUT | $ 386.00 | 07/04/22 | 9 | $ 4.71 | $ 4.77 | $ 4.52 | 1,215 | 319 | 3.81 | 0.25% |
| PUT | $ 388.00 | 07/04/22 | 9 | $ 5.54 | $ 5.59 | $ 5.25 | 528 | 284 | 1.86 | 0.24% |
| PUT | $ 390.00 | 07/04/22 | 9 | $ 6.47 | $ 6.52 | $ 6.46 | 739 | 389 | 1.90 | 0.24% |
| PUT | $ 391.00 | 07/04/22 | 9 | $ 6.95 | $ 7.02 | $ 7.02 | 257 | 152 | 1.69 | 0.24% |
| PUT | $ 393.00 | 07/04/22 | 9 | $ 8.04 | $ 8.12 | $ 7.72 | 173 | 71 | 2.44 | 0.24% |
| CALL | $ 396.00 | 07/05/22 | 10 | $ 3.37 | $ 3.41 | $ 3.40 | 346 | 258 | 1.34 | 0.21% |
| CALL | $ 400.00 | 07/05/22 | 10 | $ 2.14 | $ 2.18 | $ 2.17 | 1,855 | 1,455 | 1.27 | 0.20% |
| CALL | $ 404.00 | 07/05/22 | 10 | $ 1.28 | $ 1.31 | $ 1.28 | 1,511 | 708 | 2.13 | 0.20% |
| PUT | $ 340.00 | 07/05/22 | 10 | $ 0.20 | $ 0.21 | $ 0.18 | 849 | 345 | 2.46 | 0.38% |
| PUT | $ 346.00 | 07/05/22 | 10 | $ 0.26 | $ 0.27 | $ 0.24 | 148 | 71 | 2.08 | 0.35% |
| PUT | $ 384.00 | 07/05/22 | 10 | $ 4.40 | $ 4.44 | $ 4.41 | 527 | 134 | 3.93 | 0.25% |
| PUT | $ 385.00 | 07/05/22 | 10 | $ 4.75 | $ 4.80 | $ 4.77 | 1,719 | 254 | 6.77 | 0.25% |
| PUT | $ 386.00 | 07/05/22 | 10 | $ 5.13 | $ 5.18 | $ 4.96 | 458 | 75 | 6.11 | 0.25% |
| PUT | $ 388.00 | 07/05/22 | 10 | $ 5.96 | $ 6.00 | $ 5.88 | 334 | 125 | 2.67 | 0.25% |
| PUT | $ 392.00 | 07/05/22 | 10 | $ 7.87 | $ 7.95 | $ 7.61 | 313 | 208 | 1.50 | 0.25% |
| CALL | $ 340.00 | 07/07/22 | 12 | $ 49.06 | $ 49.85 | $ 48.35 | 49 | 34 | 1.44 | 0.00% |
| CALL | $ 384.00 | 07/07/22 | 12 | $ 10.14 | $ 10.51 | $ 10.50 | 842 | 611 | 1.38 | 0.23% |
| CALL | $ 386.00 | 07/07/22 | 12 | $ 9.02 | $ 9.07 | $ 9.13 | 920 | 518 | 1.78 | 0.23% |
| CALL | $ 387.00 | 07/07/22 | 12 | $ 8.42 | $ 8.48 | $ 8.52 | 1,232 | 515 | 2.39 | 0.22% |
| CALL | $ 387.50 | 07/07/22 | 12 | $ 8.13 | $ 8.18 | $ 8.55 | 727 | 357 | 2.04 | 0.22% |
| CALL | $ 388.00 | 07/07/22 | 12 | $ 7.85 | $ 7.90 | $ 7.88 | 1,332 | 774 | 1.72 | 0.22% |
| CALL | $ 391.00 | 07/07/22 | 12 | $ 6.25 | $ 6.30 | $ 6.39 | 787 | 576 | 1.37 | 0.22% |
| CALL | $ 392.00 | 07/07/22 | 12 | $ 5.77 | $ 5.82 | $ 5.74 | 6,377 | 577 | 11.05 | 0.22% |
| CALL | $ 396.00 | 07/07/22 | 12 | $ 4.06 | $ 4.11 | $ 4.13 | 9,814 | 1,242 | 7.90 | 0.22% |
| CALL | $ 402.50 | 07/07/22 | 12 | $ 2.10 | $ 2.13 | $ 2.12 | 460 | 297 | 1.55 | 0.21% |
| CALL | $ 403.00 | 07/07/22 | 12 | $ 1.98 | $ 2.02 | $ 2.01 | 584 | 461 | 1.27 | 0.21% |
| CALL | $ 404.00 | 07/07/22 | 12 | $ 1.77 | $ 1.81 | $ 1.85 | 1,372 | 514 | 2.67 | 0.21% |
| CALL | $ 405.00 | 07/07/22 | 12 | $ 1.58 | $ 1.61 | $ 1.58 | 8,492 | 1,932 | 4.40 | 0.21% |
| CALL | $ 408.00 | 07/07/22 | 12 | $ 1.10 | $ 1.13 | $ 1.12 | 9,239 | 1,086 | 8.51 | 0.21% |
| PUT | $ 334.00 | 07/07/22 | 12 | $ 0.23 | $ 0.24 | $ 0.22 | 3,654 | 2,869 | 1.27 | 0.40% |
| PUT | $ 336.00 | 07/07/22 | 12 | $ 0.25 | $ 0.26 | $ 0.24 | 667 | 432 | 1.54 | 0.39% |
| PUT | $ 346.00 | 07/07/22 | 12 | $ 0.38 | $ 0.39 | $ 0.38 | 462 | 276 | 1.67 | 0.35% |
| PUT | $ 352.00 | 07/07/22 | 12 | $ 0.53 | $ 0.55 | $ 0.54 | 2,536 | 686 | 3.70 | 0.33% |
| PUT | $ 355.00 | 07/07/22 | 12 | $ 0.64 | $ 0.65 | $ 0.66 | 21,053 | 1,058 | 19.90 | 0.32% |
| PUT | $ 359.00 | 07/07/22 | 12 | $ 0.84 | $ 0.86 | $ 0.86 | 1,495 | 838 | 1.78 | 0.31% |
| PUT | $ 361.00 | 07/07/22 | 12 | $ 0.97 | $ 0.99 | $ 1.00 | 604 | 330 | 1.83 | 0.30% |
| PUT | $ 366.00 | 07/07/22 | 12 | $ 1.40 | $ 1.42 | $ 1.40 | 4,586 | 1,010 | 4.54 | 0.29% |
| PUT | $ 369.00 | 07/07/22 | 12 | $ 1.75 | $ 1.77 | $ 1.72 | 4,394 | 839 | 5.24 | 0.28% |
| PUT | $ 370.00 | 07/07/22 | 12 | $ 1.88 | $ 1.91 | $ 1.89 | 13,913 | 2,411 | 5.77 | 0.28% |
| PUT | $ 372.00 | 07/07/22 | 12 | $ 2.18 | $ 2.21 | $ 2.20 | 1,519 | 669 | 2.27 | 0.28% |
| PUT | $ 373.00 | 07/07/22 | 12 | $ 2.35 | $ 2.37 | $ 2.40 | 1,385 | 903 | 1.53 | 0.28% |
| PUT | $ 377.00 | 07/07/22 | 12 | $ 3.14 | $ 3.17 | $ 3.09 | 1,026 | 633 | 1.62 | 0.27% |
| PUT | $ 380.00 | 07/07/22 | 12 | $ 3.89 | $ 3.93 | $ 3.91 | 3,769 | 1,325 | 2.84 | 0.27% |
| PUT | $ 381.00 | 07/07/22 | 12 | $ 4.17 | $ 4.21 | $ 4.20 | 1,376 | 588 | 2.34 | 0.26% |
| PUT | $ 383.00 | 07/07/22 | 12 | $ 4.79 | $ 4.83 | $ 4.73 | 1,220 | 373 | 3.27 | 0.26% |
| PUT | $ 384.00 | 07/07/22 | 12 | $ 5.13 | $ 5.17 | $ 5.14 | 3,009 | 233 | 12.91 | 0.26% |
| PUT | $ 385.00 | 07/07/22 | 12 | $ 5.49 | $ 5.53 | $ 5.48 | 5,980 | 3,486 | 1.72 | 0.26% |
| PUT | $ 386.00 | 07/07/22 | 12 | $ 5.87 | $ 5.91 | $ 5.89 | 1,425 | 292 | 4.88 | 0.26% |
| PUT | $ 387.00 | 07/07/22 | 12 | $ 6.27 | $ 6.32 | $ 6.30 | 2,001 | 600 | 3.33 | 0.26% |
| PUT | $ 387.50 | 07/07/22 | 12 | $ 6.48 | $ 6.53 | $ 6.50 | 598 | 373 | 1.60 | 0.26% |
| PUT | $ 388.00 | 07/07/22 | 12 | $ 6.69 | $ 6.74 | $ 6.59 | 1,252 | 325 | 3.85 | 0.25% |
| PUT | $ 389.00 | 07/07/22 | 12 | $ 7.14 | $ 7.19 | $ 6.88 | 518 | 262 | 1.98 | 0.25% |
| PUT | $ 391.00 | 07/07/22 | 12 | $ 8.07 | $ 8.15 | $ 7.91 | 292 | 187 | 1.56 | 0.25% |
| CALL | $ 366.00 | 07/10/22 | 15 | $ 24.56 | $ 25.20 | $ 13.43 | 276 | 170 | 1.62 | 0.25% |
| CALL | $ 385.00 | 07/10/22 | 15 | $ 9.93 | $ 10.20 | $ 10.04 | 1,275 | 648 | 1.97 | 0.22% |
| CALL | $ 388.00 | 07/10/22 | 15 | $ 8.28 | $ 8.34 | $ 8.44 | 765 | 279 | 2.74 | 0.22% |
| CALL | $ 401.00 | 07/10/22 | 15 | $ 2.83 | $ 2.88 | $ 3.02 | 234 | 182 | 1.29 | 0.21% |
| CALL | $ 402.00 | 07/10/22 | 15 | $ 2.57 | $ 2.61 | $ 2.73 | 210 | 145 | 1.45 | 0.21% |
| CALL | $ 405.00 | 07/10/22 | 15 | $ 1.88 | $ 1.92 | $ 1.93 | 1,228 | 549 | 2.24 | 0.20% |
| CALL | $ 406.00 | 07/10/22 | 15 | $ 1.69 | $ 1.73 | $ 1.72 | 553 | 155 | 3.57 | 0.20% |
| CALL | $ 407.00 | 07/10/22 | 15 | $ 1.51 | $ 1.55 | $ 1.45 | 465 | 116 | 4.01 | 0.20% |
| CALL | $ 408.00 | 07/10/22 | 15 | $ 1.35 | $ 1.39 | $ 1.42 | 564 | 384 | 1.47 | 0.20% |
| CALL | $ 411.00 | 07/10/22 | 15 | $ 0.95 | $ 0.98 | $ 0.87 | 162 | 121 | 1.34 | 0.20% |
| CALL | $ 438.00 | 07/10/22 | 15 | $ 0.05 | $ 0.06 | $ 0.05 | 104 | 10 | 10.40 | 0.23% |
| PUT | $ 295.00 | 07/10/22 | 15 | $ 0.07 | $ 0.08 | $ 0.07 | 532 | 29 | 18.34 | 0.52% |
| PUT | $ 332.00 | 07/10/22 | 15 | $ 0.26 | $ 0.27 | $ 0.25 | 132 | 34 | 3.88 | 0.38% |
| PUT | $ 336.00 | 07/10/22 | 15 | $ 0.30 | $ 0.31 | $ 0.30 | 50 | 22 | 2.27 | 0.36% |
| PUT | $ 365.00 | 07/10/22 | 15 | $ 1.54 | $ 1.57 | $ 1.62 | 1,227 | 683 | 1.80 | 0.28% |
| PUT | $ 378.00 | 07/10/22 | 15 | $ 3.73 | $ 3.78 | $ 3.79 | 816 | 344 | 2.37 | 0.26% |
| PUT | $ 380.00 | 07/10/22 | 15 | $ 4.27 | $ 4.32 | $ 4.30 | 895 | 517 | 1.73 | 0.25% |
| PUT | $ 384.00 | 07/10/22 | 15 | $ 5.53 | $ 5.59 | $ 5.49 | 902 | 343 | 2.63 | 0.25% |
| PUT | $ 386.00 | 07/10/22 | 15 | $ 6.28 | $ 6.33 | $ 6.27 | 858 | 231 | 3.71 | 0.25% |
| PUT | $ 388.00 | 07/10/22 | 15 | $ 7.10 | $ 7.16 | $ 7.16 | 1,161 | 111 | 10.46 | 0.24% |
| PUT | $ 390.00 | 07/10/22 | 15 | $ 8.01 | $ 8.08 | $ 8.02 | 672 | 258 | 2.60 | 0.24% |
| PUT | $ 391.00 | 07/10/22 | 15 | $ 8.49 | $ 8.57 | $ 8.34 | 662 | 140 | 4.73 | 0.24% |
| PUT | $ 392.00 | 07/10/22 | 15 | $ 9.00 | $ 9.08 | $ 9.09 | 592 | 81 | 7.31 | 0.24% |
| PUT | $ 393.00 | 07/10/22 | 15 | $ 9.53 | $ 9.61 | $ 9.28 | 233 | 48 | 4.85 | 0.24% |
| PUT | $ 394.00 | 07/10/22 | 15 | $ 10.09 | $ 10.17 | $ 10.06 | 77 | 16 | 4.81 | 0.24% |
| PUT | $ 395.00 | 07/10/22 | 15 | $ 10.60 | $ 10.84 | $ 10.36 | 73 | 55 | 1.33 | 0.24% |
| PUT | $ 397.00 | 07/10/22 | 15 | $ 11.76 | $ 12.10 | $ 11.80 | 129 | 25 | 5.16 | 0.24% |
| PUT | $ 402.00 | 07/10/22 | 15 | $ 15.17 | $ 15.61 | $ 16.10 | 107 | 51 | 2.10 | 0.24% |
| CALL | $ 406.00 | 07/12/22 | 17 | $ 2.24 | $ 2.28 | $ 2.00 | 564 | 244 | 2.31 | 0.21% |
| CALL | $ 408.00 | 07/12/22 | 17 | $ 1.84 | $ 1.88 | $ 1.93 | 370 | 213 | 1.74 | 0.21% |
| CALL | $ 412.00 | 07/12/22 | 17 | $ 1.22 | $ 1.25 | $ 1.09 | 218 | 129 | 1.69 | 0.21% |
| CALL | $ 414.00 | 07/12/22 | 17 | $ 0.98 | $ 1.01 | $ 1.02 | 196 | 91 | 2.15 | 0.21% |
| CALL | $ 415.00 | 07/12/22 | 17 | $ 0.87 | $ 0.91 | $ 0.91 | 308 | 89 | 3.46 | 0.21% |
| CALL | $ 424.00 | 07/12/22 | 17 | $ 0.32 | $ 0.33 | $ 0.29 | 137 | 21 | 6.52 | 0.21% |
| CALL | $ 445.00 | 07/12/22 | 17 | $ 0.05 | $ 0.06 | $ 0.06 | 101 | 31 | 3.26 | 0.24% |
| PUT | $ 392.00 | 07/12/22 | 17 | $ 9.82 | $ 9.90 | $ 9.59 | 339 | 16 | 21.19 | 0.25% |
| PUT | $ 394.00 | 07/12/22 | 17 | $ 10.89 | $ 10.98 | $ 10.87 | 286 | 12 | 23.83 | 0.25% |
| PUT | $ 395.00 | 07/12/22 | 17 | $ 11.45 | $ 11.54 | $ 11.45 | 663 | 49 | 13.53 | 0.25% |
| CALL | $ 388.00 | 07/14/22 | 19 | $ 9.82 | $ 9.86 | $ 9.86 | 4,509 | 3,484 | 1.29 | 0.24% |
| CALL | $ 409.00 | 07/14/22 | 19 | $ 2.04 | $ 2.05 | $ 2.14 | 3,434 | 2,687 | 1.28 | 0.22% |
| PUT | $ 301.00 | 07/14/22 | 19 | $ 0.18 | $ 0.19 | $ 0.16 | 1,098 | 233 | 4.71 | 0.49% |
| PUT | $ 307.00 | 07/14/22 | 19 | $ 0.21 | $ 0.22 | $ 0.22 | 918 | 563 | 1.63 | 0.47% |
| PUT | $ 308.00 | 07/14/22 | 19 | $ 0.22 | $ 0.23 | $ 0.22 | 673 | 218 | 3.09 | 0.46% |
| PUT | $ 365.00 | 07/14/22 | 19 | $ 2.48 | $ 2.50 | $ 2.51 | 64,473 | 46,637 | 1.38 | 0.30% |
| CALL | $ 390.00 | 07/17/22 | 22 | $ 9.05 | $ 9.13 | $ 9.30 | 807 | 321 | 2.51 | 0.23% |
| CALL | $ 402.00 | 07/17/22 | 22 | $ 3.98 | $ 4.05 | $ 4.01 | 168 | 123 | 1.37 | 0.22% |
| CALL | $ 414.00 | 07/17/22 | 22 | $ 1.38 | $ 1.43 | $ 1.42 | 42 | 12 | 3.50 | 0.21% |
| PUT | $ 354.00 | 07/17/22 | 22 | $ 1.51 | $ 1.54 | $ 1.63 | 95 | 54 | 1.76 | 0.31% |
| PUT | $ 355.00 | 07/17/22 | 22 | $ 1.59 | $ 1.63 | $ 1.58 | 1,785 | 1,172 | 1.52 | 0.31% |
| PUT | $ 356.00 | 07/17/22 | 22 | $ 1.67 | $ 1.71 | $ 1.73 | 36 | 22 | 1.64 | 0.30% |
| PUT | $ 370.00 | 07/17/22 | 22 | $ 3.53 | $ 3.58 | $ 3.54 | 1,392 | 580 | 2.40 | 0.28% |
| PUT | $ 384.00 | 07/17/22 | 22 | $ 7.27 | $ 7.35 | $ 7.62 | 59 | 21 | 2.81 | 0.26% |
| PUT | $ 385.00 | 07/17/22 | 22 | $ 7.64 | $ 7.72 | $ 7.68 | 103 | 34 | 3.03 | 0.25% |
| PUT | $ 386.00 | 07/17/22 | 22 | $ 8.03 | $ 8.11 | $ 8.04 | 113 | 14 | 8.07 | 0.25% |
| PUT | $ 390.00 | 07/17/22 | 22 | $ 9.75 | $ 9.83 | $ 9.43 | 194 | 152 | 1.28 | 0.25% |
| CALL | $ 340.00 | 07/19/22 | 24 | $ 49.86 | $ 50.66 | $ 40.17 | 20 | 11 | 1.82 | 0.31% |
| CALL | $ 364.00 | 07/19/22 | 24 | $ 27.99 | $ 28.57 | $ 13.43 | 70 | 21 | 3.33 | 0.27% |
| CALL | $ 382.00 | 07/19/22 | 24 | $ 14.27 | $ 14.67 | $ 13.00 | 45 | 25 | 1.80 | 0.25% |
| CALL | $ 386.00 | 07/19/22 | 24 | $ 11.85 | $ 11.94 | $ 10.96 | 129 | 62 | 2.08 | 0.24% |
| CALL | $ 387.00 | 07/19/22 | 24 | $ 11.26 | $ 11.34 | $ 10.96 | 237 | 50 | 4.74 | 0.23% |
| CALL | $ 404.00 | 07/19/22 | 24 | $ 3.78 | $ 3.85 | $ 4.07 | 36 | 13 | 2.77 | 0.22% |
| PUT | $ 334.00 | 07/19/22 | 24 | $ 0.71 | $ 0.73 | $ 0.85 | 138 | 41 | 3.37 | 0.36% |
| PUT | $ 348.00 | 07/19/22 | 24 | $ 1.32 | $ 1.34 | $ 1.31 | 31 | 23 | 1.35 | 0.32% |
| PUT | $ 352.00 | 07/19/22 | 24 | $ 1.59 | $ 1.63 | $ 1.81 | 99 | 38 | 2.61 | 0.31% |
| PUT | $ 371.00 | 07/19/22 | 24 | $ 4.14 | $ 4.20 | $ 4.30 | 179 | 56 | 3.20 | 0.28% |
| PUT | $ 382.00 | 07/19/22 | 24 | $ 7.08 | $ 7.16 | $ 7.22 | 179 | 34 | 5.26 | 0.26% |
| PUT | $ 384.00 | 07/19/22 | 24 | $ 7.78 | $ 7.85 | $ 8.14 | 72 | 46 | 1.57 | 0.26% |
| PUT | $ 385.00 | 07/19/22 | 24 | $ 8.16 | $ 8.23 | $ 8.14 | 33 | 19 | 1.74 | 0.26% |
| PUT | $ 386.00 | 07/19/22 | 24 | $ 8.55 | $ 8.62 | $ 8.71 | 60 | 21 | 2.86 | 0.26% |
| PUT | $ 389.00 | 07/19/22 | 24 | $ 9.80 | $ 9.88 | $ 9.90 | 106 | 64 | 1.66 | 0.25% |
| PUT | $ 390.00 | 07/19/22 | 24 | $ 10.26 | $ 10.33 | $ 10.29 | 18 | 13 | 1.38 | 0.25% |
| CALL | $ 360.00 | 07/21/22 | 26 | $ 31.82 | $ 32.47 | $ 29.58 | 25 | 10 | 2.50 | 0.29% |
| CALL | $ 382.00 | 07/21/22 | 26 | $ 14.82 | $ 15.22 | $ 13.92 | 441 | 274 | 1.61 | 0.25% |
| CALL | $ 386.00 | 07/21/22 | 26 | $ 12.41 | $ 12.48 | $ 12.80 | 813 | 247 | 3.29 | 0.24% |
| CALL | $ 387.00 | 07/21/22 | 26 | $ 11.82 | $ 11.89 | $ 11.47 | 1,218 | 459 | 2.65 | 0.24% |
| CALL | $ 388.00 | 07/21/22 | 26 | $ 11.24 | $ 11.31 | $ 11.68 | 1,077 | 253 | 4.26 | 0.24% |
| CALL | $ 389.00 | 07/21/22 | 26 | $ 10.68 | $ 10.74 | $ 11.16 | 1,044 | 433 | 2.41 | 0.24% |
| CALL | $ 390.00 | 07/21/22 | 26 | $ 10.13 | $ 10.19 | $ 10.20 | 1,394 | 530 | 2.63 | 0.24% |
| CALL | $ 391.00 | 07/21/22 | 26 | $ 9.60 | $ 9.66 | $ 9.03 | 533 | 257 | 2.07 | 0.23% |
| CALL | $ 394.00 | 07/21/22 | 26 | $ 8.09 | $ 8.15 | $ 7.59 | 558 | 273 | 2.04 | 0.23% |
| CALL | $ 395.00 | 07/21/22 | 26 | $ 7.63 | $ 7.69 | $ 7.67 | 1,605 | 514 | 3.12 | 0.23% |
| CALL | $ 413.00 | 07/21/22 | 26 | $ 2.05 | $ 2.09 | $ 1.93 | 708 | 434 | 1.63 | 0.21% |
| CALL | $ 420.00 | 07/21/22 | 26 | $ 1.09 | $ 1.13 | $ 1.17 | 1,125 | 822 | 1.37 | 0.21% |
| CALL | $ 427.00 | 07/21/22 | 26 | $ 0.56 | $ 0.59 | $ 0.61 | 272 | 121 | 2.25 | 0.21% |
| CALL | $ 465.00 | 07/21/22 | 26 | $ 0.03 | $ 0.04 | $ 0.04 | 506 | 137 | 3.69 | 0.24% |
| PUT | $ 265.00 | 07/21/22 | 26 | $ 0.10 | $ 0.11 | $ 0.10 | 19,388 | 918 | 21.12 | 0.56% |
| PUT | $ 310.00 | 07/21/22 | 26 | $ 0.37 | $ 0.39 | $ 0.38 | 7,599 | 1,701 | 4.47 | 0.42% |
| PUT | $ 325.00 | 07/21/22 | 26 | $ 0.59 | $ 0.61 | $ 0.59 | 15,212 | 3,577 | 4.25 | 0.38% |
| PUT | $ 334.00 | 07/21/22 | 26 | $ 0.83 | $ 0.84 | $ 0.88 | 252 | 161 | 1.57 | 0.35% |
| PUT | $ 369.00 | 07/21/22 | 26 | $ 4.14 | $ 4.18 | $ 4.29 | 309 | 190 | 1.63 | 0.28% |
| PUT | $ 382.00 | 07/21/22 | 26 | $ 7.57 | $ 7.62 | $ 7.59 | 284 | 136 | 2.09 | 0.26% |
| PUT | $ 384.00 | 07/21/22 | 26 | $ 8.27 | $ 8.33 | $ 8.65 | 223 | 103 | 2.17 | 0.26% |
| PUT | $ 386.00 | 07/21/22 | 26 | $ 9.03 | $ 9.10 | $ 9.27 | 210 | 54 | 3.89 | 0.26% |
| PUT | $ 387.00 | 07/21/22 | 26 | $ 9.44 | $ 9.50 | $ 9.89 | 546 | 107 | 5.10 | 0.26% |
| PUT | $ 388.00 | 07/21/22 | 26 | $ 9.85 | $ 9.92 | $ 9.66 | 1,006 | 111 | 9.06 | 0.25% |
| PUT | $ 389.00 | 07/21/22 | 26 | $ 10.29 | $ 10.35 | $ 10.43 | 261 | 54 | 4.83 | 0.25% |
| PUT | $ 396.00 | 07/21/22 | 26 | $ 13.63 | $ 13.97 | $ 13.94 | 1,112 | 86 | 12.93 | 0.25% |
| CALL | $ 385.00 | 07/24/22 | 29 | $ 13.29 | $ 13.40 | $ 13.39 | 167 | 64 | 2.61 | 0.24% |
| CALL | $ 390.00 | 07/24/22 | 29 | $ 10.42 | $ 10.50 | $ 10.52 | 509 | 59 | 8.63 | 0.23% |
| CALL | $ 420.00 | 07/24/22 | 29 | $ 1.20 | $ 1.24 | $ 1.16 | 70 | 33 | 2.12 | 0.20% |
| PUT | $ 300.00 | 07/24/22 | 29 | $ 0.30 | $ 0.32 | $ 0.30 | 200 | 136 | 1.47 | 0.44% |
| PUT | $ 305.00 | 07/24/22 | 29 | $ 0.35 | $ 0.37 | $ 0.33 | 47 | 15 | 3.13 | 0.42% |
| PUT | $ 310.00 | 07/24/22 | 29 | $ 0.41 | $ 0.43 | $ 0.40 | 55 | 19 | 2.89 | 0.41% |
| PUT | $ 325.00 | 07/24/22 | 29 | $ 0.65 | $ 0.67 | $ 0.65 | 535 | 33 | 16.21 | 0.37% |
| PUT | $ 350.00 | 07/24/22 | 29 | $ 1.80 | $ 1.84 | $ 1.82 | 260 | 204 | 1.27 | 0.31% |
| CALL | $ 345.00 | 07/28/22 | 33 | $ 46.11 | $ 46.85 | $ 44.31 | 81 | 32 | 2.53 | 0.31% |
| CALL | $ 350.00 | 07/28/22 | 33 | $ 41.59 | $ 42.29 | $ 41.50 | 93 | 37 | 2.51 | 0.31% |
| CALL | $ 387.00 | 07/28/22 | 33 | $ 13.37 | $ 13.44 | $ 13.68 | 438 | 294 | 1.49 | 0.25% |
| CALL | $ 389.00 | 07/28/22 | 33 | $ 12.22 | $ 12.29 | $ 12.38 | 317 | 244 | 1.30 | 0.24% |
| CALL | $ 395.00 | 07/28/22 | 33 | $ 9.10 | $ 9.17 | $ 9.40 | 717 | 514 | 1.39 | 0.24% |
| CALL | $ 398.00 | 07/28/22 | 33 | $ 7.73 | $ 7.80 | $ 7.87 | 229 | 172 | 1.33 | 0.23% |
| CALL | $ 404.00 | 07/28/22 | 33 | $ 5.41 | $ 5.47 | $ 5.55 | 496 | 280 | 1.77 | 0.23% |
| CALL | $ 413.00 | 07/28/22 | 33 | $ 2.93 | $ 2.98 | $ 2.96 | 266 | 120 | 2.22 | 0.22% |
| CALL | $ 416.00 | 07/28/22 | 33 | $ 2.34 | $ 2.38 | $ 2.22 | 236 | 69 | 3.42 | 0.21% |
| CALL | $ 418.00 | 07/28/22 | 33 | $ 2.00 | $ 2.04 | $ 1.98 | 279 | 146 | 1.91 | 0.21% |
| CALL | $ 419.00 | 07/28/22 | 33 | $ 1.84 | $ 1.89 | $ 1.98 | 546 | 67 | 8.15 | 0.21% |
| CALL | $ 421.00 | 07/28/22 | 33 | $ 1.57 | $ 1.61 | $ 1.48 | 234 | 93 | 2.52 | 0.21% |
| CALL | $ 422.00 | 07/28/22 | 33 | $ 1.44 | $ 1.48 | $ 1.45 | 133 | 93 | 1.43 | 0.21% |
| CALL | $ 423.00 | 07/28/22 | 33 | $ 1.33 | $ 1.36 | $ 1.25 | 160 | 108 | 1.48 | 0.21% |
| CALL | $ 427.00 | 07/28/22 | 33 | $ 0.94 | $ 0.97 | $ 1.02 | 115 | 39 | 2.95 | 0.21% |
| CALL | $ 428.00 | 07/28/22 | 33 | $ 0.86 | $ 0.89 | $ 0.79 | 121 | 33 | 3.67 | 0.21% |
| CALL | $ 455.00 | 07/28/22 | 33 | $ 0.10 | $ 0.11 | $ 0.11 | 67 | 48 | 1.40 | 0.22% |
| CALL | $ 470.00 | 07/28/22 | 33 | $ 0.04 | $ 0.05 | $ 0.05 | 20 | 12 | 1.67 | 0.23% |
| CALL | $ 485.00 | 07/28/22 | 33 | $ 0.02 | $ 0.03 | $ 0.01 | 401 | 26 | 15.42 | 0.25% |
| PUT | $ 295.00 | 07/28/22 | 33 | $ 0.39 | $ 0.40 | $ 0.38 | 5,697 | 264 | 21.58 | 0.45% |
| PUT | $ 315.00 | 07/28/22 | 33 | $ 0.67 | $ 0.68 | $ 0.67 | 605 | 433 | 1.40 | 0.39% |
| PUT | $ 342.00 | 07/28/22 | 33 | $ 1.72 | $ 1.75 | $ 1.72 | 929 | 226 | 4.11 | 0.33% |
| PUT | $ 367.00 | 07/28/22 | 33 | $ 4.91 | $ 4.95 | $ 4.91 | 1,293 | 579 | 2.23 | 0.29% |
| PUT | $ 381.00 | 07/28/22 | 33 | $ 8.64 | $ 8.70 | $ 8.67 | 344 | 152 | 2.26 | 0.27% |
| PUT | $ 382.00 | 07/28/22 | 33 | $ 8.98 | $ 9.04 | $ 9.00 | 411 | 78 | 5.27 | 0.27% |
| PUT | $ 383.00 | 07/28/22 | 33 | $ 9.33 | $ 9.39 | $ 9.34 | 649 | 66 | 9.83 | 0.26% |
| PUT | $ 385.00 | 07/28/22 | 33 | $ 10.08 | $ 10.14 | $ 9.87 | 1,918 | 1,211 | 1.58 | 0.26% |
| PUT | $ 386.00 | 07/28/22 | 33 | $ 10.47 | $ 10.53 | $ 10.42 | 213 | 61 | 3.49 | 0.26% |
| PUT | $ 387.00 | 07/28/22 | 33 | $ 10.87 | $ 10.94 | $ 10.88 | 647 | 17 | 38.06 | 0.26% |
| PUT | $ 388.00 | 07/28/22 | 33 | $ 11.29 | $ 11.36 | $ 11.30 | 350 | 27 | 12.96 | 0.26% |
| PUT | $ 392.00 | 07/28/22 | 33 | $ 13.08 | $ 13.18 | $ 13.16 | 262 | 17 | 15.41 | 0.25% |
| PUT | $ 411.00 | 07/28/22 | 33 | $ 24.58 | $ 25.13 | $ 26.88 | 25 | 11 | 2.27 | 0.24% |
| CALL | $ 357.00 | 08/18/22 | 54 | $ 38.01 | $ 38.66 | $ 37.84 | 128 | 14 | 9.14 | 0.30% |
| CALL | $ 388.00 | 08/18/22 | 54 | $ 16.02 | $ 16.08 | $ 16.01 | 1,414 | 752 | 1.88 | 0.25% |
| CALL | $ 391.00 | 08/18/22 | 54 | $ 14.31 | $ 14.37 | $ 14.72 | 3,894 | 1,017 | 3.83 | 0.24% |
| CALL | $ 401.00 | 08/18/22 | 54 | $ 9.35 | $ 9.40 | $ 9.48 | 681 | 521 | 1.31 | 0.23% |
| CALL | $ 431.00 | 08/18/22 | 54 | $ 1.67 | $ 1.69 | $ 1.58 | 670 | 395 | 1.70 | 0.20% |
| CALL | $ 449.00 | 08/18/22 | 54 | $ 0.49 | $ 0.50 | $ 0.51 | 529 | 416 | 1.27 | 0.20% |
| CALL | $ 469.00 | 08/18/22 | 54 | $ 0.14 | $ 0.15 | $ 0.14 | 740 | 427 | 1.73 | 0.21% |
| PUT | $ 304.00 | 08/18/22 | 54 | $ 1.12 | $ 1.13 | $ 1.12 | 504 | 75 | 6.72 | 0.39% |
| PUT | $ 309.00 | 08/18/22 | 54 | $ 1.27 | $ 1.28 | $ 1.26 | 1,300 | 268 | 4.85 | 0.38% |
| PUT | $ 312.00 | 08/18/22 | 54 | $ 1.37 | $ 1.39 | $ 1.37 | 804 | 370 | 2.17 | 0.37% |
| PUT | $ 361.00 | 08/18/22 | 54 | $ 6.11 | $ 6.16 | $ 6.17 | 23,564 | 10,548 | 2.23 | 0.29% |
| PUT | $ 368.00 | 08/18/22 | 54 | $ 7.65 | $ 7.69 | $ 7.70 | 17,388 | 6,587 | 2.64 | 0.28% |
| PUT | $ 386.00 | 08/18/22 | 54 | $ 13.26 | $ 13.31 | $ 13.14 | 3,735 | 607 | 6.15 | 0.25% |
| PUT | $ 387.00 | 08/18/22 | 54 | $ 13.66 | $ 13.71 | $ 13.56 | 1,735 | 368 | 4.71 | 0.25% |
| PUT | $ 388.00 | 08/18/22 | 54 | $ 14.07 | $ 14.12 | $ 13.98 | 1,715 | 1,288 | 1.33 | 0.25% |
| PUT | $ 482.00 | 08/18/22 | 54 | $ 92.72 | $ 94.75 | $ 57.02 | 17 | 13 | 1.31 | 0.40% |
| CALL | $ 245.00 | 09/15/22 | 82 | $ 189.16 | $ 192.06 | $ 213.73 | 46 | 28 | 1.64 | 1.76% |
| CALL | $ 331.00 | 09/15/22 | 82 | $ 62.93 | $ 63.76 | $ 49.10 | 18 | 11 | 1.64 | 0.34% |
| CALL | $ 359.00 | 09/15/22 | 82 | $ 39.38 | $ 40.03 | $ 32.19 | 1,248 | 879 | 1.42 | 0.29% |
| CALL | $ 369.00 | 09/15/22 | 82 | $ 32.07 | $ 32.14 | $ 30.06 | 3,464 | 814 | 4.26 | 0.27% |
| CALL | $ 386.00 | 09/15/22 | 82 | $ 20.57 | $ 20.63 | $ 21.09 | 1,500 | 539 | 2.78 | 0.25% |
| CALL | $ 389.00 | 09/15/22 | 82 | $ 18.77 | $ 18.83 | $ 18.87 | 616 | 489 | 1.26 | 0.25% |
| CALL | $ 392.00 | 09/15/22 | 82 | $ 17.04 | $ 17.11 | $ 17.54 | 1,757 | 1,367 | 1.29 | 0.24% |
| CALL | $ 469.00 | 09/15/22 | 82 | $ 0.36 | $ 0.37 | $ 0.31 | 7,577 | 2,521 | 3.01 | 0.20% |
| PUT | $ 309.00 | 09/15/22 | 82 | $ 2.35 | $ 2.38 | $ 2.52 | 144 | 84 | 1.71 | 0.36% |
| PUT | $ 331.00 | 09/15/22 | 82 | $ 4.06 | $ 4.10 | $ 4.37 | 855 | 650 | 1.32 | 0.32% |
| PUT | $ 332.00 | 09/15/22 | 82 | $ 4.17 | $ 4.20 | $ 4.20 | 583 | 455 | 1.28 | 0.32% |
| PUT | $ 337.00 | 09/15/22 | 82 | $ 4.76 | $ 4.79 | $ 4.89 | 195 | 124 | 1.57 | 0.31% |
| PUT | $ 352.00 | 09/15/22 | 82 | $ 7.09 | $ 7.14 | $ 7.09 | 575 | 355 | 1.62 | 0.29% |
| PUT | $ 362.00 | 09/15/22 | 82 | $ 9.21 | $ 9.25 | $ 9.16 | 15,281 | 3,775 | 4.05 | 0.28% |
| PUT | $ 371.00 | 09/15/22 | 82 | $ 11.56 | $ 11.61 | $ 11.82 | 1,192 | 947 | 1.26 | 0.27% |
| CALL | $ 371.00 | 09/29/22 | 96 | $ 31.37 | $ 32.16 | $ 30.12 | 24 | 13 | 1.85 | 0.27% |
| CALL | $ 387.00 | 09/29/22 | 96 | $ 21.19 | $ 21.29 | $ 20.39 | 46 | 30 | 1.53 | 0.25% |
| CALL | $ 407.00 | 09/29/22 | 96 | $ 10.92 | $ 11.02 | $ 10.57 | 430 | 327 | 1.31 | 0.22% |
| CALL | $ 413.00 | 09/29/22 | 96 | $ 8.60 | $ 8.70 | $ 7.93 | 3,009 | 170 | 17.70 | 0.22% |
| PUT | $ 334.00 | 09/29/22 | 96 | $ 5.21 | $ 5.28 | $ 5.30 | 262 | 13 | 20.15 | 0.31% |
| PUT | $ 358.00 | 09/29/22 | 96 | $ 9.45 | $ 9.53 | $ 9.73 | 135 | 48 | 2.81 | 0.28% |
| PUT | $ 364.00 | 09/29/22 | 96 | $ 10.91 | $ 10.99 | $ 11.27 | 96 | 36 | 2.67 | 0.28% |
| PUT | $ 366.00 | 09/29/22 | 96 | $ 11.43 | $ 11.52 | $ 11.59 | 243 | 123 | 1.98 | 0.27% |
| PUT | $ 461.00 | 09/29/22 | 96 | $ 71.37 | $ 72.97 | $ 50.92 | 25 | 16 | 1.56 | 0.24% |
| CALL | $ 368.00 | 10/20/22 | 117 | $ 35.33 | $ 36.34 | $ 28.51 | 98 | 66 | 1.48 | 0.27% |
| CALL | $ 389.00 | 10/20/22 | 117 | $ 22.12 | $ 22.23 | $ 22.41 | 516 | 20 | 25.80 | 0.24% |
| CALL | $ 413.00 | 10/20/22 | 117 | $ 10.48 | $ 10.58 | $ 9.89 | 211 | 87 | 2.43 | 0.22% |
| CALL | $ 500.00 | 10/20/22 | 117 | $ 0.19 | $ 0.21 | $ 0.20 | 638 | 460 | 1.39 | 0.19% |
| PUT | $ 295.00 | 10/20/22 | 117 | $ 2.83 | $ 2.88 | $ 2.93 | 1,162 | 335 | 3.47 | 0.36% |
| PUT | $ 363.00 | 10/20/22 | 117 | $ 12.28 | $ 12.37 | $ 12.21 | 689 | 522 | 1.32 | 0.27% |
| PUT | $ 364.00 | 10/20/22 | 117 | $ 12.54 | $ 12.63 | $ 12.69 | 418 | 155 | 2.70 | 0.27% |
| PUT | $ 367.00 | 10/20/22 | 117 | $ 13.37 | $ 13.46 | $ 13.29 | 716 | 492 | 1.46 | 0.27% |
| PUT | $ 389.00 | 10/20/22 | 117 | $ 20.98 | $ 21.09 | $ 21.09 | 514 | 335 | 1.53 | 0.24% |
| CALL | $ 120.00 | 12/15/22 | 173 | $ 268.70 | $ 270.58 | $ 247.00 | 17 | 10 | 1.70 | 0.76% |
| CALL | $ 140.00 | 12/15/22 | 173 | $ 248.93 | $ 250.78 | $ 236.47 | 490 | 113 | 4.34 | 0.70% |
| CALL | $ 175.00 | 12/15/22 | 173 | $ 214.47 | $ 216.32 | $ 192.95 | 90 | 45 | 2.00 | 0.61% |
| CALL | $ 180.00 | 12/15/22 | 173 | $ 209.57 | $ 211.39 | $ 187.95 | 90 | 49 | 1.84 | 0.60% |
| CALL | $ 355.00 | 12/15/22 | 173 | $ 49.76 | $ 50.82 | $ 48.32 | 3,268 | 501 | 6.52 | 0.29% |
| CALL | $ 367.00 | 12/15/22 | 173 | $ 41.17 | $ 42.08 | $ 36.50 | 165 | 49 | 3.37 | 0.28% |
| CALL | $ 373.00 | 12/15/22 | 173 | $ 37.10 | $ 37.95 | $ 32.67 | 495 | 298 | 1.66 | 0.27% |
| CALL | $ 376.00 | 12/15/22 | 173 | $ 35.13 | $ 35.95 | $ 30.83 | 165 | 90 | 1.83 | 0.27% |
| CALL | $ 377.00 | 12/15/22 | 173 | $ 34.48 | $ 35.33 | $ 27.52 | 497 | 104 | 4.78 | 0.27% |
| CALL | $ 388.00 | 12/15/22 | 173 | $ 28.01 | $ 28.13 | $ 28.12 | 501 | 244 | 2.05 | 0.25% |
| CALL | $ 446.00 | 12/15/22 | 173 | $ 5.03 | $ 5.11 | $ 4.65 | 186 | 126 | 1.48 | 0.20% |
| PUT | $ 160.00 | 12/15/22 | 173 | $ 0.57 | $ 0.59 | $ 0.58 | 3,008 | 858 | 3.51 | 0.60% |
| PUT | $ 377.00 | 12/15/22 | 173 | $ 20.55 | $ 20.65 | $ 21.17 | 1,002 | 588 | 1.70 | 0.25% |
| PUT | $ 394.00 | 12/15/22 | 173 | $ 27.27 | $ 27.38 | $ 27.26 | 1,111 | 108 | 10.29 | 0.23% |
| CALL | $ 230.00 | 12/29/22 | 187 | $ 161.10 | $ 162.98 | $ 150.41 | 88 | 43 | 2.05 | 0.48% |
| CALL | $ 305.00 | 12/29/22 | 187 | $ 91.19 | $ 92.77 | $ 80.16 | 82 | 42 | 1.95 | 0.35% |
| CALL | $ 310.00 | 12/29/22 | 187 | $ 86.80 | $ 88.34 | $ 75.99 | 284 | 142 | 2.00 | 0.35% |
| CALL | $ 454.00 | 12/29/22 | 187 | $ 4.07 | $ 4.19 | $ 3.81 | 184 | 122 | 1.51 | 0.19% |
| CALL | $ 469.00 | 12/29/22 | 187 | $ 2.28 | $ 2.37 | $ 2.19 | 991 | 74 | 13.39 | 0.19% |
| CALL | $ 487.00 | 12/29/22 | 187 | $ 1.13 | $ 1.18 | $ 0.90 | 50 | 28 | 1.79 | 0.19% |
| CALL | $ 501.00 | 12/29/22 | 187 | $ 0.65 | $ 0.69 | $ 0.61 | 288 | 96 | 3.00 | 0.19% |
| CALL | $ 504.00 | 12/29/22 | 187 | $ 0.58 | $ 0.62 | $ 0.44 | 144 | 27 | 5.33 | 0.19% |
| CALL | $ 514.00 | 12/29/22 | 187 | $ 0.40 | $ 0.43 | $ 1.02 | 20 | 13 | 1.54 | 0.19% |
| PUT | $ 180.00 | 12/29/22 | 187 | $ 0.90 | $ 0.93 | $ 0.90 | 500 | 207 | 2.42 | 0.54% |
| PUT | $ 265.00 | 12/29/22 | 187 | $ 3.18 | $ 3.23 | $ 4.10 | 353 | 135 | 2.61 | 0.38% |
| CALL | $ 190.00 | 01/19/23 | 208 | $ 199.91 | $ 201.95 | $ 187.92 | 1,150 | 586 | 1.96 | 0.55% |
| CALL | $ 215.00 | 01/19/23 | 208 | $ 175.74 | $ 177.75 | $ 164.78 | 360 | 238 | 1.51 | 0.50% |
| CALL | $ 220.00 | 01/19/23 | 208 | $ 170.92 | $ 172.93 | $ 160.58 | 677 | 377 | 1.80 | 0.49% |
| CALL | $ 235.00 | 01/19/23 | 208 | $ 156.54 | $ 158.53 | $ 146.72 | 440 | 242 | 1.82 | 0.46% |
| CALL | $ 302.00 | 01/19/23 | 208 | $ 94.47 | $ 96.27 | $ 83.36 | 249 | 129 | 1.93 | 0.35% |
| CALL | $ 303.00 | 01/19/23 | 208 | $ 93.59 | $ 95.39 | $ 84.64 | 964 | 484 | 1.99 | 0.35% |
| CALL | $ 304.00 | 01/19/23 | 208 | $ 92.71 | $ 94.50 | $ 82.44 | 801 | 404 | 1.98 | 0.35% |
| CALL | $ 312.00 | 01/19/23 | 208 | $ 85.78 | $ 87.51 | $ 76.53 | 96 | 49 | 1.96 | 0.34% |
| CALL | $ 313.00 | 01/19/23 | 208 | $ 84.92 | $ 86.65 | $ 74.42 | 63 | 37 | 1.70 | 0.34% |
| CALL | $ 316.00 | 01/19/23 | 208 | $ 82.37 | $ 84.07 | $ 71.64 | 172 | 87 | 1.98 | 0.33% |
| CALL | $ 318.00 | 01/19/23 | 208 | $ 80.68 | $ 82.36 | $ 71.81 | 916 | 463 | 1.98 | 0.33% |
| PUT | $ 490.00 | 03/16/23 | 264 | $ 99.73 | $ 102.35 | $ 114.72 | 20 | 12 | 1.67 | 0.19% |
| CALL | $ 340.00 | 03/30/23 | 278 | $ 66.93 | $ 69.15 | $ 66.29 | 27 | 21 | 1.29 | 0.31% |
| CALL | $ 421.00 | 03/30/23 | 278 | $ 17.99 | $ 19.46 | $ 10.77 | 40 | 31 | 1.29 | 0.23% |
| PUT | $ 470.00 | 03/30/23 | 278 | $ 81.35 | $ 83.64 | $ 92.48 | 159 | 84 | 1.89 | 0.18% |
| PUT | $ 295.00 | 06/15/23 | 355 | $ 9.05 | $ 10.52 | $ 9.90 | 1,504 | 964 | 1.56 | 0.31% |
| PUT | $ 495.00 | 06/15/23 | 355 | $ 104.50 | $ 108.09 | $ 119.03 | 73 | 48 | 1.52 | 0.18% |
| CALL | $ 450.00 | 09/14/23 | 446 | $ 15.55 | $ 17.64 | $ 16.54 | 208 | 31 | 6.71 | 0.22% |
| PUT | $ 455.00 | 09/14/23 | 446 | $ 71.91 | $ 74.59 | $ 85.07 | 208 | 143 | 1.45 | 0.17% |
| PUT | $ 465.00 | 09/14/23 | 446 | $ 79.47 | $ 82.25 | $ 91.49 | 264 | 132 | 2.00 | 0.17% |
| PUT | $ 470.00 | 09/14/23 | 446 | $ 83.46 | $ 86.29 | $ 95.15 | 54 | 28 | 1.93 | 0.17% |
| PUT | $ 535.00 | 12/14/23 | 537 | $ 144.08 | $ 147.86 | $ 160.13 | 92 | 47 | 1.96 | 0.18% |
| PUT | $ 545.00 | 12/14/23 | 537 | $ 154.08 | $ 157.86 | $ 170.23 | 84 | 41 | 2.05 | 0.18% |
| CALL | $ 480.00 | 01/18/24 | 572 | $ 10.95 | $ 14.57 | $ 12.70 | 3,003 | 714 | 4.21 | 0.21% |
| PUT | $ 320.00 | 01/18/24 | 572 | $ 17.15 | $ 20.67 | $ 18.78 | 3,000 | 352 | 8.52 | 0.27% |
| PUT | $ 505.00 | 01/18/24 | 572 | $ 114.50 | $ 118.88 | $ 128.38 | 30 | 15 | 2.00 | 0.16% |
| PUT | $ 525.00 | 01/18/24 | 572 | $ 133.58 | $ 138.36 | $ 148.31 | 30 | 22 | 1.36 | 0.17% |
| PUT | $ 595.00 | 01/18/24 | 572 | $ 203.50 | $ 208.46 | $ 183.41 | 101 | 50 | 2.02 | 0.22% |
| PUT | $ 640.00 | 01/18/24 | 572 | $ 248.50 | $ 253.46 | $ 264.78 | 31 | 12 | 2.58 | 0.25% |
| PUT | $ 675.00 | 01/18/24 | 572 | $ 263.00 | $ 268.00 | $ 228.65 | 65 | 26 | 2.50 | 0.00% |
| CALL | $ 370.00 | 12/19/24 | 908 | $ 71.08 | $ 75.00 | $ 72.89 | 1,273 | 485 | 2.62 | 0.27% |
| PUT | $ 630.00 | 12/19/24 | 908 | $ 238.50 | $ 243.46 | $ 222.46 | 180 | 72 | 2.50 | 0.19% |
Last Updated: Fri, 24 Jun 2022 21:41 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