IYJ Option Chain
End of day data from August 16, 2022 for IYJ options expiring on August 19, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| IYJ19Aug22P130.00 | PUT | 130.00 | | $25.70 / 243 | $29.00 / 30 | 0 | 0 | 126.679682% | -0.999899 | 0.006325 | 0.000001 | 0.000000 | -0.014243 |
| IYJ19Aug22C130.00 | CALL | 130.00 | | | $5.00 / 348 | 0 | 0 | 308.960630% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P125.00 | PUT | 125.00 | | $20.50 / 313 | $24.20 / 30 | 0 | 0 | 131.407387% | -0.999899 | 0.005983 | 0.000001 | 0.000000 | -0.013695 |
| IYJ19Aug22C125.00 | CALL | 125.00 | | | $5.00 / 348 | 0 | 0 | 282.424912% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P120.00 | PUT | 120.00 | | $15.60 / 320 | $19.80 / 56 | 0 | 0 | 93.432407% | -0.999899 | 0.005640 | 0.000001 | 0.000000 | -0.013147 |
| IYJ19Aug22C120.00 | CALL | 120.00 | | | $5.00 / 348 | 0 | 0 | 253.451815% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P115.00 | PUT | 115.00 | | $10.70 / 290 | $14.50 / 52 | 0 | 0 | 65.552179% | -0.999894 | 0.005289 | 0.000010 | 0.000003 | -0.012599 |
| IYJ19Aug22C115.00 | CALL | 115.00 | | | $5.00 / 348 | 0 | 0 | 221.367323% | 0.000006 | -0.000009 | 0.000010 | 0.000003 | 0.000000 |
| IYJ19Aug22P110.00 | PUT | 110.00 | | $6.40 / 30 | $9.50 / 50 | 0 | 0 | 62.187793% | -0.996193 | 0.001240 | 0.004137 | 0.001188 | -0.012010 |
| IYJ19Aug22C110.00 | CALL | 110.00 | | | $5.00 / 348 | 0 | 0 | 185.030941% | 0.003707 | -0.003716 | 0.004137 | 0.001188 | 0.000041 |
| IYJ19Aug22P105.00 | PUT | 105.00 | | $0.55 / 324 | $4.00 / 30 | 0 | 0 | 32.374170% | -0.814416 | -0.085584 | 0.099950 | 0.028694 | -0.009449 |
| IYJ19Aug22C105.00 | CALL | 105.00 | | | $0.70 / 301 | 0 | 0 | 37.963035% | 0.185483 | -0.090197 | 0.099950 | 0.028694 | 0.002055 |
| IYJ19Aug22C101.00 | CALL | 101.00 | | $1.35 / 30 | $2.00 / 30 | 0 | 0 | 14.640999% | 0.723704 | -0.114878 | 0.125003 | 0.035887 | 0.007912 |
| IYJ19Aug22P101.00 | PUT | 101.00 | | $0.10 / 30 | $0.60 / 40 | 0 | 0 | 21.731203% | -0.276196 | -0.110539 | 0.125003 | 0.035887 | -0.003154 |
| IYJ19Aug22P100.00 | PUT | 100.00 | | | $0.55 / 54 | 0 | 0 | 35.202477% | -0.164644 | -0.082132 | 0.092669 | 0.026604 | -0.001876 |
| IYJ19Aug22C100.00 | CALL | 100.00 | | $2.15 / 12 | $4.80 / 321 | 0 | 0 | 46.019894% | 0.835256 | -0.086402 | 0.092669 | 0.026604 | 0.009080 |
| IYJ19Aug22P99.00 | PUT | 99.00 | | | $0.25 / 51 | 0 | 0 | 31.768801% | -0.086795 | -0.052455 | 0.059090 | 0.016964 | -0.000987 |
| IYJ19Aug22C99.00 | CALL | 99.00 | | $3.10 / 210 | $4.20 / 154 | 0 | 0 | 24.932357% | 0.913104 | -0.056657 | 0.059090 | 0.016964 | 0.009859 |
| IYJ19Aug22P98.00 | PUT | 98.00 | | | $0.25 / 56 | 0 | 0 | 37.859963% | -0.040070 | -0.028672 | 0.032261 | 0.009262 | -0.000455 |
| IYJ19Aug22C98.00 | CALL | 98.00 | | $4.10 / 10 | $4.90 / 12 | 0 | 0 | 20.665009% | 0.959830 | -0.032806 | 0.032261 | 0.009262 | 0.010282 |
| IYJ19Aug22P97.00 | PUT | 97.00 | | | $2.50 / 319 | 0 | 0 | 114.535628% | -0.016057 | -0.013352 | 0.015010 | 0.004309 | -0.000182 |
| IYJ19Aug22C97.00 | CALL | 97.00 | | $4.90 / 255 | $7.20 / 325 | 0 | 0 | 54.922182% | 0.983843 | -0.017417 | 0.015010 | 0.004309 | 0.010445 |
| IYJ19Aug22P96.00 | PUT | 96.00 | | | $5.00 / 348 | 0 | 0 | 189.539773% | -0.005540 | -0.005271 | 0.005922 | 0.001700 | -0.000063 |
| IYJ19Aug22C96.00 | CALL | 96.00 | | $6.10 / 15 | $8.90 / 451 | 0 | 0 | 77.955104% | 0.994360 | -0.009268 | 0.005922 | 0.001700 | 0.010455 |
| IYJ19Aug22P95.00 | PUT | 95.00 | | | $1.05 / 319 | 0 | 0 | 88.458338% | -0.001633 | -0.001756 | 0.001971 | 0.000566 | -0.000018 |
| IYJ19Aug22C95.00 | CALL | 95.00 | | $7.10 / 4 | $8.70 / 287 | 0 | 0 | 61.164965% | 0.998267 | -0.005684 | 0.001971 | 0.000566 | 0.010390 |
| IYJ19Aug22C94.00 | CALL | 94.00 | | $7.20 / 281 | $9.90 / 295 | 0 | 0 | 34.569089% | 0.999491 | -0.004351 | 0.000551 | 0.000158 | 0.010294 |
| IYJ19Aug22P94.00 | PUT | 94.00 | | | $5.00 / 348 | 0 | 0 | 210.265986% | -0.000408 | -0.000491 | 0.000551 | 0.000158 | -0.000005 |
| IYJ19Aug22C93.00 | CALL | 93.00 | | $8.60 / 265 | $10.80 / 293 | 0 | 0 | 60.131105% | 0.999814 | -0.003906 | 0.000128 | 0.000037 | 0.010188 |
| IYJ19Aug22P93.00 | PUT | 93.00 | | | $5.00 / 348 | 0 | 0 | 220.521377% | -0.000086 | -0.000114 | 0.000128 | 0.000037 | -0.000001 |
| IYJ19Aug22C92.00 | CALL | 92.00 | | $9.00 / 298 | $11.70 / 297 | 0 | 0 | 82.550527% | 0.999884 | -0.003745 | 0.000025 | 0.000007 | 0.010079 |
| IYJ19Aug22P92.00 | PUT | 92.00 | | | $5.00 / 348 | 0 | 0 | 230.737823% | -0.000015 | -0.000022 | 0.000025 | 0.000007 | 0.000000 |
| IYJ19Aug22C91.00 | CALL | 91.00 | | $11.00 / 243 | $13.40 / 450 | 0 | 0 | 101.008926% | 0.999897 | -0.003658 | 0.000004 | 0.000001 | 0.009970 |
| IYJ19Aug22P91.00 | PUT | 91.00 | | | $5.00 / 348 | 0 | 0 | 240.925542% | -0.000002 | -0.000004 | 0.000004 | 0.000001 | 0.000000 |
| IYJ19Aug22C90.00 | CALL | 90.00 | | $12.10 / 12 | $14.80 / 305 | 0 | 0 | 119.072122% | 0.999899 | -0.003586 | 0.000001 | 0.000000 | 0.009860 |
| IYJ19Aug22P90.00 | PUT | 90.00 | | | $5.00 / 348 | 0 | 0 | 251.097881% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C89.00 | CALL | 89.00 | | $11.70 / 382 | $14.40 / 327 | 0 | 0 | 96.735211% | 0.999899 | -0.003518 | 0.000001 | 0.000000 | 0.009751 |
| IYJ19Aug22P89.00 | PUT | 89.00 | | | $5.00 / 348 | 0 | 0 | 261.266705% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C88.00 | CALL | 88.00 | | $14.00 / 249 | $16.00 / 378 | 0 | 0 | 109.568356% | 0.999899 | -0.003449 | 0.000001 | 0.000000 | 0.009641 |
| IYJ19Aug22P88.00 | PUT | 88.00 | $1.11 | | $5.00 / 570 | 0 | 11 | 271.442697% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P87.00 | PUT | 87.00 | | | $5.00 / 570 | 0 | 0 | 281.635585% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C87.00 | CALL | 87.00 | | $15.00 / 246 | $16.80 / 278 | 0 | 0 | 109.054514% | 0.999899 | -0.003381 | 0.000001 | 0.000000 | 0.009532 |
| IYJ19Aug22P86.00 | PUT | 86.00 | | | $5.00 / 348 | 0 | 0 | 291.854320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C86.00 | CALL | 86.00 | | $15.00 / 294 | $17.70 / 295 | 0 | 0 | 78.925204% | 0.999899 | -0.003312 | 0.000001 | 0.000000 | 0.009422 |
| IYJ19Aug22P85.00 | PUT | 85.00 | | | $5.00 / 348 | 0 | 0 | 302.107226% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C85.00 | CALL | 85.00 | | $16.20 / 276 | $18.90 / 286 | 0 | 0 | 70.454248% | 0.999899 | -0.003244 | 0.000001 | 0.000000 | 0.009313 |
| IYJ19Aug22C84.00 | CALL | 84.00 | | $16.20 / 282 | $19.50 / 250 | 0 | 0 | 122.407712% | 0.999899 | -0.003175 | 0.000001 | 0.000000 | 0.009203 |
| IYJ19Aug22P84.00 | PUT | 84.00 | | | $5.00 / 348 | 0 | 0 | 312.402112% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C83.00 | CALL | 83.00 | | $18.80 / 254 | $20.20 / 149 | 0 | 0 | 86.276998% | 0.999899 | -0.003107 | 0.000001 | 0.000000 | 0.009093 |
| IYJ19Aug22P83.00 | PUT | 83.00 | | | $5.00 / 348 | 0 | 0 | 322.746375% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C82.00 | CALL | 82.00 | | $18.60 / 361 | $21.60 / 327 | 0 | 0 | 135.589336% | 0.999899 | -0.003038 | 0.000001 | 0.000000 | 0.008984 |
| IYJ19Aug22P82.00 | PUT | 82.00 | | | $5.00 / 348 | 0 | 0 | 333.152074% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C81.00 | CALL | 81.00 | | $20.80 / 268 | $22.40 / 314 | 0 | 0 | 106.552323% | 0.999899 | -0.002970 | 0.000001 | 0.000000 | 0.008874 |
| IYJ19Aug22P81.00 | PUT | 81.00 | | | $5.00 / 348 | 0 | 0 | 343.616007% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P80.00 | PUT | 80.00 | | | $5.00 / 348 | 0 | 0 | 354.149764% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C80.00 | CALL | 80.00 | | $21.10 / 280 | $24.10 / 300 | 0 | 0 | 111.504971% | 0.999899 | -0.002901 | 0.000001 | 0.000000 | 0.008765 |
| IYJ19Aug22P79.00 | PUT | 79.00 | | | $5.00 / 342 | 0 | 0 | 364.759781% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C79.00 | CALL | 79.00 | | $22.60 / 255 | $25.00 / 278 | 0 | 0 | 147.877598% | 0.999899 | -0.002833 | 0.000001 | 0.000000 | 0.008655 |
| IYJ19Aug22P78.00 | PUT | 78.00 | | | $5.00 / 568 | 0 | 0 | 375.452388% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C78.00 | CALL | 78.00 | | $23.10 / 330 | $25.80 / 356 | 0 | 0 | 88.806546% | 0.999899 | -0.002764 | 0.000001 | 0.000000 | 0.008546 |
| IYJ19Aug22P77.00 | PUT | 77.00 | | | $5.00 / 342 | 0 | 0 | 386.233844% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C77.00 | CALL | 77.00 | | $24.30 / 243 | $26.30 / 210 | 0 | 0 | 172.897688% | 0.999899 | -0.002696 | 0.000001 | 0.000000 | 0.008436 |
| IYJ19Aug22P75.00 | PUT | 75.00 | | | $5.00 / 342 | 0 | 0 | 408.085460% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C75.00 | CALL | 75.00 | | $26.50 / 243 | $28.60 / 243 | 0 | 0 | 114.386304% | 0.999899 | -0.002559 | 0.000001 | 0.000000 | 0.008217 |
| IYJ19Aug22C70.00 | CALL | 70.00 | | $31.30 / 243 | $34.50 / 243 | 0 | 0 | 216.892166% | 0.999899 | -0.002217 | 0.000001 | 0.000000 | 0.007669 |
| IYJ19Aug22P70.00 | PUT | 70.00 | | | $5.00 / 342 | 0 | 0 | 464.712464% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C65.00 | CALL | 65.00 | | $36.00 / 243 | $38.50 / 243 | 0 | 0 | 221.167143% | 0.999899 | -0.001874 | 0.000001 | 0.000000 | 0.007121 |
| IYJ19Aug22P65.00 | PUT | 65.00 | | | $5.00 / 342 | 0 | 0 | 524.848645% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C60.00 | CALL | 60.00 | | $41.40 / 230 | $44.20 / 230 | 0 | 0 | 274.215570% | 0.999899 | -0.001532 | 0.000001 | 0.000000 | 0.006574 |
| IYJ19Aug22P60.00 | PUT | 60.00 | | | $5.00 / 342 | 0 | 0 | 589.428533% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C55.00 | CALL | 55.00 | | $46.10 / 230 | $48.50 / 230 | 0 | 0 | 314.528789% | 0.999899 | -0.001189 | 0.000001 | 0.000000 | 0.006026 |
| IYJ19Aug22P55.00 | PUT | 55.00 | | | $5.00 / 342 | 0 | 0 | 659.593302% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22P50.00 | PUT | 50.00 | | | $1.60 / 319 | 0 | 0 | 515.085369% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| IYJ19Aug22C50.00 | CALL | 50.00 | | $51.60 / 230 | $53.60 / 230 | 0 | 0 | 293.619957% | 0.999899 | -0.000847 | 0.000001 | 0.000000 | 0.005478 |