IYJ Option Chain

End of day data from August 16, 2022 for IYJ options expiring on August 19, 2022.

  1. BATS
  2. >
  3. IYJ
  4. >
  5. Option Chain
|USD |IYJ: $101.54 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IYJ19Aug22P130.00PUT130.00$25.70 / 243$29.00 / 3000126.679682%-0.9998990.0063250.0000010.000000-0.014243
IYJ19Aug22C130.00CALL130.00$5.00 / 34800308.960630%0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P125.00PUT125.00$20.50 / 313$24.20 / 3000131.407387%-0.9998990.0059830.0000010.000000-0.013695
IYJ19Aug22C125.00CALL125.00$5.00 / 34800282.424912%0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P120.00PUT120.00$15.60 / 320$19.80 / 560093.432407%-0.9998990.0056400.0000010.000000-0.013147
IYJ19Aug22C120.00CALL120.00$5.00 / 34800253.451815%0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P115.00PUT115.00$10.70 / 290$14.50 / 520065.552179%-0.9998940.0052890.0000100.000003-0.012599
IYJ19Aug22C115.00CALL115.00$5.00 / 34800221.367323%0.000006-0.0000090.0000100.0000030.000000
IYJ19Aug22P110.00PUT110.00$6.40 / 30$9.50 / 500062.187793%-0.9961930.0012400.0041370.001188-0.012010
IYJ19Aug22C110.00CALL110.00$5.00 / 34800185.030941%0.003707-0.0037160.0041370.0011880.000041
IYJ19Aug22P105.00PUT105.00$0.55 / 324$4.00 / 300032.374170%-0.814416-0.0855840.0999500.028694-0.009449
IYJ19Aug22C105.00CALL105.00$0.70 / 3010037.963035%0.185483-0.0901970.0999500.0286940.002055
IYJ19Aug22C101.00CALL101.00$1.35 / 30$2.00 / 300014.640999%0.723704-0.1148780.1250030.0358870.007912
IYJ19Aug22P101.00PUT101.00$0.10 / 30$0.60 / 400021.731203%-0.276196-0.1105390.1250030.035887-0.003154
IYJ19Aug22P100.00PUT100.00$0.55 / 540035.202477%-0.164644-0.0821320.0926690.026604-0.001876
IYJ19Aug22C100.00CALL100.00$2.15 / 12$4.80 / 3210046.019894%0.835256-0.0864020.0926690.0266040.009080
IYJ19Aug22P99.00PUT99.00$0.25 / 510031.768801%-0.086795-0.0524550.0590900.016964-0.000987
IYJ19Aug22C99.00CALL99.00$3.10 / 210$4.20 / 1540024.932357%0.913104-0.0566570.0590900.0169640.009859
IYJ19Aug22P98.00PUT98.00$0.25 / 560037.859963%-0.040070-0.0286720.0322610.009262-0.000455
IYJ19Aug22C98.00CALL98.00$4.10 / 10$4.90 / 120020.665009%0.959830-0.0328060.0322610.0092620.010282
IYJ19Aug22P97.00PUT97.00$2.50 / 31900114.535628%-0.016057-0.0133520.0150100.004309-0.000182
IYJ19Aug22C97.00CALL97.00$4.90 / 255$7.20 / 3250054.922182%0.983843-0.0174170.0150100.0043090.010445
IYJ19Aug22P96.00PUT96.00$5.00 / 34800189.539773%-0.005540-0.0052710.0059220.001700-0.000063
IYJ19Aug22C96.00CALL96.00$6.10 / 15$8.90 / 4510077.955104%0.994360-0.0092680.0059220.0017000.010455
IYJ19Aug22P95.00PUT95.00$1.05 / 3190088.458338%-0.001633-0.0017560.0019710.000566-0.000018
IYJ19Aug22C95.00CALL95.00$7.10 / 4$8.70 / 2870061.164965%0.998267-0.0056840.0019710.0005660.010390
IYJ19Aug22C94.00CALL94.00$7.20 / 281$9.90 / 2950034.569089%0.999491-0.0043510.0005510.0001580.010294
IYJ19Aug22P94.00PUT94.00$5.00 / 34800210.265986%-0.000408-0.0004910.0005510.000158-0.000005
IYJ19Aug22C93.00CALL93.00$8.60 / 265$10.80 / 2930060.131105%0.999814-0.0039060.0001280.0000370.010188
IYJ19Aug22P93.00PUT93.00$5.00 / 34800220.521377%-0.000086-0.0001140.0001280.000037-0.000001
IYJ19Aug22C92.00CALL92.00$9.00 / 298$11.70 / 2970082.550527%0.999884-0.0037450.0000250.0000070.010079
IYJ19Aug22P92.00PUT92.00$5.00 / 34800230.737823%-0.000015-0.0000220.0000250.0000070.000000
IYJ19Aug22C91.00CALL91.00$11.00 / 243$13.40 / 45000101.008926%0.999897-0.0036580.0000040.0000010.009970
IYJ19Aug22P91.00PUT91.00$5.00 / 34800240.925542%-0.000002-0.0000040.0000040.0000010.000000
IYJ19Aug22C90.00CALL90.00$12.10 / 12$14.80 / 30500119.072122%0.999899-0.0035860.0000010.0000000.009860
IYJ19Aug22P90.00PUT90.00$5.00 / 34800251.097881%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C89.00CALL89.00$11.70 / 382$14.40 / 3270096.735211%0.999899-0.0035180.0000010.0000000.009751
IYJ19Aug22P89.00PUT89.00$5.00 / 34800261.266705%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C88.00CALL88.00$14.00 / 249$16.00 / 37800109.568356%0.999899-0.0034490.0000010.0000000.009641
IYJ19Aug22P88.00PUT88.00$1.11$5.00 / 570011271.442697%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P87.00PUT87.00$5.00 / 57000281.635585%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C87.00CALL87.00$15.00 / 246$16.80 / 27800109.054514%0.999899-0.0033810.0000010.0000000.009532
IYJ19Aug22P86.00PUT86.00$5.00 / 34800291.854320%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C86.00CALL86.00$15.00 / 294$17.70 / 2950078.925204%0.999899-0.0033120.0000010.0000000.009422
IYJ19Aug22P85.00PUT85.00$5.00 / 34800302.107226%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C85.00CALL85.00$16.20 / 276$18.90 / 2860070.454248%0.999899-0.0032440.0000010.0000000.009313
IYJ19Aug22C84.00CALL84.00$16.20 / 282$19.50 / 25000122.407712%0.999899-0.0031750.0000010.0000000.009203
IYJ19Aug22P84.00PUT84.00$5.00 / 34800312.402112%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C83.00CALL83.00$18.80 / 254$20.20 / 1490086.276998%0.999899-0.0031070.0000010.0000000.009093
IYJ19Aug22P83.00PUT83.00$5.00 / 34800322.746375%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C82.00CALL82.00$18.60 / 361$21.60 / 32700135.589336%0.999899-0.0030380.0000010.0000000.008984
IYJ19Aug22P82.00PUT82.00$5.00 / 34800333.152074%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C81.00CALL81.00$20.80 / 268$22.40 / 31400106.552323%0.999899-0.0029700.0000010.0000000.008874
IYJ19Aug22P81.00PUT81.00$5.00 / 34800343.616007%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P80.00PUT80.00$5.00 / 34800354.149764%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C80.00CALL80.00$21.10 / 280$24.10 / 30000111.504971%0.999899-0.0029010.0000010.0000000.008765
IYJ19Aug22P79.00PUT79.00$5.00 / 34200364.759781%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C79.00CALL79.00$22.60 / 255$25.00 / 27800147.877598%0.999899-0.0028330.0000010.0000000.008655
IYJ19Aug22P78.00PUT78.00$5.00 / 56800375.452388%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C78.00CALL78.00$23.10 / 330$25.80 / 3560088.806546%0.999899-0.0027640.0000010.0000000.008546
IYJ19Aug22P77.00PUT77.00$5.00 / 34200386.233844%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C77.00CALL77.00$24.30 / 243$26.30 / 21000172.897688%0.999899-0.0026960.0000010.0000000.008436
IYJ19Aug22P75.00PUT75.00$5.00 / 34200408.085460%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C75.00CALL75.00$26.50 / 243$28.60 / 24300114.386304%0.999899-0.0025590.0000010.0000000.008217
IYJ19Aug22C70.00CALL70.00$31.30 / 243$34.50 / 24300216.892166%0.999899-0.0022170.0000010.0000000.007669
IYJ19Aug22P70.00PUT70.00$5.00 / 34200464.712464%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C65.00CALL65.00$36.00 / 243$38.50 / 24300221.167143%0.999899-0.0018740.0000010.0000000.007121
IYJ19Aug22P65.00PUT65.00$5.00 / 34200524.848645%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C60.00CALL60.00$41.40 / 230$44.20 / 23000274.215570%0.999899-0.0015320.0000010.0000000.006574
IYJ19Aug22P60.00PUT60.00$5.00 / 34200589.428533%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C55.00CALL55.00$46.10 / 230$48.50 / 23000314.528789%0.999899-0.0011890.0000010.0000000.006026
IYJ19Aug22P55.00PUT55.00$5.00 / 34200659.593302%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22P50.00PUT50.00$1.60 / 31900515.085369%-0.0000010.0000000.0000010.0000000.000000
IYJ19Aug22C50.00CALL50.00$51.60 / 230$53.60 / 23000293.619957%0.999899-0.0008470.0000010.0000000.005478