OSX.IN Option Chain

End of day data from September 27, 2021 for OSX.IN options expiring on September 30, 2021.

  1. NASDAQI
  2. >
  3. OSX.IN
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |OSX.IN: $57.4563 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
OSXPM30Sep21P80.00PUT80.00$19.50 / 10$24.50 / 1000172.358456%-1.0000000.0000550.0000010.000000-0.008767
OSXPM30Sep21C80.00CALL80.00$5.00 / 1000474.254468%0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21P75.00PUT75.00$14.50 / 10$19.50 / 1000144.923860%-1.0000000.0000510.0000010.000000-0.008219
OSXPM30Sep21C75.00CALL75.00$5.00 / 1000430.811556%0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21P72.50PUT72.50$12.00 / 10$17.00 / 1000130.060823%-1.0000000.0000490.0000010.000000-0.007945
OSXPM30Sep21C72.50CALL72.50$5.00 / 1000406.964428%0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21P70.00PUT70.00$9.50 / 10$14.50 / 1000114.273379%-0.9999930.0000370.0000130.000002-0.007671
OSXPM30Sep21C70.00CALL70.00$5.00 / 1000381.396111%0.000007-0.0000110.0000130.0000020.000000
OSXPM30Sep21P67.50PUT67.50$7.00 / 10$12.00 / 100097.386007%-0.999796-0.0002050.0002970.000046-0.007396
OSXPM30Sep21C67.50CALL67.50$5.00 / 1000353.788159%0.000204-0.0002510.0002970.0000460.000001
OSXPM30Sep21C65.00CALL65.00$5.00 / 1000323.702480%0.003455-0.0033790.0039920.0006250.000021
OSXPM30Sep21P65.00PUT65.00$5.00 / 10$10.00 / 100049.958103%-0.996545-0.0033340.0039920.000625-0.007102
OSXPM30Sep21P62.50PUT62.50$2.50 / 10$7.50 / 100035.801436%-0.966760-0.0240480.0284610.004455-0.006644
OSXPM30Sep21C62.50CALL62.50$0.75 / 1000100.079083%0.033240-0.0240910.0284610.0044550.000206
OSXPM30Sep21C60.00CALL60.00$0.75 / 100070.679785%0.175201-0.0839140.0991340.0155160.001077
OSXPM30Sep21P60.00PUT60.00$1.50 / 10$5.00 / 100068.559747%-0.824799-0.0838730.0991340.015516-0.005499
OSXPM30Sep21P57.50PUT57.50$2.55 / 1000105.373745%-0.497639-0.1297410.1533100.023995-0.003250
OSXPM30Sep21C57.50CALL57.50$5.00 / 1000209.617475%0.502361-0.1297800.1533100.0239950.003052
OSXPM30Sep21P55.00PUT55.00$5.00 / 1000262.774446%-0.161717-0.0796890.0941580.014737-0.001043
OSXPM30Sep21C55.00CALL55.00$1.15 / 10$5.00 / 100065.867628%0.838283-0.0797260.0941580.0147370.004984
OSXPM30Sep21P50.00PUT50.00$5.00 / 1000368.033159%-0.000994-0.0010900.0012870.000201-0.000006
OSXPM30Sep21C50.00CALL50.00$5.00 / 10$10.00 / 100069.950997%0.999006-0.0011240.0012870.0002010.005473
OSXPM30Sep21P45.00PUT45.00$5.00 / 1000475.567752%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21C45.00CALL45.00$10.50 / 10$15.50 / 1000191.044207%1.000000-0.0000310.0000010.0000000.004931
OSXPM30Sep21C40.00CALL40.00$15.50 / 10$20.50 / 1000258.853635%1.000000-0.0000270.0000010.0000000.004384
OSXPM30Sep21P40.00PUT40.00$5.00 / 1000591.366311%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21P35.00PUT35.00$5.00 / 1000720.987804%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21C35.00CALL35.00$20.50 / 10$25.50 / 1000333.500090%1.000000-0.0000240.0000010.0000000.003836
OSXPM30Sep21P32.50PUT32.50$5.00 / 1000793.126919%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21C32.50CALL32.50$23.00 / 10$28.00 / 1000374.408974%1.000000-0.0000220.0000010.0000000.003562
OSXPM30Sep21P30.00PUT30.00$5.00 / 1000871.694667%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21C30.00CALL30.00$25.50 / 10$30.50 / 1000418.389924%1.000000-0.0000210.0000010.0000000.003288
OSXPM30Sep21P27.50PUT27.50$5.00 / 1000958.270453%-0.0000010.0000000.0000010.0000000.000000
OSXPM30Sep21C27.50CALL27.50$28.00 / 10$33.00 / 1000466.106771%1.000000-0.0000190.0000010.0000000.003014