C Option Chain

End of day data from February 26, 2021 for C options expired on February 26, 2021.

  1. NYSE
  2. >
  3. C
  4. >
  5. Option Chain
|USD |C: $65.8799 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
C26Feb21P66.00PUT66.00$0.16$0.14 / 12$0.27 / 154,51268617.275196%-0.473417-0.2442420.3277070.013766-0.000869
C26Feb21P66.50PUT66.50$0.52$0.08 / 3$0.70 / 24,23947114.004100%-0.634523-0.2317200.3095650.013004-0.001169
C26Feb21P68.00PUT68.00$1.53$1.94 / 37$2.25 / 433,1373,40255.470680%-0.940243-0.0770470.0976600.004102-0.001756
C26Feb21C66.00CALL66.00$0.10$0.05 / 12$0.22 / 292,8421,8206.974799%0.526501-0.2389100.3277070.0137660.000939
C26Feb21P67.50PUT67.50$1.33$1.43 / 40$1.72 / 12,7951,40143.835191%-0.876082-0.1288660.1683760.007073-0.001627
C26Feb21C67.00CALL67.00$0.02$0.01 / 7$0.02 / 502,4842,03217.070165%0.226158-0.1814520.2476360.0104020.000405
C26Feb21C66.50CALL66.50$0.03$0.02 / 30$0.05 / 82,4571,32212.301165%0.365396-0.2263880.3095650.0130040.000653
C26Feb21C62.50CALL62.50$3.87$3.30 / 3$4.20 / 402,2102,30090.463078%0.9986990.0028760.0033250.0001400.001710
C26Feb21P65.00PUT65.00$0.01$0.01 / 10$0.02 / 2481,5492,56619.347325%-0.184802-0.1629770.2196180.009225-0.000338
C26Feb21P69.00PUT69.00$2.65$2.99 / 13$3.15 / 131,50912569.484857%-0.990574-0.0205340.0206810.000869-0.001874
C26Feb21C68.00CALL68.00$0.02$0.02 / 1$0.01 / 101,2553,55830.455135%0.059676-0.0717160.0976600.0041020.000107
C26Feb21C67.50CALL67.50$0.01$0.01 / 2$0.03 / 121,1221,68125.371862%0.123836-0.1235350.1683760.0070730.000222
C26Feb21P65.50PUT65.50$0.08$0.01 / 9$0.02 / 819361,29711.832751%-0.315486-0.2175470.2926560.012293-0.000578
C26Feb21P64.50PUT64.50$0.01$0.01 / 7$0.02 / 109021,20526.414662%-0.093870-0.1022400.1379320.005794-0.000171
C26Feb21P64.00PUT64.00$0.01$0.01 / 19$0.01 / 589098831.036574%-0.040873-0.0534750.0722030.003033-0.000075
C26Feb21C65.50CALL65.50$0.85$0.34 / 11$0.84 / 228222,09312.790739%0.684432-0.2122140.2926560.0122930.001217
C26Feb21C64.50CALL64.50$1.62$1.32 / 25$1.61 / 207131,59927.617405%0.906048-0.0969070.1379320.0057940.001596
C26Feb21C65.00CALL65.00$1.00$0.79 / 38$1.14 / 375532,37323.972318%0.815116-0.1576440.2196180.0092250.001443
C26Feb21C63.50CALL63.50$2.60$2.33 / 10$2.61 / 2050399833.794327%0.984813-0.0178830.0313670.0013180.001712
C26Feb21P67.00PUT67.00$0.47$0.94 / 23$1.19 / 137060532.882557%-0.773760-0.1867830.2476360.010402-0.001431
C26Feb21C70.50CALL70.50$0.01$0.01 / 16$0.04 / 4036018664.930589%0.000214-0.0004900.0006660.0000280.000000
C26Feb21P70.00PUT70.00$3.90$3.35 / 374$4.20 / 3633469776.839233%-0.999058-0.0071060.0024160.000101-0.001916
C26Feb21C68.50CALL68.50$0.01$0.01 / 1$0.02 / 133111,16236.689760%0.025230-0.0356320.0484900.0020370.000045
C26Feb21C69.00CALL69.00$0.01$0.01 / 1$0.01 / 413101,42840.087026%0.009344-0.0152040.0206810.0008690.000017
C26Feb21C70.00CALL70.00$0.01$0.01 / 2$0.01 / 162512,22651.142808%0.000861-0.0017770.0024160.0001010.000002
C26Feb21C61.50CALL61.50$5.04$3.95 / 1$5.35 / 3922133489.168225%0.9998720.0052190.0001580.0000070.001685
C26Feb21P63.00PUT63.00$0.01$0.01 / 11$0.01 / 4220961843.643009%-0.004697-0.0083300.0112600.000473-0.000009
C26Feb21P63.50PUT63.50$0.01$0.01 / 28$0.04 / 3416857443.730040%-0.015105-0.0232170.0313670.001318-0.000028
C26Feb21P58.00PUT58.00$0.02$0.02 / 2$0.01 / 41167679110.443374%-0.0000010.0000000.0000010.0000000.000000
C26Feb21P62.00PUT62.00$0.01$0.01 / 3$0.01 / 413996055.992153%-0.000262-0.0005940.0008040.0000340.000000
C26Feb21C71.00CALL71.00$0.01$0.01 / 6$0.01 / 4112925361.729949%0.000047-0.0001180.0001600.0000070.000000
C26Feb21P60.50PUT60.50$0.01$0.01 / 6$0.04 / 611540184.877014%-0.000001-0.0000020.0000030.0000000.000000
C26Feb21P61.50PUT61.50$0.03$0.03 / 39$0.04 / 2010531075.601296%-0.000046-0.0001170.0001580.0000070.000000
C26Feb21C64.00CALL64.00$2.44$1.79 / 10$2.15 / 20851,10041.079248%0.959046-0.0481410.0722030.0030330.001679
C26Feb21C63.00CALL63.00$3.25$2.84 / 34$3.75 / 507264287.094530%0.995221-0.0029960.0112600.0004730.001717
C26Feb21P62.50PUT62.50$0.02$0.02 / 16$0.04 / 436943159.581769%-0.001219-0.0024590.0033250.000140-0.000002
C26Feb21P68.50PUT68.50$1.95$2.43 / 20$2.75 / 206835963.783469%-0.974688-0.0409620.0484900.002037-0.001831
C26Feb21P59.00PUT59.00$0.01$0.02 / 14$0.01 / 56543597.672445%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C69.50CALL69.50$0.01$0.01 / 19$0.04 / 294680052.919349%0.003030-0.0055910.0076010.0003190.000005
C26Feb21C61.00CALL61.00$5.30$4.80 / 10$5.65 / 4931367113.327062%0.9999120.0053170.0000250.0000010.001671
C26Feb21C60.00CALL60.00$6.37$5.80 / 5$6.60 / 3229568125.445043%0.9999180.0053370.0000010.0000000.001644
C26Feb21C62.00CALL62.00$4.30$3.75 / 31$4.75 / 172564299.686662%0.9996560.0047410.0008040.0000340.001698
C26Feb21P61.00PUT61.00$0.01$0.01 / 10$0.04 / 32348578.116177%-0.000007-0.0000190.0000250.0000010.000000
C26Feb21P57.00PUT57.00$0.01$0.01 / 10$0.01 / 615380117.168038%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C60.50CALL60.50$5.78$5.30 / 36$6.30 / 401194135.441949%0.9999180.0053340.0000030.0000000.001658
C26Feb21P60.00PUT60.00$0.01$0.01 / 25$0.01 / 12111,66180.410184%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C72.00CALL72.00$0.01$0.02 / 41040879.264882%0.000002-0.0000050.0000060.0000000.000000
C26Feb21C50.00CALL50.00$16.40$15.50 / 38$16.95 / 381060307.164483%0.9999190.0053450.0000010.0000000.001370
C26Feb21C58.00CALL58.00$8.70$7.80 / 24$8.65 / 116324165.410314%0.9999190.0053380.0000010.0000000.001589
C26Feb21P69.50PUT69.50$2.83$3.05 / 282$3.70 / 2436568.102268%-0.996888-0.0109200.0076010.000319-0.001899
C26Feb21C56.00CALL56.00$11.19$9.45 / 1$11.20 / 3937224.008854%0.9999190.0053400.0000010.0000000.001534
C26Feb21C73.00CALL73.00$0.02$0.04 / 202161100.177305%0.0000010.0000000.0000010.0000000.000000
C26Feb21C55.00CALL55.00$11.49$10.75 / 38$12.10 / 382206263.611332%0.9999190.0053410.0000010.0000000.001507
C26Feb21C80.00CALL80.00$0.02$0.01 / 2171144.420394%0.0000010.0000000.0000010.0000000.000000
C26Feb21P55.00PUT55.00$0.02$0.01 / 111802142.116064%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C85.00CALL85.00$0.01$0.02 / 3506198.948358%0.0000010.0000000.0000010.0000000.000000
C26Feb21P85.00PUT85.00$21.19$18.00 / 10$19.70 / 1000223.495719%-0.999919-0.0053180.0000010.000000-0.002329
C26Feb21P80.00PUT80.00$12.10$12.60 / 37$14.80 / 3800234.904739%-0.999919-0.0053220.0000010.000000-0.002192
C26Feb21C79.00CALL79.00$0.14 / 1000201.216394%0.0000010.0000000.0000010.0000000.000000
C26Feb21P79.00PUT79.00$12.10 / 10$14.05 / 100202.513879%-0.999919-0.0053220.0000010.000000-0.002164
C26Feb21C78.00CALL78.00$0.09 / 100174.671407%0.0000010.0000000.0000010.0000000.000000
C26Feb21P78.00PUT78.00$9.90 / 38$12.95 / 3800227.360536%-0.999919-0.0053230.0000010.000000-0.002137
C26Feb21C77.00CALL77.00$0.09 / 1100163.654734%0.0000010.0000000.0000010.0000000.000000
C26Feb21P77.00PUT77.00$9.90 / 36$12.15 / 3600165.183524%-0.999919-0.0053240.0000010.000000-0.002110
C26Feb21C76.00CALL76.00$0.10 / 1100155.412794%0.0000010.0000000.0000010.0000000.000000
C26Feb21P76.00PUT76.00$9.20 / 10$10.45 / 1000113.895154%-0.999919-0.0053250.0000010.000000-0.002082
C26Feb21C75.00CALL75.00$0.01$0.04 / 50110122.157889%0.0000010.0000000.0000010.0000000.000000
C26Feb21P75.00PUT75.00$12.13$7.00 / 1$10.25 / 105166.164561%-0.999919-0.0053250.0000010.000000-0.002055
C26Feb21C74.00CALL74.00$0.02$0.04 / 37049111.330276%0.0000010.0000000.0000010.0000000.000000
C26Feb21P74.00PUT74.00$9.90$7.30 / 2$8.90 / 102147.447485%-0.999919-0.0053260.0000010.000000-0.002027
C26Feb21P73.00PUT73.00$9.00$5.50 / 39$7.15 / 1205120.574109%-0.999919-0.0053270.0000010.000000-0.002000
C26Feb21P72.00PUT72.00$8.00$5.30 / 4$6.20 / 301111.058383%-0.999917-0.0053320.0000060.000000-0.001973
C26Feb21C71.50CALL71.50$0.03$0.04 / 1404482.739948%0.000009-0.0000250.0000330.0000010.000000
C26Feb21P71.50PUT71.50$4.00$4.85 / 4$5.70 / 30684.107412%-0.999910-0.0053530.0000330.000001-0.001959
C26Feb21P71.00PUT71.00$2.50$3.60 / 12$5.20 / 30192.151346%-0.999872-0.0054460.0001600.000007-0.001945
C26Feb21P70.50PUT70.50$2.11$3.35 / 9$4.70 / 302384.607058%-0.999704-0.0058190.0006660.000028-0.001931
C26Feb21C59.00CALL59.00$8.98$6.60 / 12$8.55 / 4052205.457444%0.9999190.0053380.0000010.0000000.001616
C26Feb21C57.00CALL57.00$11.31$8.75 / 36$10.65 / 3607265.698929%0.9999190.0053390.0000010.0000000.001562
C26Feb21P56.00PUT56.00$0.01$0.06 / 100824166.995227%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C54.00CALL54.00$10.55$11.50 / 10$13.35 / 3019283.674243%0.9999190.0053410.0000010.0000000.001479
C26Feb21P54.00PUT54.00$0.04$0.01 / 11048154.783584%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C53.50CALL53.50$11.37$11.60 / 38$13.85 / 3803243.921691%0.9999190.0053420.0000010.0000000.001466
C26Feb21P53.50PUT53.50$0.07$0.09 / 200102220.049289%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C53.00CALL53.00$10.35$12.30 / 1$14.50 / 39024298.495714%0.9999190.0053420.0000010.0000000.001452
C26Feb21P53.00PUT53.00$0.05$0.04 / 30103200.431056%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C52.00CALL52.00$12.65 / 10$15.30 / 300350.537451%0.9999190.0053430.0000010.0000000.001425
C26Feb21P52.00PUT52.00$0.13 / 1000261.617478%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C51.00CALL51.00$14.40 / 36$16.55 / 3600356.116893%0.9999190.0053440.0000010.0000000.001397
C26Feb21P51.00PUT51.00$0.05 / 300238.287265%-0.0000010.0000000.0000010.0000000.000000
C26Feb21P50.00PUT50.00$0.01$0.01 / 12094207.120591%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C49.00CALL49.00$15.65$16.45 / 38$18.45 / 3800393.073960%0.9999190.0053450.0000010.0000000.001342
C26Feb21P49.00PUT49.00$0.22 / 300348.672494%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C48.00CALL48.00$17.50 / 37$19.20 / 3900387.520046%0.9999190.0053460.0000010.0000000.001315
C26Feb21P48.00PUT48.00$0.01$0.11 / 11053324.133917%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C47.00CALL47.00$17.35$18.10 / 36$20.45 / 37024383.447481%0.9999190.0053470.0000010.0000000.001288
C26Feb21P47.00PUT47.00$0.04 / 300293.721306%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C46.00CALL46.00$18.10 / 1$21.95 / 100519.352792%0.9999190.0053480.0000010.0000000.001260
C26Feb21P46.00PUT46.00$0.05 / 3900319.859773%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C45.00CALL45.00$19.80$20.55 / 36$22.30 / 38042474.651592%0.9999190.0053480.0000010.0000000.001233
C26Feb21P45.00PUT45.00$0.01$0.05 / 13041337.014253%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C44.00CALL44.00$21.35 / 1$23.30 / 200464.571779%0.9999190.0053490.0000010.0000000.001205
C26Feb21P44.00PUT44.00$0.05 / 2400354.493431%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C43.00CALL43.00$22.00 / 10$24.60 / 1000477.044615%0.9999190.0053500.0000010.0000000.001178
C26Feb21P43.00PUT43.00$0.05 / 2400372.316361%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C42.00CALL42.00$23.00 / 1$25.65 / 3800509.263947%0.9999190.0053510.0000010.0000000.001151
C26Feb21P42.00PUT42.00$0.05 / 2400390.508202%-0.0000010.0000000.0000010.0000000.000000
C26Feb21C41.00CALL41.00$24.40 / 10$26.60 / 300592.833089%0.9999190.0053510.0000010.0000000.001123
C26Feb21P41.00PUT41.00$0.04$0.02 / 27024364.979319%-0.0000010.0000000.0000010.0000000.000000