 |
|
|
Daily Options - Thursday, 29 July
|
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| Close | Delta | Prem ($) | Strike | Close | Delta | Prem ($) | ||
| 0.01s | 0.00 | 10.00 | 170.00 | |||||
| 0.01s | 0.00 | 10.00 | 160.00 | |||||
| 0.01s | 0.00 | 10.00 | 150.00 | |||||
| 0.01s | 0.00 | 10.00 | 145.00 | |||||
| 0.01s | 0.00 | 10.00 | 140.00 | |||||
| 0.01s | 0.00 | 10.00 | 135.00 | |||||
| 0.01s | 0.00 | 10.00 | 130.00 | 51.64s | 1.00 | 51640.00 | ||
| 0.01s | 0.00 | 10.00 | 127.50 | |||||
| 0.01s | 0.00 | 10.00 | 126.50 | |||||
| 0.01s | 0.00 | 10.00 | 126.00 | |||||
| 0.01s | 0.00 | 10.00 | 125.00 | |||||
| 0.01s | 0.00 | 10.00 | 124.00 | |||||
| 0.01s | 0.00 | 10.00 | 123.00 | |||||
| 0.01s | 0.00 | 10.00 | 122.00 | |||||
| 0.01s | 0.00 | 10.00 | 121.00 | |||||
| 0.01s | 0.00 | 10.00 | 120.00 | 41.64s | 1.00 | 41640.00 | ||
| 0.01s | 0.00 | 10.00 | 119.00 | |||||
| 0.01s | 0.00 | 10.00 | 118.00 | |||||
| 0.01s | 0.00 | 10.00 | 117.00 | |||||
| 0.01s | 0.00 | 10.00 | 116.00 | |||||
| 0.01s | 0.00 | 10.00 | 115.00 | |||||
| 0.01s | 0.00 | 10.00 | 114.00 | |||||
| 0.01s | 0.00 | 10.00 | 113.00 | |||||
| 0.01s | 0.00 | 10.00 | 110.50 | |||||
| 0.01s | 0.00 | 10.00 | 110.00 | 31.64s | 1.00 | 31640.00 | ||
| 0.01s | 0.00 | 10.00 | 109.00 | |||||
| 0.01s | 0.00 | 10.00 | 108.00 | |||||
| 0.01s | 0.00 | 10.00 | 107.00 | |||||
| 0.01s | 0.00 | 10.00 | 106.00 | |||||
| 0.01s | 0.00 | 10.00 | 105.00 | 26.64s | 1.00 | 26640.00 | ||
| 0.01s | 0.00 | 10.00 | 104.50 | |||||
| 0.01s | 0.00 | 10.00 | 104.00 | |||||
| 0.01s | 0.00 | 10.00 | 103.00 | |||||
| 0.01s | 0.00 | 10.00 | 102.50 | |||||
| 0.01s | 0.00 | 10.00 | 102.00 | |||||
| 0.01s | 0.00 | 10.00 | 101.50 | |||||
| 0.01s | 0.00 | 10.00 | 101.00 | |||||
| 0.01s | 0.00 | 10.00 | 100.50 | |||||
| 0.01s | 0.00 | 10.00 | 100.00 | |||||
| 0.01s | 0.00 | 10.00 | 99.50 | |||||
| 0.01s | 0.00 | 10.00 | 99.00 | |||||
| 0.01s | 0.00 | 10.00 | 98.00 | 19.64s | 1.00 | 19640.00 | ||
| 0.01s | 0.00 | 10.00 | 97.50 | |||||
| 0.01s | 0.00 | 10.00 | 97.00 | |||||
| 0.01s | 0.00 | 10.00 | 96.50 | |||||
| 0.01s | 0.00 | 10.00 | 96.00 | 17.64s | 1.00 | 17640.00 | ||
| 0.01s | 0.00 | 10.00 | 95.50 | 17.14s | 1.01 | 17140.00 | ||
| 0.01s | 0.00 | 10.00 | 95.00 | 16.65s | 1.00 | 16650.00 | ||
| 0.01s | 0.00 | 10.00 | 94.50 | |||||
| 0.01s | 0.00 | 10.00 | 94.00 | 15.65s | 1.00 | 15650.00 | ||
| 0.01s | 0.00 | 10.00 | 93.50 | |||||
| 0.01s | 0.00 | 10.00 | 93.00 | |||||
| 0.02s | 0.00 | 20.00 | 92.50 | |||||
| 0.02s | 0.00 | 20.00 | 92.00 | 13.66s | 1.00 | 13660.00 | ||
| 0.02s | 0.00 | 20.00 | 91.50 | 13.16s | 1.00 | 13160.00 | ||
| 0.03s | 0.00 | 30.00 | 91.00 | 12.67s | 1.00 | 12670.00 | ||
| 0.03s | 0.00 | 30.00 | 90.50 | 12.17s | 1.00 | 12170.00 | ||
| 0.04s | 0.00 | 40.00 | 90.00 | 11.68s | 1.00 | 11680.00 | ||
| 0.05s | 0.01 | 50.00 | 89.50 | 11.18s | 1.00 | 11180.00 | ||
| 0.05s | 0.00 | 50.00 | 89.00 | 10.69s | 1.00 | 10690.00 | ||
| 0.07s | 0.01 | 70.00 | 88.50 | 10.20s | 1.00 | 10200.00 | ||
| 0.08s | 0.01 | 80.00 | 88.00 | 9.72s | 0.99 | 9720.00 | ||
| 0.09s | 0.01 | 90.00 | 87.50 | 9.23s | 0.99 | 9230.00 | ||
| 0.11s | 0.01 | 110.00 | 87.00 | 8.75s | 0.99 | 8750.00 | ||
| 0.13s | 0.01 | 130.00 | 86.50 | 8.27s | 0.99 | 8270.00 | ||
| 0.16s | 0.01 | 160.00 | 86.00 | 7.80s | 0.99 | 7800.00 | ||
| 0.19s | 0.02 | 190.00 | 85.50 | 7.33s | 0.98 | 7330.00 | ||
| 0.23s | 0.03 | 230.00 | 85.00 | 6.87s | 0.97 | 6870.00 | ||
| 0.28s | 0.04 | 280.00 | 84.50 | 6.42s | 0.96 | 6420.00 | ||
| 0.34s | 0.06 | 340.00 | 84.00 | 5.98s | 0.94 | 5980.00 | ||
| 0.42s | 0.08 | 420.00 | 83.50 | 5.56s | 0.92 | 5560.00 | ||
| 0.50s | 0.03 | 500.00 | 83.00 | 5.14s | 0.91 | 5140.00 | ||
| 0.61s | 0.12 | 610.00 | 82.50 | 4.75s | 0.88 | 4750.00 | ||
| 0.72s | 0.14 | 720.00 | 82.00 | 4.36s | 0.86 | 4360.00 | ||
| 0.86s | 0.18 | 860.00 | 81.50 | 4.00s | 0.82 | 4000.00 | ||
| 1.01s | 0.20 | 1010.00 | 81.00 | 3.65s | 0.80 | 3650.00 | ||
| 1.18s | 0.23 | 1180.00 | 80.50 | 3.32s | 0.77 | 3320.00 | ||
| 1.37s | 0.26 | 1370.00 | 80.00 | 3.01s | 0.74 | 3010.00 | ||
| 1.57s | 0.28 | 1570.00 | 79.50 | 2.71s | 0.72 | 2710.00 | ||
| 1.80s | 0.33 | 1800.00 | 79.00 | 2.44s | 0.67 | 2440.00 | ||
| 2.04s | 0.36 | 2040.00 | 78.50 | 2.18s | 0.64 | 2180.00 | ||
| 2.30s | 0.39 | 2300.00 | 78.00 | 1.94s | 0.61 | 1940.00 | ||
| 2.59s | 0.44 | 2590.00 | 77.50 | 1.73s | 0.56 | 1730.00 | ||
| 2.89s | 0.47 | 2890.00 | 77.00 | 1.53s | 0.53 | 1530.00 | ||
| 3.21s | 0.51 | 3210.00 | 76.50 | 1.35s | 0.49 | 1350.00 | ||
| 3.54s | 0.54 | 3540.00 | 76.00 | 1.18s | 0.46 | 1180.00 | ||
| 3.90s | 0.58 | 3900.00 | 75.50 | 1.04s | 0.42 | 1040.00 | ||
| 4.27s | 0.62 | 4270.00 | 75.00 | 0.91s | 0.38 | 910.00 | ||
| 4.66s | 0.66 | 4660.00 | 74.50 | 0.80s | 0.34 | 800.00 | ||
| 5.06s | 0.69 | 5060.00 | 74.00 | 0.70s | 0.31 | 700.00 | ||
| 5.46s | 0.72 | 5460.00 | 73.50 | 0.60s | 0.28 | 600.00 | ||
| 5.88s | 0.74 | 5880.00 | 73.00 | 0.52s | 0.00 | 520.00 | ||
| 6.31s | 0.77 | 6310.00 | 72.50 | 0.45s | 0.23 | 450.00 | ||
| 6.75s | 0.80 | 6750.00 | 72.00 | 0.39s | 0.20 | 390.00 | ||
| 7.20s | 0.82 | 7200.00 | 71.50 | 0.34s | 0.18 | 340.00 | ||
| 7.65s | 0.84 | 7650.00 | 71.00 | 0.29s | 0.16 | 290.00 | ||
| 8.11s | 0.85 | 8110.00 | 70.50 | 0.25s | 0.15 | 250.00 | ||
| 8.57s | 0.87 | 8570.00 | 70.00 | 0.21s | 0.01 | 210.00 | ||
| 9.04s | 0.88 | 9040.00 | 69.50 | 0.18s | 0.12 | 180.00 | ||
| 9.52s | 0.91 | 9520.00 | 69.00 | 0.16s | 0.09 | 160.00 | ||
| 68.50 | 0.13s | 0.09 | 130.00 | |||||
| 10.47s | 0.92 | 10470.00 | 68.00 | 0.11s | 0.08 | 110.00 | ||
| 67.50 | 0.10s | 0.07 | 100.00 | |||||
| 67.00 | 0.08s | 0.06 | 80.00 | |||||
| 66.50 | 0.07s | 0.05 | 70.00 | |||||
| 12.42s | 0.96 | 12420.00 | 66.00 | 0.06s | 0.04 | 60.00 | ||
| 12.91s | 0.96 | 12910.00 | 65.50 | 0.06s | 0.03 | 60.00 | ||
| 13.41s | 0.97 | 13410.00 | 65.00 | 0.05s | 0.03 | 50.00 | ||
| 13.90s | 0.97 | 13900.00 | 64.50 | 0.04s | 0.03 | 40.00 | ||
| 14.40s | 0.98 | 14400.00 | 64.00 | 0.04s | 0.02 | 40.00 | ||
| 14.89s | 0.98 | 14890.00 | 63.50 | 0.03s | 0.02 | 30.00 | ||
| 15.39s | 0.99 | 15390.00 | 63.00 | 0.03s | 0.01 | 30.00 | ||
| 62.50 | 0.02s | 0.02 | 20.00 | |||||
| 16.38s | 0.99 | 16380.00 | 62.00 | 0.02s | 0.01 | 20.00 | ||
| 61.50 | 0.02s | 0.01 | 20.00 | |||||
| 61.00 | 0.02s | 0.01 | 20.00 | |||||
| 60.50 | 0.01s | 0.01 | 10.00 | |||||
| 18.37s | 0.99 | 18370.00 | 60.00 | 0.01s | 0.01 | 10.00 | ||
| 59.50 | 0.01s | 0.01 | 10.00 | |||||
| 19.37s | 0.99 | 19370.00 | 59.00 | 0.01s | 0.01 | 10.00 | ||
| 58.50 | 0.01s | 0.01 | 10.00 | |||||
| 58.00 | 0.01s | 0.01 | 10.00 | |||||
| 57.50 | 0.01s | 0.00 | 10.00 | |||||
| 57.00 | 0.01s | 0.00 | 10.00 | |||||
| 56.50 | 0.01s | 0.00 | 10.00 | |||||
| 56.00 | 0.01s | 0.00 | 10.00 | |||||
| 55.50 | 0.01s | 0.00 | 10.00 | |||||
| 23.36s | 1.00 | 23360.00 | 55.00 | 0.01s | 0.00 | 10.00 | ||
| 54.50 | 0.01s | 0.00 | 10.00 | |||||
| 54.00 | 0.01s | 0.00 | 10.00 | |||||
| 53.50 | 0.01s | 0.00 | 10.00 | |||||
| 53.00 | 0.01s | 0.00 | 10.00 | |||||
| 52.50 | 0.01s | 0.00 | 10.00 | |||||
| 52.00 | 0.01s | 0.00 | 10.00 | |||||
| 51.50 | 0.01s | 0.00 | 10.00 | |||||
| 28.36s | 1.00 | 28360.00 | 50.00 | 0.01s | 0.00 | 10.00 | ||
| 47.50 | 0.01s | 0.00 | 10.00 | |||||
| 45.00 | 0.01s | 0.00 | 10.00 | |||||
| 42.50 | 0.01s | 0.00 | 10.00 | |||||
| 40.00 | 0.01s | 0.00 | 10.00 | |||||
| 35.00 | 0.01s | 0.00 | 10.00 | |||||
| 30.00 | 0.01s | 0.00 | 10.00 | |||||
| Close | Delta | Prem ($) | Strike | Close | Delta | Prem ($) | ||
| Calls | Puts | |||||||
| Call Premium Total: $335,080.00 | Call/Put Ratio: 0.72 | Put Premium Total: $460,890.00 | ||||||
| Dollar-Weighted Call/Put Ratio: 0.86 | ||||||||
Letters at the end of quote:
- c - market has closed
- p - options price is from prior trading session
- s - market has settled
|