logowsbdaily | Mon, 26 Sep 2022 02:18:10 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.

SPDR S&P 500 ETF Trust
(SPY)

Summary & Charts

Price$ 367.95-6.27 (-1.68%)
Day's Range$ 363.29 - 370.62 
Previous Close$ 374.22
Market Cap$ N/A
Short Interest %N/AAs of Wed, 31 Aug 2022
FloatN/A
Outstanding900.73M
ExchangeNYSEArca
IndustryN/A
SectorN/A
Volume122.22M
Avg. Volume (20 day)87.26M
Rel. Volume (20 day)1.40
Rel. Volume (3 month)1.67
DateOpenHighLowCloseChangeVolumeR. Vol. (20d)R. Vol. (3m)Mentions
Sep 23, 2022$ 370.58$ 370.62$ 363.29$ 367.95-6.27122,220,2871.401.67778
Sep 22, 2022$ 376.58$ 378.30$ 373.44$ 374.22-3.1789,350,7331.071.23594
Sep 21, 2022$ 386.11$ 389.31$ 377.38$ 377.39-6.70106,290,6741.301.44775
Sep 20, 2022$ 385.06$ 386.12$ 381.20$ 384.09-4.4677,113,4450.981.04491
Sep 19, 2022$ 382.26$ 388.55$ 382.18$ 388.55+2.9973,095,5910.930.98436
Sep 16, 2022$ 384.14$ 386.25$ 382.11$ 385.56-4.56102,813,6771.311.34582
Sep 15, 2022$ 392.96$ 395.96$ 388.78$ 390.12-4.4887,358,4881.151.15558
Sep 14, 2022$ 394.47$ 396.20$ 391.12$ 394.60+1.5084,875,1891.141.12541
Sep 13, 2022$ 401.83$ 403.10$ 391.92$ 393.10-17.87122,951,3881.671.63861
Sep 12, 2022$ 408.78$ 411.73$ 408.46$ 410.97+4.3769,256,7750.990.92442
Sep 09, 2022$ 402.74$ 407.51$ 402.46$ 406.60+6.2276,624,7391.101.01543
Sep 08, 2022$ 395.39$ 400.86$ 394.12$ 400.38+2.6080,827,4931.181.07602
Sep 07, 2022$ 390.43$ 398.59$ 390.21$ 397.78+7.0268,853,0511.020.91480
Sep 06, 2022$ 393.13$ 394.12$ 388.42$ 390.76-1.4876,551,3311.151.01536
Sep 02, 2022$ 400.28$ 401.56$ 390.33$ 392.24-4.1899,580,7621.521.31656
Sep 01, 2022$ 392.89$ 396.78$ 390.04$ 396.42+1.2478,321,7581.241.04577
Aug 31, 2022$ 399.93$ 401.24$ 395.04$ 395.18-3.0375,544,6091.231.00594
Aug 30, 2022$ 403.85$ 404.10$ 396.00$ 398.21-4.4285,467,2701.411.13545
Aug 29, 2022$ 402.20$ 405.84$ 401.20$ 402.63-2.6865,237,9301.100.87521
Aug 26, 2022$ 419.39$ 419.96$ 405.25$ 405.31-14.20102,899,9841.731.37761

News

The latest news about SPDR S&P 500 ETF Trust (SPY).

Seeking Alpha | 2022-09-25 06:15:00
Stocks have fallen sharply, but not as quickly as bonds. The dividend yield of the S&P 500 appears to be too low.
Seeking Alpha | 2022-09-24 08:31:47
The peak in Fed hawkishness has likely been reached. SPY's price has reached the June lows.
Investors Business Daily | 2022-09-23 13:44:07
Investors who believe the market will be lower by the end of the year can take advantage using a bear put spread on the SPDR S&P 500 ETF. The post Bearish On The Market?
Zacks Investment Research | 2022-09-23 09:02:09
While bank stocks and ETFs offer value, there are some glitches. Bank stocks underperform amid flattening of the yield curve what we have been currently experiencing.
Seeking Alpha | 2022-09-23 07:45:00
Recessions are not created equal. Some are harsher, others more benign. High inflation, monetary tightening, and weak consumer sentiment could cause a recession. I believe it's unlikely we will see a 2009-style recession, however.
Benzinga | 2022-09-22 11:32:57
When the Federal Reserve raised its key interest rate on Wednesday by 0.75% for the third straight time in four months in another attempt to hamper soaring inflation, The SPDR S&P 500 (NYSE:
Zacks Investment Research | 2022-09-22 11:18:19
XLG and ISTB saw massive trading volumes in yesterday session.

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.

thumbnail
9-22-22 SPY/ ES Futures, Apple and Tesla Daily TA

That was one of the wildest, and worst days to trade I have seen in a very long time. I am now having flash backs to the whole month of June and this vividly reminds me of why I absolutely hatteeddd trading SPY in the 370s. It appears nothing has changed. ​ https://preview.redd.it/igqad... Read More

63 comments | 80 votes
thumbnail
9-20-22 SPY/ ES Futures and Apple Daily Market Anaylsis

It was the eve of FOMC and all through the markets the chop was playing out. Probability of a choppy range day was there but I did not really expect that red of a pre market. Overall I think we saw some risk come off the market today. Before people ask…. FOMC is tomorrow… rate hike drop at 2pm and... Read More

thumbnail
9-13-22 SPY/ ES Futures and Apple Daily Market Analysis

Well lets go ahead and get this out of the way… yes I bought calls over night and yes I was hella wrong. Inflation had peaked per CPI as I expected coming in a 8.3% vs. 8.5% previous, however, market honed in on year over year and month over month core. Year over year core had not gone up since Apri... Read More

thumbnail
9-21-22 SPY/ ES Futures, Apple and Tesla Daily Market Analysis (and FOMC trade followup)

Well if you followed my trade plan of overnight calls followed up with calls at 234pm today you surely had yourself a nice little pay day. ​ https://preview.redd.it/ekaaew3rx9p91.png?width=970&format=png&auto=webp&s=da8ed6b3a14f9dbd416be97d6e020fe8f303112d I wont lie thoug... Read More

thumbnail
9-23-22 SPY/ ES Futures, Apple and Tesla Weekly Market Analysis

What a wild week and what a crazy finish to the day. Despite the bearish sentiment in the markets the one thing that is clear… people are taking profits along the way. Does that mean we are at the bottom? Or does it mean people are playing drop to drop? Lets take a look. ​ https://prev... Read More

thumbnail
9-8-22 SPY/ ES Futures and Apple Daily Market Analysis

The bulls are back in town… kinda… Are the bulls back in control? Or was this merely a bear market rally within a bigger leg down. ​ https://preview.redd.it/hxjx214otpm91.png?width=767&format=png&auto=webp&s=62caf36311a3e60188130d7f7e64e6f0413b7b37 Something to look at her... Read More

thumbnail
9-15-22 SPY/ ES Futures and Apple Daily Market Analysis

A choppy range day that turned into a nice little EOD sell off showing some weakness as we head into Quad Witching day tomorrow. Is quad witching day really going to do a whole lot? Honestly, probably not… lets take a look at the last two days… ​ https://preview.redd.it/bxnhakxkg3o91.pn... Read More

Load More (18 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, August 08, 2022

**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More

Weekend Discussion Thread for the Weekend of September 24, 2022

**Read [rules](https://www.reddit.com/r/wallstreetbets/wiki/contentguide), follow [Twitter](https://twitter.com/Official_WSB) and [IG](https://www.instagram.com/official_wallstreetbets/), join [Discor... Read More

Weekend Discussion Thread for the Weekend of September 23, 2022

Your Weekend investment discussion thread. Want more? Join our new [Discord Chat](https://discord.gg/4Q6mzTWz3D)...

Load More (30 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.

TypeStrikeExp DateDTEBidAskLastVolumeOpen InterestVol/OIIV
CALL$ 355.0009/25/220$ 13.11$ 13.33$ 13.252941029.400.36%
CALL$ 358.0009/25/220$ 10.33$ 10.54$ 9.842871126.090.33%
CALL$ 360.0009/25/220$ 8.56$ 8.78$ 8.651,82611615.740.32%
CALL$ 363.0009/25/220$ 6.21$ 6.25$ 6.278,99531290.160.29%
CALL$ 364.0009/25/220$ 5.46$ 5.50$ 5.4121,91928782.820.29%
CALL$ 365.0009/25/220$ 4.75$ 4.79$ 4.7444,19283532.430.29%
CALL$ 366.0009/25/220$ 4.08$ 4.12$ 4.0255,126192901.370.28%
CALL$ 368.0009/25/220$ 2.88$ 2.91$ 2.8977,42590860.280.27%
CALL$ 370.0009/25/220$ 1.90$ 1.93$ 1.91162,9311,141142.800.26%
CALL$ 371.0009/25/220$ 1.49$ 1.52$ 1.4991,9561,85449.600.26%
CALL$ 372.0009/25/220$ 1.14$ 1.16$ 1.1553,9462,06126.170.25%
CALL$ 373.0009/25/220$ 0.86$ 0.87$ 0.8732,2682,29614.050.24%
CALL$ 374.0009/25/220$ 0.63$ 0.64$ 0.6426,6924,3466.140.24%
CALL$ 375.0009/25/220$ 0.45$ 0.46$ 0.4570,8555,99311.820.24%
CALL$ 376.0009/25/220$ 0.32$ 0.33$ 0.3322,9134,7454.830.23%
CALL$ 377.0009/25/220$ 0.22$ 0.23$ 0.2238,7063,01112.850.23%
CALL$ 378.0009/25/220$ 0.15$ 0.16$ 0.1525,6493,3937.560.23%
CALL$ 379.0009/25/220$ 0.10$ 0.11$ 0.118,4743,2832.580.23%
CALL$ 380.0009/25/220$ 0.07$ 0.08$ 0.0831,0626,8824.510.23%
CALL$ 381.0009/25/220$ 0.05$ 0.06$ 0.049,9972,9063.440.24%
CALL$ 382.0009/25/220$ 0.03$ 0.04$ 0.0411,9877,0931.690.24%
CALL$ 383.0009/25/220$ 0.02$ 0.03$ 0.027,1183,6981.920.24%
CALL$ 392.0009/25/220$ 0.00$ 0.01$ 0.0117,2753,4724.980.32%
CALL$ 399.0009/25/220$ 0.00$ 0.01$ 0.019,3063,8412.420.40%
PUT$ 305.0009/25/220$ 0.00$ 0.01$ 0.011,4882196.790.81%
PUT$ 325.0009/25/220$ 0.01$ 0.02$ 0.027,7201,1306.830.62%
PUT$ 330.0009/25/220$ 0.02$ 0.03$ 0.028296141.350.57%
PUT$ 334.0009/25/220$ 0.02$ 0.03$ 0.039756016.250.52%
PUT$ 335.0009/25/220$ 0.02$ 0.03$ 0.031,3209501.390.50%
PUT$ 337.0009/25/220$ 0.03$ 0.04$ 0.031,0946481.690.50%
PUT$ 339.0009/25/220$ 0.03$ 0.04$ 0.041,3125482.390.47%
PUT$ 340.0009/25/220$ 0.03$ 0.04$ 0.053,0707524.080.46%
PUT$ 341.0009/25/220$ 0.04$ 0.05$ 0.041,6287820.870.46%
PUT$ 342.0009/25/220$ 0.04$ 0.05$ 0.042,2813306.910.44%
PUT$ 343.0009/25/220$ 0.04$ 0.05$ 0.053,5613879.200.43%
PUT$ 346.0009/25/220$ 0.06$ 0.07$ 0.067,4251,1076.710.40%
PUT$ 347.0009/25/220$ 0.07$ 0.08$ 0.074,24239710.690.39%
PUT$ 348.0009/25/220$ 0.07$ 0.08$ 0.088,39443919.120.37%
PUT$ 349.0009/25/220$ 0.08$ 0.09$ 0.104,0871,2523.260.36%
PUT$ 350.0009/25/220$ 0.10$ 0.11$ 0.1047,8868,7705.460.36%
PUT$ 351.0009/25/220$ 0.11$ 0.12$ 0.1210,9541,01210.820.35%
PUT$ 352.0009/25/220$ 0.12$ 0.13$ 0.1410,6161,02710.340.33%
PUT$ 353.0009/25/220$ 0.15$ 0.16$ 0.1515,7471,51510.390.33%
PUT$ 354.0009/25/220$ 0.18$ 0.19$ 0.2118,4021,35113.620.32%
PUT$ 355.0009/25/220$ 0.22$ 0.23$ 0.2392,3233,15929.230.32%
PUT$ 356.0009/25/220$ 0.28$ 0.29$ 0.2818,4851,76010.500.31%
PUT$ 357.0009/25/220$ 0.35$ 0.36$ 0.3638,7071,66423.260.31%
PUT$ 358.0009/25/220$ 0.45$ 0.46$ 0.4626,7571,37219.500.31%
PUT$ 359.0009/25/220$ 0.55$ 0.56$ 0.5841,1182,34017.570.30%
PUT$ 360.0009/25/220$ 0.69$ 0.70$ 0.69203,41838,8075.240.30%
PUT$ 361.0009/25/220$ 0.84$ 0.85$ 0.8444,5782,30519.340.30%
PUT$ 362.0009/25/220$ 1.02$ 1.03$ 1.0273,9843,07224.080.29%
PUT$ 363.0009/25/220$ 1.23$ 1.24$ 1.2661,99413,1774.700.29%
PUT$ 364.0009/25/220$ 1.47$ 1.49$ 1.4867,5873,64418.550.28%
PUT$ 365.0009/25/220$ 1.76$ 1.78$ 1.80188,21415,63712.040.28%
PUT$ 366.0009/25/220$ 2.09$ 2.11$ 2.10131,27721,9995.970.28%
PUT$ 367.0009/25/220$ 2.46$ 2.49$ 2.4871,2254,55315.640.27%
PUT$ 368.0009/25/220$ 2.89$ 2.91$ 2.8965,2023,95016.510.27%
PUT$ 369.0009/25/220$ 3.36$ 3.39$ 3.3846,31712,6613.660.26%
PUT$ 370.0009/25/220$ 3.88$ 3.93$ 3.9958,02418,6233.120.26%
PUT$ 371.0009/25/220$ 4.47$ 4.52$ 4.459,7172,7953.480.25%
CALL$ 360.0009/27/222$ 9.99$ 10.04$ 10.052,3383861.530.34%
CALL$ 364.0009/27/222$ 7.10$ 7.15$ 7.064,17932130.590.32%
CALL$ 365.0009/27/222$ 6.45$ 6.49$ 6.1713,293101131.610.32%
CALL$ 366.0009/27/222$ 5.82$ 5.85$ 5.739,62394102.370.31%
CALL$ 370.0009/27/222$ 3.63$ 3.66$ 3.6238,09145483.900.30%
CALL$ 372.0009/27/222$ 2.76$ 2.78$ 2.7210,73025242.580.29%
CALL$ 374.0009/27/222$ 2.02$ 2.04$ 1.9817,6631,18214.940.29%
CALL$ 375.0009/27/222$ 1.71$ 1.73$ 1.7319,2471,67111.520.28%
CALL$ 376.0009/27/222$ 1.43$ 1.45$ 1.424,4771,2903.470.28%
CALL$ 377.0009/27/222$ 1.19$ 1.21$ 1.205,8703,5551.650.28%
CALL$ 378.0009/27/222$ 0.98$ 1.00$ 1.009,2301,3676.750.27%
CALL$ 379.0009/27/222$ 0.80$ 0.81$ 0.783,4451,3642.530.27%
CALL$ 380.0009/27/222$ 0.65$ 0.66$ 0.6514,3774,0883.520.27%
CALL$ 381.0009/27/222$ 0.52$ 0.54$ 0.534,7552,0712.300.27%
CALL$ 382.0009/27/222$ 0.42$ 0.43$ 0.427,4932,4353.080.27%
CALL$ 383.0009/27/222$ 0.33$ 0.34$ 0.346,2682,3852.630.26%
CALL$ 384.0009/27/222$ 0.26$ 0.27$ 0.273,0822,3171.330.26%
CALL$ 385.0009/27/222$ 0.20$ 0.21$ 0.2010,4173,7492.780.26%
PUT$ 310.0009/27/222$ 0.02$ 0.03$ 0.031,4657431.970.61%
PUT$ 337.0009/27/222$ 0.09$ 0.10$ 0.104762023.800.40%
PUT$ 338.0009/27/222$ 0.10$ 0.11$ 0.115094212.120.40%
PUT$ 340.0009/27/222$ 0.13$ 0.14$ 0.123,1262,1621.450.39%
PUT$ 341.0009/27/222$ 0.14$ 0.15$ 0.151,4812656.960.38%
PUT$ 342.0009/27/222$ 0.16$ 0.17$ 0.168553332.570.38%
PUT$ 345.0009/27/222$ 0.23$ 0.24$ 0.2423,8981,75913.590.36%
PUT$ 346.0009/27/222$ 0.26$ 0.27$ 0.271,6761,1721.430.35%
PUT$ 347.0009/27/222$ 0.30$ 0.31$ 0.323,5527374.820.35%
PUT$ 348.0009/27/222$ 0.35$ 0.36$ 0.375,1527327.040.35%
PUT$ 349.0009/27/222$ 0.41$ 0.42$ 0.393,01222813.210.35%
PUT$ 350.0009/27/222$ 0.48$ 0.49$ 0.4938,3204,4908.530.34%
PUT$ 351.0009/27/222$ 0.56$ 0.57$ 0.552,4442798.760.34%
PUT$ 353.0009/27/222$ 0.76$ 0.77$ 0.794,4377316.070.34%
PUT$ 354.0009/27/222$ 0.88$ 0.90$ 0.914,1847075.920.34%
PUT$ 355.0009/27/222$ 1.02$ 1.03$ 1.0437,1211,11333.350.34%
PUT$ 356.0009/27/222$ 1.17$ 1.19$ 1.206,3591,6353.890.34%
PUT$ 358.0009/27/222$ 1.53$ 1.55$ 1.559,3201,5456.030.33%
PUT$ 359.0009/27/222$ 1.73$ 1.75$ 1.766,2571,6533.790.33%
PUT$ 360.0009/27/222$ 1.95$ 1.98$ 1.9939,4413,82610.310.33%
PUT$ 361.0009/27/222$ 2.20$ 2.22$ 2.126,0871,0615.740.32%
PUT$ 362.0009/27/222$ 2.46$ 2.49$ 2.5011,3557,1001.600.32%
PUT$ 363.0009/27/222$ 2.75$ 2.78$ 2.7511,2271,9095.880.32%
PUT$ 364.0009/27/222$ 3.07$ 3.09$ 3.1014,5743,4294.250.31%
PUT$ 365.0009/27/222$ 3.41$ 3.43$ 3.4427,3004,7085.800.31%
PUT$ 366.0009/27/222$ 3.78$ 3.81$ 3.8813,9772,2486.220.31%
PUT$ 367.0009/27/222$ 4.18$ 4.21$ 4.1914,6561,9137.660.30%
PUT$ 368.0009/27/222$ 4.61$ 4.64$ 4.6311,6402,5054.650.30%
PUT$ 369.0009/27/222$ 5.08$ 5.10$ 5.108,4343,3632.510.30%
PUT$ 370.0009/27/222$ 5.57$ 5.62$ 5.6414,1618,9031.590.29%
PUT$ 404.0009/27/222$ 35.62$ 36.48$ 27.7775164.690.54%
CALL$ 340.0009/29/224$ 28.10$ 28.90$ 26.75261505.220.47%
CALL$ 350.0009/29/224$ 18.98$ 19.65$ 19.50169682.490.41%
CALL$ 357.0009/29/224$ 13.27$ 13.81$ 13.411,4882127.020.38%
CALL$ 359.0009/29/224$ 12.05$ 12.08$ 12.034,96711451.550.36%
CALL$ 360.0009/29/224$ 11.31$ 11.36$ 11.153,7591,1973.140.36%
CALL$ 361.0009/29/224$ 10.59$ 10.64$ 10.662,0833336.260.35%
CALL$ 362.0009/29/224$ 9.89$ 9.94$ 9.651,4313344.280.35%
CALL$ 363.0009/29/224$ 9.20$ 9.25$ 8.873,14410031.440.35%
CALL$ 364.0009/29/224$ 8.54$ 8.58$ 8.454,68522420.920.34%
CALL$ 365.0009/29/224$ 7.90$ 7.94$ 7.9116,43450832.350.34%
CALL$ 366.0009/29/224$ 7.28$ 7.31$ 7.309,98133429.880.33%
CALL$ 367.0009/29/224$ 6.68$ 6.71$ 6.6811,69478014.990.33%
CALL$ 368.0009/29/224$ 6.11$ 6.14$ 6.1015,7332,9815.280.33%
CALL$ 369.0009/29/224$ 5.57$ 5.60$ 5.499,24633127.930.32%
CALL$ 370.0009/29/224$ 5.05$ 5.08$ 5.0438,7421,11934.620.32%
CALL$ 371.0009/29/224$ 4.56$ 4.59$ 4.567,69247816.090.32%
CALL$ 372.0009/29/224$ 4.10$ 4.13$ 4.0912,5812,3185.430.31%
CALL$ 373.0009/29/224$ 3.67$ 3.69$ 3.706,3652,3702.690.31%
CALL$ 374.0009/29/224$ 3.27$ 3.29$ 3.247,2342,4912.900.31%
CALL$ 375.0009/29/224$ 2.89$ 2.92$ 2.9027,5906,9533.970.30%
CALL$ 376.0009/29/224$ 2.55$ 2.57$ 2.5411,5952,6054.450.30%
CALL$ 377.0009/29/224$ 2.24$ 2.26$ 2.248,0211,8234.400.30%
CALL$ 378.0009/29/224$ 1.95$ 1.97$ 1.936,1811,8833.280.29%
CALL$ 379.0009/29/224$ 1.69$ 1.71$ 1.677,0362,8812.440.29%
CALL$ 380.0009/29/224$ 1.46$ 1.47$ 1.4644,4696,3367.020.29%
CALL$ 381.0009/29/224$ 1.25$ 1.27$ 1.265,9093,8721.530.29%
CALL$ 382.0009/29/224$ 1.07$ 1.08$ 1.0514,4964,3423.340.28%
CALL$ 383.0009/29/224$ 0.91$ 0.92$ 0.893,9572,6311.500.28%
CALL$ 384.0009/29/224$ 0.76$ 0.77$ 0.756,8914,8151.430.28%
CALL$ 385.0009/29/224$ 0.64$ 0.65$ 0.6325,9427,9183.280.28%
PUT$ 309.0009/29/224$ 0.05$ 0.06$ 0.057,1223,8041.870.55%
PUT$ 312.0009/29/224$ 0.06$ 0.07$ 0.056,0633,1991.900.54%
PUT$ 314.0009/29/224$ 0.06$ 0.07$ 0.061,4181,0331.370.52%
PUT$ 339.0009/29/224$ 0.34$ 0.35$ 0.345,5831,9542.860.38%
PUT$ 340.0009/29/224$ 0.38$ 0.39$ 0.3831,80116,1161.970.38%
PUT$ 341.0009/29/224$ 0.43$ 0.44$ 0.434,7842,7501.740.38%
PUT$ 342.0009/29/224$ 0.48$ 0.49$ 0.484,9822,3232.140.38%
PUT$ 343.0009/29/224$ 0.54$ 0.55$ 0.545,0481,9982.530.38%
PUT$ 344.0009/29/224$ 0.60$ 0.62$ 0.606,6233,3611.970.37%
PUT$ 347.0009/29/224$ 0.86$ 0.87$ 0.835,4693,4011.610.37%
PUT$ 349.0009/29/224$ 1.08$ 1.09$ 1.098,9174,9291.810.37%
PUT$ 352.0009/29/224$ 1.49$ 1.51$ 1.4614,8494,5833.240.36%
PUT$ 353.0009/29/224$ 1.65$ 1.67$ 1.689,1713,6922.480.36%
PUT$ 354.0009/29/224$ 1.82$ 1.84$ 1.7611,7283,1203.760.36%
PUT$ 355.0009/29/224$ 2.01$ 2.03$ 2.0360,77519,9563.050.36%
PUT$ 357.0009/29/224$ 2.43$ 2.45$ 2.4210,8928,4251.290.35%
PUT$ 358.0009/29/224$ 2.66$ 2.68$ 2.679,9816,5221.530.35%
PUT$ 361.0009/29/224$ 3.44$ 3.47$ 3.3419,1895,9613.220.34%
PUT$ 362.0009/29/224$ 3.74$ 3.77$ 3.7531,94620,6271.550.34%
PUT$ 363.0009/29/224$ 4.05$ 4.08$ 4.0715,1358,3231.820.33%
PUT$ 364.0009/29/224$ 4.39$ 4.42$ 4.4220,9586,3833.280.33%
PUT$ 365.0009/29/224$ 4.74$ 4.78$ 4.7874,40353,5691.390.33%
PUT$ 366.0009/29/224$ 5.12$ 5.16$ 5.1818,5116,1922.990.32%
PUT$ 367.0009/29/224$ 5.52$ 5.56$ 5.5817,2758,3452.070.32%
PUT$ 368.0009/29/224$ 5.95$ 5.99$ 6.0235,9387,4384.830.32%
PUT$ 369.0009/29/224$ 6.41$ 6.45$ 6.4712,6147,9531.590.31%
CALL$ 358.0010/02/227$ 13.33$ 13.39$ 13.32253426.020.32%
CALL$ 360.0010/02/227$ 11.86$ 11.92$ 11.921,26312105.250.32%
CALL$ 365.0010/02/227$ 8.49$ 8.55$ 8.401,3031618.090.30%
CALL$ 366.0010/02/227$ 7.88$ 7.93$ 7.641,44713510.720.30%
CALL$ 368.0010/02/227$ 6.72$ 6.77$ 6.622,5216737.630.29%
CALL$ 370.0010/02/227$ 5.66$ 5.70$ 5.643,8504289.000.29%
CALL$ 372.0010/02/227$ 4.69$ 4.74$ 4.552,8685085.650.28%
CALL$ 374.0010/02/227$ 3.84$ 3.88$ 3.851,1293583.150.28%
CALL$ 375.0010/02/227$ 3.45$ 3.47$ 3.462,8884835.980.27%
CALL$ 376.0010/02/227$ 3.09$ 3.13$ 3.135724091.400.27%
CALL$ 380.0010/02/227$ 1.90$ 1.93$ 1.893,0021,8561.620.26%
CALL$ 382.0010/02/227$ 1.45$ 1.47$ 1.392,9011,3792.100.26%
CALL$ 485.0010/02/227$ 0.00$ 0.01$ 0.0165115.910.53%
PUT$ 290.0010/02/227$ 0.03$ 0.04$ 0.042,1171,4541.460.57%
PUT$ 310.0010/02/227$ 0.08$ 0.09$ 0.093372381.420.47%
PUT$ 340.0010/02/227$ 0.60$ 0.62$ 0.601,5167362.060.35%
PUT$ 345.0010/02/227$ 0.99$ 1.01$ 1.002,2349212.430.34%
PUT$ 350.0010/02/227$ 1.60$ 1.62$ 1.565,9182,6142.260.33%
PUT$ 356.0010/02/227$ 2.69$ 2.72$ 2.732,2441,1471.960.32%
PUT$ 362.0010/02/227$ 4.29$ 4.33$ 4.342,1129182.300.30%
PUT$ 364.0010/02/227$ 4.95$ 4.99$ 5.043,3748314.060.30%
PUT$ 365.0010/02/227$ 5.31$ 5.36$ 5.263,7372,7831.340.29%
PUT$ 366.0010/02/227$ 5.69$ 5.74$ 5.782,7161,3641.990.29%
PUT$ 368.0010/02/227$ 6.53$ 6.58$ 6.642,9981,3152.280.28%
CALL$ 358.0010/04/229$ 14.02$ 14.08$ 14.1197293.340.32%
CALL$ 360.0010/04/229$ 12.58$ 12.64$ 12.753291891.740.32%
CALL$ 364.0010/04/229$ 9.90$ 9.95$ 9.94253564.520.31%
CALL$ 365.0010/04/229$ 9.27$ 9.32$ 9.251,5044930.690.31%
CALL$ 366.0010/04/229$ 8.67$ 8.72$ 8.727675913.000.30%
CALL$ 368.0010/04/229$ 7.52$ 7.57$ 7.541,2622648.540.30%
CALL$ 370.0010/04/229$ 6.45$ 6.50$ 6.362,5534196.090.29%
CALL$ 372.0010/04/229$ 5.48$ 5.53$ 5.478885481.620.29%
CALL$ 390.0010/04/229$ 0.69$ 0.71$ 0.651,9351,2291.570.25%
CALL$ 398.0010/04/229$ 0.20$ 0.22$ 0.2110,0022,7553.630.25%
PUT$ 340.0010/04/229$ 0.95$ 0.97$ 0.968,2421,0587.790.35%
PUT$ 345.0010/04/229$ 1.43$ 1.46$ 1.601,6546212.660.34%
PUT$ 352.0010/04/229$ 2.47$ 2.50$ 2.401,1885032.360.32%
PUT$ 356.0010/04/229$ 3.31$ 3.34$ 3.371,1886171.930.32%
PUT$ 358.0010/04/229$ 3.81$ 3.85$ 3.777,2405,5111.310.31%
PUT$ 362.0010/04/229$ 4.99$ 5.03$ 5.081,5385133.000.30%
PUT$ 364.0010/04/229$ 5.68$ 5.72$ 5.761,3597531.800.30%
CALL$ 330.0010/06/2211$ 38.56$ 39.34$ 38.7062203.100.45%
CALL$ 355.0010/06/2211$ 16.99$ 17.05$ 16.30361705.160.34%
CALL$ 358.0010/06/2211$ 14.76$ 14.82$ 14.505663118.260.33%
CALL$ 360.0010/06/2211$ 13.35$ 13.41$ 13.208681675.200.32%
CALL$ 364.0010/06/2211$ 10.70$ 10.76$ 10.471,7422287.640.31%
CALL$ 365.0010/06/2211$ 10.08$ 10.13$ 9.975,01424020.890.31%
CALL$ 366.0010/06/2211$ 9.48$ 9.53$ 9.382,93216317.990.31%
CALL$ 368.0010/06/2211$ 8.33$ 8.38$ 8.252,2556037.580.30%
CALL$ 370.0010/06/2211$ 7.26$ 7.31$ 7.305,2728895.930.30%
CALL$ 372.0010/06/2211$ 6.27$ 6.31$ 6.322,4462778.830.29%
CALL$ 374.0010/06/2211$ 5.37$ 5.40$ 5.399824532.170.29%
CALL$ 375.0010/06/2211$ 4.94$ 4.98$ 4.965,2749875.340.29%
CALL$ 376.0010/06/2211$ 4.54$ 4.58$ 4.562,0881,3621.530.28%
CALL$ 380.0010/06/2211$ 3.15$ 3.18$ 3.134,8502,6501.830.28%
CALL$ 385.0010/06/2211$ 1.86$ 1.89$ 1.8710,9403,6892.970.27%
CALL$ 387.0010/06/2211$ 1.48$ 1.50$ 1.393,7672,6341.430.26%
PUT$ 315.0010/06/2211$ 0.29$ 0.30$ 0.291,7201,2301.400.43%
PUT$ 345.0010/06/2211$ 1.87$ 1.90$ 1.865,1722,3142.240.34%
PUT$ 356.0010/06/2211$ 3.91$ 3.94$ 3.916,7242,6282.560.32%
PUT$ 358.0010/06/2211$ 4.43$ 4.47$ 4.484,5872,0882.200.31%
PUT$ 360.0010/06/2211$ 5.01$ 5.05$ 5.0311,7347,0221.670.31%
PUT$ 362.0010/06/2211$ 5.65$ 5.70$ 5.622,4381,5221.600.30%
PUT$ 366.0010/06/2211$ 7.13$ 7.18$ 6.802,9861,9701.520.29%
PUT$ 430.0010/06/2211$ 61.62$ 62.49$ 61.0017131.310.45%
CALL$ 360.0010/09/2214$ 13.71$ 13.78$ 13.066031637.690.30%
CALL$ 366.0010/09/2214$ 9.86$ 9.92$ 9.791,6311985.840.29%
CALL$ 370.0010/09/2214$ 7.65$ 7.70$ 7.752,24413916.140.28%
CALL$ 372.0010/09/2214$ 6.65$ 6.71$ 6.676402762.320.28%
CALL$ 378.0010/09/2214$ 4.14$ 4.19$ 3.909934912.020.27%
CALL$ 446.0010/09/2214$ 0.00$ 0.01$ 0.0171371.920.30%
PUT$ 310.0010/09/2214$ 0.28$ 0.29$ 0.291,0085401.870.42%
PUT$ 315.0010/09/2214$ 0.35$ 0.37$ 0.411,1045121.650.40%
PUT$ 325.0010/09/2214$ 0.59$ 0.61$ 0.568841745.080.37%
PUT$ 354.0010/09/2214$ 3.75$ 3.80$ 3.562961801.640.30%
PUT$ 358.0010/09/2214$ 4.78$ 4.83$ 4.611,7786122.910.29%
PUT$ 360.0010/09/2214$ 5.37$ 5.42$ 5.374,4881,1783.810.29%
PUT$ 362.0010/09/2214$ 6.01$ 6.07$ 5.852,0772348.880.29%
PUT$ 364.0010/09/2214$ 6.73$ 6.79$ 6.802,2187582.930.28%
PUT$ 365.0010/09/2214$ 7.11$ 7.17$ 7.092,5841,5351.680.28%
PUT$ 366.0010/09/2214$ 7.51$ 7.57$ 7.452,4364105.940.28%
PUT$ 368.0010/09/2214$ 8.36$ 8.42$ 8.122,0495563.690.27%
PUT$ 372.0010/09/2214$ 10.30$ 10.35$ 10.475764291.340.26%
PUT$ 374.0010/09/2214$ 11.38$ 11.44$ 11.707115081.400.26%
CALL$ 360.0010/11/2216$ 14.33$ 14.39$ 14.2769252.760.31%
CALL$ 370.0010/11/2216$ 8.27$ 8.33$ 8.328512323.670.29%
CALL$ 372.0010/11/2216$ 7.27$ 7.32$ 6.844683641.290.28%
CALL$ 375.0010/11/2216$ 5.90$ 5.95$ 5.913722921.270.27%
CALL$ 385.0010/11/2216$ 2.54$ 2.58$ 2.551,0872554.260.26%
CALL$ 390.0010/11/2216$ 1.52$ 1.56$ 1.531,2887971.620.25%
CALL$ 455.0010/11/2216$ 0.00$ 0.01$ 0.011,5681808.710.32%
PUT$ 315.0010/11/2216$ 0.47$ 0.48$ 0.48183424.360.40%
PUT$ 330.0010/11/2216$ 1.02$ 1.04$ 1.018,32671711.610.35%
PUT$ 345.0010/11/2216$ 2.53$ 2.56$ 2.436,3962,2202.880.32%
PUT$ 350.0010/11/2216$ 3.39$ 3.44$ 3.455,4571,1434.770.31%
PUT$ 355.0010/11/2216$ 4.51$ 4.56$ 4.765,9092,6602.220.30%
PUT$ 358.0010/11/2216$ 5.33$ 5.38$ 5.176114001.530.30%
PUT$ 380.0010/11/2216$ 15.60$ 15.66$ 15.681,5601,1101.410.25%
CALL$ 320.0010/13/2218$ 48.83$ 49.62$ 48.68100511.960.46%
CALL$ 325.0010/13/2218$ 44.08$ 44.85$ 43.90100502.000.44%
CALL$ 355.0010/13/2218$ 18.70$ 18.76$ 18.35106711.490.33%
CALL$ 356.0010/13/2218$ 17.97$ 18.03$ 15.90335834.040.33%
CALL$ 362.0010/13/2218$ 13.86$ 13.92$ 13.767052035.250.31%
CALL$ 365.0010/13/2218$ 11.98$ 12.04$ 11.73860968.960.31%
CALL$ 366.0010/13/2218$ 11.39$ 11.45$ 11.138724121.270.30%
CALL$ 368.0010/13/2218$ 10.24$ 10.30$ 10.139452439.380.30%
CALL$ 370.0010/13/2218$ 9.16$ 9.21$ 9.091,6192795.800.30%
CALL$ 372.0010/13/2218$ 8.14$ 8.19$ 8.065302731.940.29%
CALL$ 374.0010/13/2218$ 7.19$ 7.24$ 7.324682691.740.29%
CALL$ 375.0010/13/2218$ 6.74$ 6.79$ 6.751,8331,0081.820.29%
CALL$ 378.0010/13/2218$ 5.49$ 5.54$ 5.342411591.520.28%
CALL$ 380.0010/13/2218$ 4.74$ 4.79$ 4.701,6369501.720.28%
CALL$ 390.0010/13/2218$ 2.03$ 2.06$ 2.042,8102,0511.370.26%
CALL$ 400.0010/13/2218$ 0.72$ 0.74$ 0.748,9701,9904.510.25%
CALL$ 411.0010/13/2218$ 0.22$ 0.23$ 0.243,4761,1982.900.25%
CALL$ 446.0010/13/2218$ 0.01$ 0.02$ 0.0354351.540.29%
CALL$ 448.0010/13/2218$ 0.01$ 0.02$ 0.04171384.500.30%
PUT$ 280.0010/13/2218$ 0.17$ 0.19$ 0.196014051.480.52%
PUT$ 295.0010/13/2218$ 0.30$ 0.31$ 0.412271561.460.47%
PUT$ 315.0010/13/2218$ 0.64$ 0.65$ 0.652,1593067.060.40%
PUT$ 325.0010/13/2218$ 1.04$ 1.05$ 1.0513,2825,3682.470.37%
PUT$ 330.0010/13/2218$ 1.35$ 1.37$ 1.351,9141,3931.370.36%
PUT$ 335.0010/13/2218$ 1.77$ 1.80$ 1.792,5681,2712.020.35%
PUT$ 340.0010/13/2218$ 2.34$ 2.37$ 2.3610,0107,6021.320.34%
PUT$ 350.0010/13/2218$ 4.02$ 4.06$ 4.0214,9715,5652.690.32%
PUT$ 355.0010/13/2218$ 5.21$ 5.26$ 5.275,8711,8183.230.31%
PUT$ 358.0010/13/2218$ 6.06$ 6.11$ 6.251,8971,2191.560.30%
PUT$ 360.0010/13/2218$ 6.69$ 6.74$ 6.727,8494,1071.910.30%
PUT$ 362.0010/13/2218$ 7.37$ 7.42$ 7.291,0506501.620.30%
PUT$ 365.0010/13/2218$ 8.48$ 8.53$ 8.553,7182,3901.560.29%
CALL$ 365.0010/16/2221$ 12.28$ 12.35$ 12.18105205.250.29%
CALL$ 366.0010/16/2221$ 11.68$ 11.76$ 11.48155463.370.29%
CALL$ 370.0010/16/2221$ 9.45$ 9.53$ 9.52165443.750.28%
CALL$ 376.0010/16/2221$ 6.59$ 6.65$ 6.488441685.020.27%
CALL$ 385.0010/16/2221$ 3.40$ 3.46$ 3.355622092.690.26%
CALL$ 395.0010/16/2221$ 1.37$ 1.40$ 1.393851852.080.24%
CALL$ 398.0010/16/2221$ 1.01$ 1.04$ 0.998853512.520.24%
PUT$ 335.0010/16/2221$ 1.94$ 1.98$ 1.893752101.790.34%
PUT$ 345.0010/16/2221$ 3.29$ 3.34$ 3.231,3098681.510.32%
PUT$ 354.0010/16/2221$ 5.20$ 5.25$ 4.981841191.550.30%
PUT$ 356.0010/16/2221$ 5.74$ 5.80$ 5.602061301.580.30%
PUT$ 358.0010/16/2221$ 6.32$ 6.38$ 6.353252331.390.29%
PUT$ 360.0010/16/2221$ 6.95$ 7.02$ 6.802,5271,0152.490.29%
PUT$ 362.0010/16/2221$ 7.63$ 7.70$ 8.191,0024002.500.28%
PUT$ 366.0010/16/2221$ 9.16$ 9.22$ 9.063682561.440.28%
PUT$ 368.0010/16/2221$ 10.01$ 10.07$ 9.894392891.520.27%
CALL$ 360.0010/18/2223$ 15.98$ 16.06$ 15.37103273.810.31%
CALL$ 370.0010/18/2223$ 9.97$ 10.04$ 9.743851063.630.29%
CALL$ 375.0010/18/2223$ 7.52$ 7.58$ 7.452081391.500.28%
PUT$ 275.0010/18/2223$ 0.22$ 0.23$ 0.246543441.900.51%
PUT$ 290.0010/18/2223$ 0.35$ 0.37$ 0.37132373.570.46%
PUT$ 305.0010/18/2223$ 0.58$ 0.60$ 0.599851377.190.41%
PUT$ 310.0010/18/2223$ 0.70$ 0.72$ 1.0241113.730.40%
PUT$ 320.0010/18/2223$ 1.08$ 1.10$ 1.10196474.170.37%
PUT$ 325.0010/18/2223$ 1.36$ 1.38$ 1.355971474.060.36%
PUT$ 330.0010/18/2223$ 1.73$ 1.76$ 1.835351314.080.35%
PUT$ 382.0010/18/2223$ 18.18$ 18.25$ 19.056484371.480.25%
CALL$ 300.0010/20/2225$ 68.71$ 69.54$ 67.5051212.430.52%
CALL$ 343.0010/20/2225$ 29.02$ 29.59$ 35.3630181.670.35%
CALL$ 345.0010/20/2225$ 27.39$ 27.94$ 27.1268203.400.35%
CALL$ 353.0010/20/2225$ 21.45$ 21.50$ 21.362031216.920.32%
CALL$ 354.0010/20/2225$ 20.71$ 20.77$ 20.62434835.230.32%
CALL$ 356.0010/20/2225$ 19.28$ 19.33$ 19.05335744.530.32%
CALL$ 357.0010/20/2225$ 18.57$ 18.63$ 18.49579688.510.32%
CALL$ 358.0010/20/2225$ 17.88$ 17.93$ 17.794661602.910.31%
CALL$ 359.0010/20/2225$ 17.20$ 17.25$ 17.11534846.360.31%
CALL$ 360.0010/20/2225$ 16.53$ 16.58$ 16.431,7192516.850.31%
CALL$ 361.0010/20/2225$ 15.87$ 15.93$ 15.785432022.690.31%
CALL$ 362.0010/20/2225$ 15.23$ 15.28$ 15.151,6924273.960.30%
CALL$ 363.0010/20/2225$ 14.59$ 14.64$ 14.523,0893289.420.30%
CALL$ 364.0010/20/2225$ 13.97$ 14.02$ 13.873,57517720.200.30%
CALL$ 365.0010/20/2225$ 13.36$ 13.41$ 13.3411,0361,6666.620.30%
CALL$ 366.0010/20/2225$ 12.77$ 12.82$ 12.824,13137111.130.30%
CALL$ 367.0010/20/2225$ 12.19$ 12.24$ 12.206,77356511.990.29%
CALL$ 368.0010/20/2225$ 11.62$ 11.67$ 11.656,76863110.730.29%
CALL$ 369.0010/20/2225$ 11.07$ 11.11$ 10.906,6871,2455.370.29%
CALL$ 371.0010/20/2225$ 10.00$ 10.04$ 10.035,0012,5501.960.29%
CALL$ 372.0010/20/2225$ 9.49$ 9.53$ 9.464,7793,6171.320.29%
CALL$ 374.0010/20/2225$ 8.51$ 8.56$ 8.544,4793,3651.330.28%
CALL$ 376.0010/20/2225$ 7.60$ 7.64$ 7.604,4762,1722.060.28%
CALL$ 377.0010/20/2225$ 7.16$ 7.20$ 7.206,0962,4402.500.28%
CALL$ 378.0010/20/2225$ 6.74$ 6.78$ 6.767,2763,1842.290.27%
CALL$ 379.0010/20/2225$ 6.33$ 6.37$ 6.314,3472,4241.790.27%
CALL$ 381.0010/20/2225$ 5.57$ 5.60$ 5.523,9882,7501.450.27%
CALL$ 410.0010/20/2225$ 0.47$ 0.48$ 0.4727,21119,9821.360.24%
PUT$ 304.0010/20/2225$ 0.67$ 0.68$ 0.654,6102,0542.240.41%
PUT$ 321.0010/20/2225$ 1.32$ 1.33$ 1.264,8922,7541.780.37%
PUT$ 332.0010/20/2225$ 2.16$ 2.18$ 2.206,1612,6882.290.34%
PUT$ 333.0010/20/2225$ 2.27$ 2.29$ 2.213,6572,4301.500.34%
PUT$ 335.0010/20/2225$ 2.49$ 2.51$ 2.4791,03750,2781.810.33%
PUT$ 337.0010/20/2225$ 2.74$ 2.76$ 2.813,2832,3781.380.33%
PUT$ 346.0010/20/2225$ 4.19$ 4.22$ 4.075,3964,2381.270.31%
PUT$ 347.0010/20/2225$ 4.39$ 4.42$ 4.4272,5974,78315.180.31%
PUT$ 348.0010/20/2225$ 4.60$ 4.63$ 4.676,8813,2102.140.31%
PUT$ 350.0010/20/2225$ 5.04$ 5.08$ 5.08176,60652,5283.360.31%
PUT$ 351.0010/20/2225$ 5.28$ 5.31$ 5.256,2952,6692.360.31%
PUT$ 352.0010/20/2225$ 5.52$ 5.55$ 5.5976,7684,52816.950.30%
PUT$ 357.0010/20/2225$ 6.90$ 6.93$ 6.987,0035,5741.260.29%
PUT$ 358.0010/20/2225$ 7.20$ 7.24$ 7.2713,67210,7241.270.29%
PUT$ 361.0010/20/2225$ 8.19$ 8.23$ 8.119,8086,8971.420.29%
PUT$ 368.0010/20/2225$ 10.92$ 10.97$ 10.9821,18113,0651.620.27%
PUT$ 369.0010/20/2225$ 11.37$ 11.42$ 11.4712,3405,9052.090.27%
PUT$ 433.0010/20/2225$ 64.63$ 65.50$ 56.633401034.000.32%
PUT$ 438.0010/20/2225$ 69.62$ 70.49$ 61.024081625.500.34%
CALL$ 360.0010/23/2228$ 16.78$ 16.86$ 16.88132324.130.30%
CALL$ 375.0010/23/2228$ 8.29$ 8.37$ 8.30147344.320.27%
CALL$ 380.0010/23/2228$ 6.16$ 6.24$ 6.256231115.610.26%
CALL$ 390.0010/23/2228$ 3.05$ 3.12$ 3.041321001.320.25%
CALL$ 395.0010/23/2228$ 2.03$ 2.08$ 2.03118901.310.24%
CALL$ 400.0010/23/2228$ 1.31$ 1.35$ 1.3525,68298262.060.24%
CALL$ 410.0010/23/2228$ 0.51$ 0.54$ 0.544913191.540.23%
CALL$ 445.0010/23/2228$ 0.02$ 0.03$ 0.03103156.870.25%
CALL$ 455.0010/23/2228$ 0.00$ 0.02$ 0.0250143.570.26%
PUT$ 330.0010/23/2228$ 2.11$ 2.15$ 2.1313,56939534.350.34%
PUT$ 345.0010/23/2228$ 4.18$ 4.24$ 4.132551431.780.31%
PUT$ 350.0010/23/2228$ 5.23$ 5.30$ 5.313671841.990.30%
PUT$ 365.0010/23/2228$ 9.90$ 9.98$ 9.992811272.210.27%
PUT$ 380.0010/23/2228$ 17.47$ 17.55$ 17.191,1513083.740.24%
PUT$ 390.0010/23/2228$ 24.15$ 24.75$ 25.432411571.540.23%
CALL$ 350.0010/27/2232$ 24.82$ 24.89$ 23.744374010.930.32%
CALL$ 360.0010/27/2232$ 17.73$ 17.81$ 17.81238524.580.30%
CALL$ 362.0010/27/2232$ 16.44$ 16.51$ 16.173691542.400.30%
CALL$ 364.0010/27/2232$ 15.19$ 15.26$ 15.14696997.030.30%
CALL$ 365.0010/27/2232$ 14.59$ 14.65$ 14.531,23411310.920.29%
CALL$ 370.0010/27/2232$ 11.74$ 11.80$ 11.785681065.360.28%
CALL$ 372.0010/27/2232$ 10.69$ 10.75$ 10.674662052.270.28%
CALL$ 374.0010/27/2232$ 9.70$ 9.76$ 9.635393301.630.28%
CALL$ 375.0010/27/2232$ 9.22$ 9.28$ 9.142,0005223.830.28%
CALL$ 379.0010/27/2232$ 7.45$ 7.51$ 7.501791361.320.27%
CALL$ 380.0010/27/2232$ 7.05$ 7.10$ 7.069443782.500.27%
CALL$ 390.0010/27/2232$ 3.74$ 3.79$ 3.642,1279342.280.25%
CALL$ 414.0010/27/2232$ 0.53$ 0.55$ 0.504333101.400.23%
PUT$ 270.0010/27/2232$ 0.38$ 0.39$ 0.4171481.480.50%
PUT$ 295.0010/27/2232$ 0.74$ 0.76$ 0.891,1394862.340.42%
PUT$ 300.0010/27/2232$ 0.86$ 0.88$ 0.861,7181,0221.680.41%
PUT$ 310.0010/27/2232$ 1.20$ 1.22$ 1.207874741.660.38%
PUT$ 356.0010/27/2232$ 7.56$ 7.62$ 8.111,2073833.150.29%
PUT$ 358.0010/27/2232$ 8.18$ 8.24$ 8.201,6865782.920.29%
PUT$ 360.0010/27/2232$ 8.84$ 8.90$ 8.895,0703,7351.360.28%
PUT$ 362.0010/27/2232$ 9.55$ 9.61$ 9.738,33781210.270.28%
PUT$ 365.0010/27/2232$ 10.69$ 10.75$ 10.4924,71110,1482.440.27%
PUT$ 388.0010/27/2232$ 23.24$ 23.78$ 23.819465901.600.24%
CALL$ 335.0011/17/2253$ 39.47$ 40.05$ 38.15110522.120.35%
CALL$ 340.0011/17/2253$ 35.43$ 35.97$ 35.661,0083143.210.34%
CALL$ 354.0011/17/2253$ 25.22$ 25.29$ 25.121,2796120.970.31%
CALL$ 355.0011/17/2253$ 24.52$ 24.59$ 24.451,58613511.750.31%
CALL$ 356.0011/17/2253$ 23.84$ 23.91$ 23.771,1326617.150.31%
CALL$ 358.0011/17/2253$ 22.50$ 22.57$ 22.639211466.310.30%
CALL$ 361.0011/17/2253$ 20.55$ 20.62$ 20.591,3377341.820.30%
CALL$ 362.0011/17/2253$ 19.92$ 19.98$ 19.841,46814410.190.30%
CALL$ 363.0011/17/2253$ 19.29$ 19.36$ 19.241,5766652.370.30%
CALL$ 364.0011/17/2253$ 18.68$ 18.73$ 18.612,7808693.200.29%
CALL$ 365.0011/17/2253$ 18.07$ 18.13$ 18.066,6983,1602.120.29%
CALL$ 366.0011/17/2253$ 17.48$ 17.53$ 17.653,24829610.970.29%
CALL$ 368.0011/17/2253$ 16.32$ 16.37$ 16.243,2751,0952.990.29%
CALL$ 370.0011/17/2253$ 15.20$ 15.25$ 15.216,7723,4171.980.28%
CALL$ 378.0011/17/2253$ 11.15$ 11.19$ 11.182,6592,1181.260.27%
CALL$ 382.0011/17/2253$ 9.39$ 9.43$ 9.494,5802,1162.160.27%
PUT$ 185.0011/17/2253$ 0.11$ 0.12$ 0.125,0432,2742.220.69%
PUT$ 354.0011/17/2253$ 9.61$ 9.66$ 9.662,0251,5771.280.28%
PUT$ 359.0011/17/2253$ 11.23$ 11.27$ 11.137,5302,4493.070.27%
PUT$ 361.0011/17/2253$ 11.94$ 11.98$ 11.864,5983,3441.380.27%
PUT$ 362.0011/17/2253$ 12.30$ 12.35$ 12.344,7632,9851.600.27%
CALL$ 120.0012/15/2281$ 248.28$ 249.52$ 269.8050105.001.17%
CALL$ 135.0012/15/2281$ 233.43$ 234.65$ 255.8250202.501.08%
CALL$ 348.0012/15/2281$ 32.42$ 33.07$ 30.768871078.290.32%
CALL$ 351.0012/15/2281$ 30.30$ 30.91$ 30.481,8897325.880.31%
CALL$ 371.0012/15/2281$ 18.01$ 18.08$ 17.943,3672,6861.250.28%
CALL$ 373.0012/15/2281$ 16.92$ 16.98$ 16.684,3206266.900.28%
CALL$ 374.0012/15/2281$ 16.38$ 16.45$ 15.895,4411,2424.380.27%
CALL$ 375.0012/15/2281$ 15.86$ 15.93$ 15.537,3155,0621.450.27%
CALL$ 377.0012/15/2281$ 14.86$ 14.92$ 14.8813,3707,3401.820.27%
CALL$ 378.0012/15/2281$ 14.36$ 14.43$ 14.387,4131,4685.050.27%
CALL$ 379.0012/15/2281$ 13.87$ 13.94$ 13.593,2702,3571.390.27%
PUT$ 361.0012/15/2281$ 15.04$ 15.10$ 15.363,5552,2471.580.27%
PUT$ 368.0012/15/2281$ 17.84$ 17.90$ 17.985,5453,6861.500.26%
PUT$ 480.0012/15/2281$ 111.44$ 112.66$ 102.12198543.670.29%
PUT$ 485.0012/15/2281$ 89.71$ 90.98$ 99.5542143.000.00%
CALL$ 230.0012/29/2295$ 169.10$ 170.70$ 150.4188432.051.41%
CALL$ 260.0012/29/2295$ 110.59$ 111.95$ 132.8350301.670.50%
CALL$ 305.0012/29/2295$ 97.60$ 99.04$ 80.1682421.950.90%
CALL$ 360.0012/29/2295$ 25.33$ 25.83$ 25.882771182.350.29%
CALL$ 370.0012/29/2295$ 19.43$ 19.82$ 19.361821441.260.27%
CALL$ 377.0012/29/2295$ 15.87$ 16.00$ 15.0690214.290.26%
CALL$ 381.0012/29/2295$ 13.93$ 14.06$ 12.89231673.450.26%
PUT$ 270.0012/29/2295$ 1.85$ 1.89$ 1.972,1381,4871.440.40%
PUT$ 340.0012/29/2295$ 9.65$ 9.72$ 9.6472,79636,6501.990.29%
PUT$ 350.0012/29/2295$ 12.37$ 12.47$ 12.4073,0807,20910.140.27%
PUT$ 446.0012/29/2295$ 77.32$ 78.79$ 70.9480561.430.21%
CALL$ 165.0001/19/23116$ 203.75$ 205.21$ 226.6850172.940.78%
CALL$ 215.0001/19/23116$ 183.70$ 185.64$ 164.783602381.511.40%
CALL$ 302.0001/19/23116$ 101.01$ 102.51$ 83.362491291.930.85%
CALL$ 304.0001/19/23116$ 99.21$ 100.69$ 82.448014041.980.84%
CALL$ 313.0001/19/23116$ 91.16$ 92.59$ 74.4263371.700.79%
CALL$ 316.0001/19/23116$ 88.51$ 89.92$ 71.64172871.980.78%
CALL$ 370.0001/19/23116$ 21.50$ 21.89$ 21.852,8961,7091.690.27%
CALL$ 376.0003/16/23172$ 23.86$ 24.28$ 23.386104021.520.27%
CALL$ 370.0003/30/23186$ 28.07$ 28.64$ 28.5460391.540.28%
CALL$ 381.0003/30/23186$ 22.24$ 22.72$ 22.4555242.290.27%
PUT$ 290.0003/30/23186$ 6.12$ 6.26$ 6.143,3082,1711.520.33%
PUT$ 351.0006/15/23263$ 22.14$ 22.72$ 22.345251632.810.25%
PUT$ 362.0006/15/23263$ 26.07$ 26.72$ 28.0673272.700.24%
PUT$ 363.0006/15/23263$ 26.46$ 27.11$ 27.39169218.050.24%
PUT$ 364.0006/15/23263$ 26.84$ 27.51$ 27.23137682.010.24%
PUT$ 369.0006/15/23263$ 28.85$ 29.55$ 29.661311111.910.23%
PUT$ 371.0006/15/23263$ 29.69$ 30.40$ 30.3875401.880.23%
PUT$ 373.0006/15/23263$ 30.54$ 31.27$ 31.43104244.330.23%
PUT$ 378.0006/15/23263$ 32.77$ 33.54$ 35.4357232.480.22%
PUT$ 379.0006/15/23263$ 33.23$ 34.01$ 35.2272401.800.22%
PUT$ 530.0006/15/23263$ 161.02$ 163.10$ 163.9850182.780.23%
CALL$ 370.0006/29/23277$ 34.90$ 35.87$ 35.003042313.220.29%
CALL$ 415.0006/29/23277$ 14.15$ 14.80$ 14.004551084.210.24%
PUT$ 270.0006/29/23277$ 6.37$ 6.78$ 6.522561481.730.33%
PUT$ 374.0006/29/23277$ 31.49$ 32.35$ 27.5622121.830.23%
CALL$ 250.0009/14/23354$ 128.94$ 131.10$ 130.5030122.500.44%
CALL$ 510.0009/14/23354$ 1.78$ 1.87$ 1.785315010.620.20%
PUT$ 230.0009/14/23354$ 4.10$ 5.09$ 4.601,0885220.920.37%
CALL$ 220.0012/14/23445$ 157.25$ 159.95$ 195.7562154.130.47%
CALL$ 515.0012/14/23445$ 3.00$ 3.07$ 3.0615,6413,0695.100.21%
CALL$ 330.0001/18/24480$ 70.96$ 73.18$ 71.3083412.020.33%
PUT$ 555.0001/18/24480$ 163.50$ 168.50$ 125.5020102.000.00%
PUT$ 595.0001/18/24480$ 203.50$ 208.46$ 183.41101502.020.00%
PUT$ 675.0001/18/24480$ 263.00$ 268.00$ 228.6565262.500.00%
CALL$ 520.0006/20/24634$ 5.15$ 6.97$ 5.7446232.000.22%
PUT$ 355.0006/20/24634$ 33.00$ 34.92$ 33.72239962.490.22%
PUT$ 365.0006/20/24634$ 36.77$ 38.72$ 37.604,27224017.800.21%
PUT$ 530.0012/19/24816$ 159.54$ 164.53$ 136.9230112.730.16%
PUT$ 200.0001/16/25844$ 4.79$ 9.05$ 5.8691194.790.35%
PUT$ 220.0001/16/25844$ 6.46$ 9.99$ 8.794882222.180.32%
PUT$ 375.0001/16/25844$ 41.50$ 51.49$ 43.10123651.890.21%
Last Updated: Sat, 24 Sep 2022 21:08 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


Support & Feedback

Got feedback or suggestions for more awesomeness? Or wanna keep up to date with changes?

@wsbdaily@wsbdailywsbdaily subredditwsbdaily

No obligation, if you'd like to support us with development and hosting costs then

Buy Me A Coffee

Disclaimer

WE ARE NOT AFFILIATED WITH REDDIT, THE LEADERSHIP OR MODERATOR TEAMS OF ANY OF THE SUBREDDITS WE CRAWL NOR WITH ANY OTHER WEBSITE, COMPANY OR DATA PROVIDER FROM WHICH WE PULL AND/OR AGGREGATE DATA FROM.

ALL CONTENT ON THIS SITE IS SOLEY FOR ENTERTAINMENT AND/OR INFORMATIONAL PURPOSES ONLY. THE SITE AND CONTENT, ARE PROVIDED “AS IS” AND WITHOUT WARRANTY OF ANY KIND, EXPRESS OR IMPLIED. ANY CONTENT OR STATEMENT HEREIN SHOULD NOT BE CONSTRUED AS INVESTMENT ADVICE, OR AS AN OFFER TO BUY, SELL, OR SOLICIT THE PURCHASE OR SALE OF ANY SECURITY OR FINANCIAL INSTRUMENT. DO YOUR OWN DUE DILIGENCE.

THE INFORMATION ON THIS SITE IS NOT UPDATED IN REAL-TIME, EACH DATASET SPECIFIES WHEN IT WAS “LAST UPDATED”. MOST INFORMATION IS CURRENTLY INDEPENDENTLY PERIODICALLY UPDATED EVERY 30 TO 150 MINUTES AND ONLY WHEN THE MARKETS ARE CLOSED. YOU BEAR ALL RISKS ASSOCIATED WITH THE USE OF THE SITE AND CONTENT, INCLUDING WITHOUT LIMITATION, ANY RELIANCE ON THE ACCURACY, COMPLETENESS OR USEFULNESS OF ANY CONTENT AVAILABLE ON THE SITE. YOUR USE OF THE INFORMATION CONTAINED HEREIN IS SOLELY AT YOUR OWN RISK. DO YOUR OWN DUE DILIGENCE.

There are high risks associated with investing in securities. Investing in stocks, options, bonds, ETFs, mutual funds, and money market funds involve risk of substantial loss. Loss of principal is possible. Some high risk investments may use leverage, which will greatly accentuate any losses. Foreign investing involves special risks, including a greater volatility and political, economic and currency risks and differences in accounting methods. Any past investment performance is not a guarantee or predictor of future investment performance. DO YOUR OWN DUE DILIGENCE.

The software providing the content on this site is currently in an alpha state. Although care is taken to publish accurate data inaccurate information is very, very possible. Use at your own risk. DO YOUR OWN DUE DILIGENCE.