C Option Chain

End of day data from July 1, 2022 for C options expiring on July 8, 2022.

Data From

  1. NYSE
  2. >
  3. C
  4. >
  5. Option Chain
|USD |C: $46.86 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
C8Jul22C47.50CALL47.50$0.52$0.51 / 51$0.56 / 303,3051,17828.495948%0.415018-0.0578820.1599090.0270720.004114
C8Jul22P45.00PUT45.00$0.28$0.25 / 46$0.28 / 1162,9271,14434.008605%-0.203613-0.0437450.1161110.019658-0.002157
C8Jul22C49.00CALL49.00$0.14$0.12 / 101$0.14 / 9692,7133,33526.719156%0.208001-0.0429030.1175890.0199080.002079
C8Jul22P44.50PUT44.50$0.19$0.18 / 64$0.21 / 3001,18817635.303986%-0.148244-0.0357040.0949260.016071-0.001567
C8Jul22C47.00CALL47.00$0.72$0.74 / 31$0.80 / 281,11584129.318934%0.495638-0.0589660.1635920.0276960.004896
C8Jul22C46.00CALL46.00$1.33$1.35 / 60$1.41 / 3199093030.868772%0.656498-0.0536300.1507410.0255200.006429
C8Jul22P45.50PUT45.50$0.38$0.34 / 85$0.39 / 16968731533.012985%-0.268956-0.0511130.1353940.022922-0.002857
C8Jul22C48.00CALL48.00$0.34$0.33 / 97$0.38 / 226421,31427.877559%0.338602-0.0545020.1500760.0254080.003367
C8Jul22P42.00PUT42.00$0.04$0.04 / 2$0.05 / 8761413342.635872%-0.015471-0.0059720.0159610.002702-0.000162
C8Jul22C48.50CALL48.50$0.22$0.20 / 152$0.22 / 1045156226.680798%0.268999-0.0493010.1354050.0229240.002682
C8Jul22C46.50CALL46.50$1.09$1.02 / 65$1.08 / 4243522630.000260%0.577272-0.0575230.1604770.0271690.005679
C8Jul22C45.50CALL45.50$1.72$1.72 / 30$1.78 / 3029613531.778085%0.730095-0.0476730.1353940.0229220.007112
C8Jul22P46.50PUT46.50$0.69$0.64 / 63$0.71 / 1,21729157731.399797%-0.421779-0.0609170.1604770.027169-0.004509
C8Jul22C50.00CALL50.00$0.04$0.04 / 55$0.06 / 952882,29727.537460%0.114583-0.0290770.0794470.0134500.001150
C8Jul22P46.00PUT46.00$0.52$0.47 / 69$0.50 / 122593,09131.573303%-0.342553-0.0570470.1507410.025520-0.003650
C8Jul22P44.00PUT44.00$0.14$0.13 / 194$0.15 / 35223271936.382233%-0.103538-0.0277440.0738650.012505-0.001092
C8Jul22C49.50CALL49.50$0.07$0.07 / 112$0.08 / 7822037226.563911%0.156507-0.0359650.0984050.0166600.001567
C8Jul22P48.00PUT48.00$1.42$1.43 / 42$1.51 / 2232191,25529.050458%-0.660449-0.0578250.1500760.025408-0.007150
C8Jul22C44.50CALL44.50$2.50$2.50 / 55$2.66 / 4971951733.588367%0.850807-0.0322170.0949260.0160710.008183
C8Jul22P47.00PUT47.00$0.85$0.86 / 15$0.92 / 5051891,64930.511379%-0.503413-0.0623360.1635920.027696-0.005402
C8Jul22P42.50PUT42.50$0.05$0.05 / 109$0.06 / 2418711840.420627%-0.026814-0.0095240.0254350.004306-0.000281
C8Jul22P43.50PUT43.50$0.10$0.09 / 172$0.11 / 15815763737.482087%-0.069197-0.0204890.0546140.009246-0.000729
C8Jul22P43.00PUT43.00$0.07$0.07 / 116$0.08 / 1915235639.058741%-0.044143-0.0143550.0383030.006485-0.000464
C8Jul22C51.00CALL51.00$0.02$0.01 / 50$0.03 / 321257,48728.862114%0.056600-0.0171280.0466980.0079060.000570
C8Jul22C45.00CALL45.00$2.10$2.12 / 21$2.19 / 5012016932.838215%0.795438-0.0402820.1161110.0196580.007702
C8Jul22P47.50PUT47.50$1.14$1.11 / 56$1.18 / 809531129.364810%-0.584034-0.0612290.1599090.027072-0.006293
C8Jul22P50.00PUT50.00$3.55$3.10 / 37$3.30 / 975625633.604035%-0.884468-0.0323070.0794470.013450-0.009805
C8Jul22C44.00CALL44.00$1.98$2.92 / 52$3.15 / 195556935.068271%0.895513-0.0242330.0738650.0125050.008548
C8Jul22P40.00PUT40.00$0.02$0.01 / 15$0.03 / 12501,38150.825008%-0.000975-0.0005040.0013500.000229-0.000010
C8Jul22P48.50PUT48.50$1.91$1.80 / 18$1.88 / 464921728.829135%-0.730052-0.0526010.1354050.022924-0.007944
C8Jul22C43.00CALL43.00$3.18$3.85 / 42$4.00 / 224715828.485742%0.954908-0.0107980.0383030.0064850.008957
C8Jul22P41.00PUT41.00$0.02$0.01 / 282$0.02 / 123636242.146972%-0.004370-0.0019670.0052630.000891-0.000046
C8Jul22C40.00CALL40.00$6.70$6.80 / 42$6.95 / 46323155.739989%0.9980760.0031930.0013500.0002290.008754
C8Jul22P49.00PUT49.00$2.56$2.20 / 40$2.33 / 793130429.688873%-0.791050-0.0461800.1175890.019908-0.008657
C8Jul22C39.00CALL39.00$6.65$7.75 / 66$7.95 / 20151554.770564%0.9988830.0036450.0002650.0000450.008543
C8Jul22C52.00CALL52.00$0.01$0.01 / 13$0.02 / 291351832.907539%0.025112-0.0088450.0240770.0040760.000253
C8Jul22C55.00CALL55.00$0.01$0.01 / 11126,58345.251619%0.001188-0.0005960.0016190.0002740.000012
C8Jul22P51.00PUT51.00$4.05$4.10 / 62$4.20 / 37125,07535.897230%-0.942451-0.0203120.0466980.007906-0.010604
C8Jul22P39.50PUT39.50$0.01$0.01 / 1$0.02 / 10103852.154103%-0.000419-0.0002310.0006190.000105-0.000004
C8Jul22P39.00PUT39.00$0.01$0.06 / 7104068.798756%-0.000168-0.0000990.0002650.000045-0.000002
C8Jul22C52.50CALL52.50$0.02$0.03 / 36924039.476827%0.016081-0.0060650.0164990.0027930.000162
C8Jul22P54.00PUT54.00$7.19$7.00 / 38$7.30 / 10372454.341005%-0.995426-0.0046820.0044520.000754-0.011794
C8Jul22P53.00PUT53.00$6.44$6.00 / 69$6.25 / 4064044.343404%-0.989015-0.0071260.0109730.001858-0.011511
C8Jul22P52.00PUT52.00$5.37$5.05 / 39$5.25 / 41621542.322554%-0.973939-0.0119820.0240770.004076-0.011140
C8Jul22P40.50PUT40.50$0.02$0.06 / 10615556.885233%-0.002129-0.0010290.0027540.000466-0.000022
C8Jul22C53.00CALL53.00$0.01$0.03 / 41588142.205629%0.010036-0.0040360.0109730.0018580.000101
C8Jul22P49.50PUT49.50$2.79$2.64 / 40$2.81 / 1242631.485362%-0.842545-0.0392180.0984050.016660-0.009278
C8Jul22P41.50PUT41.50$0.05$0.02 / 99$0.03 / 1244341.972312%-0.008458-0.0035330.0094470.001599-0.000089
C8Jul22C56.00CALL56.00$0.01$0.01 / 12342649.666580%0.000355-0.0001960.0005310.0000900.000004
C8Jul22C54.00CALL54.00$0.01$0.01 / 2613,22040.692388%0.003625-0.0016390.0044520.0007540.000037
C8Jul22C38.50CALL38.50$7.50$8.30 / 38$8.45 / 381058.264725%0.9989880.0037280.0001050.0000180.008435
C8Jul22C35.00CALL35.00$10.61$11.70 / 127$12.05 / 3811183.817182%0.9990510.0039300.0000010.0000000.007668
C8Jul22P35.00PUT35.00$0.01$0.03 / 3011,16191.604690%-0.0000010.0000000.0000010.0000000.000000
C8Jul22C70.00CALL70.00$0.01$0.02 / 43012109.221590%0.0000010.0000000.0000010.0000000.000000
C8Jul22P70.00PUT70.00$23.00 / 63$23.35 / 13800135.090528%-0.999051-0.0022960.0000010.000000-0.015337
C8Jul22C65.00CALL65.00$0.01$0.01 / 15012084.609879%0.0000010.0000000.0000010.0000000.000000
C8Jul22P65.00PUT65.00$15.95$18.00 / 80$18.30 / 15300108.618452%-0.999051-0.0025300.0000010.000000-0.014241
C8Jul22C61.00CALL61.00$0.06$0.04 / 6029083.519845%0.0000010.0000000.0000010.0000000.000000
C8Jul22P61.00PUT61.00$13.50$14.00 / 16$14.30 / 1170090.643082%-0.999051-0.0027170.0000010.000000-0.013365
C8Jul22C60.00CALL60.00$0.01$0.01 / 20040666.147466%0.000001-0.0000010.0000020.0000000.000000
C8Jul22P60.00PUT60.00$12.95 / 53$13.35 / 1420085.879840%-0.999050-0.0027640.0000020.000000-0.013146
C8Jul22C59.00CALL59.00$0.02$0.05 / 50015777.153936%0.000006-0.0000040.0000110.0000020.000000
C8Jul22P59.00PUT59.00$11.95 / 36$12.30 / 1380075.247891%-0.999046-0.0028140.0000110.000002-0.012927
C8Jul22C58.00CALL58.00$0.28$0.04 / 33012569.904619%0.000024-0.0000160.0000430.0000070.000000
C8Jul22P58.00PUT58.00$11.00 / 14$11.35 / 1390080.342243%-0.999027-0.0028720.0000430.000007-0.012707
C8Jul22C57.00CALL57.00$0.01$0.02 / 18020358.898017%0.000097-0.0000580.0001580.0000270.000001
C8Jul22P57.00PUT57.00$9.87$9.95 / 60$10.35 / 1430070.814431%-0.998954-0.0029610.0001580.000027-0.012487
C8Jul22P56.00PUT56.00$8.97$9.00 / 38$9.35 / 1320069.475451%-0.998696-0.0031460.0005310.000090-0.012266
C8Jul22P55.00PUT55.00$9.05$8.05 / 12$8.35 / 10501966.998872%-0.997863-0.0035930.0016190.000274-0.012038
C8Jul22P52.50PUT52.50$5.15$5.55 / 47$5.80 / 460148.578575%-0.982970-0.0091790.0164990.002793-0.011340
C8Jul22C43.50CALL43.50$3.30 / 163$3.55 / 440025.172588%0.929854-0.0169550.0546140.0092460.008802
C8Jul22C42.50CALL42.50$4.20$4.25 / 62$4.55 / 570443.845768%0.972237-0.0059440.0254350.0043060.009030
C8Jul22C42.00CALL42.00$4.48$4.80 / 38$5.00 / 420644.769264%0.983580-0.0023690.0159610.0027020.009040
C8Jul22C41.50CALL41.50$5.25 / 102$5.55 / 430048.775763%0.9905930.0000940.0094470.0015990.009004
C8Jul22C41.00CALL41.00$5.75 / 13$6.00 / 160052.785650%0.9946810.0016830.0052630.0008910.008937
C8Jul22C40.50CALL40.50$6.25 / 15$6.55 / 470051.950103%0.9969230.0026450.0027540.0004660.008851
C8Jul22C39.50CALL39.50$7.60$7.20 / 126$7.45 / 380359.551196%0.9986320.0034890.0006190.0001050.008650
C8Jul22P38.50PUT38.50$0.02$0.01 / 1004755.964728%-0.000063-0.0000390.0001050.000018-0.000001
C8Jul22C37.00CALL37.00$9.70$9.75 / 36$10.05 / 360368.970688%0.9990490.0038360.0000040.0000010.008107
C8Jul22P37.00PUT37.00$0.08 / 200089.430799%-0.000002-0.0000020.0000040.0000010.000000
C8Jul22C30.00CALL30.00$15.80$16.70 / 42$17.00 / 5007124.600652%0.9990510.0041640.0000010.0000000.006573
C8Jul22P30.00PUT30.00$0.01 / 7600116.921476%-0.0000010.0000000.0000010.0000000.000000
C8Jul22C25.00CALL25.00$20.75$21.75 / 56$22.00 / 52018191.212798%0.9990510.0043970.0000010.0000000.005477
C8Jul22P25.00PUT25.00$0.01 / 7500160.300554%-0.0000010.0000000.0000010.0000000.000000