1 Followers INDEX:GSPC - S&P 500 S&P 500
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
22.64 79,948 153,662 44,659 134,985 386 2022-07-01
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2022-07-01 1,000 2,822.95 2,817 2,828.9 0% 0.995 -3.769 0.056 0 0
2022-07-01 1,200 2,622.65 2,616.7 2,628.6 0% 0.995 -3.492 0.06 0 0
2022-07-01 1,400 2,422.65 2,416.7 2,428.6 0% 0.994 -3.438 0.068 0 0
2022-07-01 1,600 2,222.65 2,216.7 2,228.6 0% 0.993 -3.377 0.076 0 0
2022-07-01 1,800 2,022.7 2,016.8 2,028.6 0% 0.992 -3.307 0.085 0 0
2022-07-01 2,000 1,822.7 1,816.8 1,828.6 0% 0.991 -3.231 0.095 0 0
2022-07-01 2,200 1,622.7 1,616.8 1,628.6 0% 0.99 -3.146 0.107 0 0
2022-07-01 2,400 1,422.7 1,416.8 1,428.6 0% 0.988 -3.053 0.121 0 0
2022-07-01 2,600 1,222.75 1,216.8 1,228.7 0% 0.986 -3.016 0.141 0 0
2022-07-01 2,800 1,022.75 1,016.8 1,028.7 0% 0.984 -2.894 0.163 0 0
2022-07-01 2,900 923.05 917.1 929 0% 0.981 -3.016 0.185 0 0
2022-07-01 2,950 873.05 867.1 879 0% 0.98 -2.977 0.193 0 0
2022-07-01 3,000 822.75 816.8 828.7 0% 0.98 -2.752 0.192 170 0
2022-07-01 3,050 773.05 767.1 779 0% 0.978 -2.894 0.211 0 0
2022-07-01 3,100 722.75 716.8 728.7 0% 0.978 -2.67 0.211 0 0
2022-07-01 3,150 673.05 667.1 679 0% 0.975 -2.801 0.233 0 0
2022-07-01 3,200 622.75 616.8 628.7 0% 0.975 -2.578 0.234 0 0
2022-07-01 3,250 572.75 566.8 578.7 0% 0.973 -2.527 0.248 0 0
2022-07-01 3,300 522.8 516.9 528.7 +15.42% 0.971 -2.473 0.263 3 10
2022-07-01 3,350 472.85 466.9 478.8 0% 0.968 -2.468 0.286 0 0
2022-07-01 3,375 448.15 442.2 454.1 0% 0.965 -2.593 0.31 0 0
2022-07-01 3,400 422.85 416.9 428.8 +12.88% 0.965 -2.402 0.307 19 8
2022-07-01 3,425 398.15 392.2 404.1 -6.36% 0.961 -2.519 0.334 8 8
2022-07-01 3,440 383.15 377.2 389.1 0% 0.96 -2.495 0.342 0 0
2022-07-01 3,450 372.85 366.9 378.8 0% 0.962 -2.329 0.332 2 0
2022-07-01 3,460 363.15 357.2 369.1 0% 0.959 -2.462 0.353 0 0
2022-07-01 3,470 353.15 347.2 359.1 0% 0.958 -2.445 0.359 0 0
2022-07-01 3,475 348.1 342.2 354 0% 0.958 -2.388 0.357 0 0
2022-07-01 3,480 343.15 337.2 349.1 0% 0.957 -2.428 0.365 0 0
2022-07-01 3,490 333.15 327.2 339.1 0% 0.956 -2.41 0.372 1 0
2022-07-01 3,500 322.85 316.9 328.8 -32.67% 0.957 -2.248 0.362 5 1
2022-07-01 3,510 313.15 307.2 319.1 0% 0.954 -2.373 0.386 0 0
2022-07-01 3,515 308.15 302.2 314.1 0% 0.953 -2.363 0.389 0 0
2022-07-01 3,520 303.1 297.2 309 0% 0.954 -2.307 0.387 0 0
2022-07-01 3,525 298.1 292.2 304 -34.91% 0.953 -2.297 0.391 1 1
2022-07-01 3,530 292.85 286.9 298.8 0% 0.954 -2.194 0.383 3 0
2022-07-01 3,535 288.2 282.3 294.1 0% 0.951 -2.323 0.405 0 0
2022-07-01 3,540 282.9 277 288.8 0% 0.953 -2.175 0.391 0 0
2022-07-01 3,545 278.2 272.3 284.1 0% 0.95 -2.303 0.413 0 0
2022-07-01 3,550 272.9 267 278.8 0% 0.952 -2.155 0.399 2 0
2022-07-01 3,555 268.2 262.3 274.1 0% 0.949 -2.281 0.422 0 0
2022-07-01 3,560 263.4 257.5 269.3 0% 0.946 -2.359 0.438 0 0
2022-07-01 3,565 258.2 252.3 264.1 0% 0.947 -2.259 0.431 0 0
2022-07-01 3,570 253.4 247.5 259.3 0% 0.945 -2.335 0.448 2 0
2022-07-01 3,575 248.4 242.5 254.3 0% 0.944 -2.323 0.453 2 1
2022-07-01 3,580 242.9 237 248.8 0% 0.948 -2.092 0.426 0 0
2022-07-01 3,585 238.2 232.3 244.1 0% 0.944 -2.212 0.451 0 0
2022-07-01 3,590 233.4 227.5 239.3 0% 0.941 -2.286 0.468 3 0
2022-07-01 3,595 228 222.1 233.9 0% 0.944 -2.102 0.448 0 0
2022-07-01 3,600 223 217.1 228.9 +12.51% 0.944 -2.09 0.454 15 8
2022-07-01 3,605 218 212.1 223.9 0% 0.943 -2.077 0.46 2 0
2022-07-01 3,610 213.3 210.1 216.5 0% 0.973 -0.894 0.25 0 1
2022-07-01 3,615 208.3 205.1 211.5 +13.25% 0.972 -0.889 0.253 8 13
2022-07-01 3,620 203.3 200.1 206.5 +29.9% 0.972 -0.884 0.257 7 9
2022-07-01 3,625 198.55 195.3 201.8 -0.35% 0.966 -1.045 0.298 16 1
2022-07-01 3,630 193.55 190.3 196.8 +7.61% 0.966 -1.038 0.303 7 1
2022-07-01 3,635 188.4 185.2 191.6 0% 0.969 -0.923 0.282 13 0
2022-07-01 3,640 183.4 180.2 186.6 -0.24% 0.968 -0.918 0.287 7 1
2022-07-01 3,645 178.4 175.2 181.6 -34.92% 0.967 -0.912 0.292 39 1
2022-07-01 3,650 172.95 170.9 175 0% 0.956 -1.212 0.369 93 0
2022-07-01 3,655 168.3 166.2 170.4 0% 0.995 -0.107 0.055 55 0
2022-07-01 3,660 163.4 161.3 165.5 0% 0.991 -0.195 0.091 33 0
2022-07-01 3,665 158.4 156.3 160.5 0% 0.991 -0.194 0.093 47 0
2022-07-01 3,670 153.45 151.4 155.5 +59.92% 0.991 -0.192 0.095 38 3
2022-07-01 3,675 148.55 146.5 150.6 -4.8% 0.987 -0.269 0.129 32 7
2022-07-01 3,680 143.6 141.5 145.7 -41.47% 0.984 -0.338 0.159 76 6
2022-07-01 3,685 138.65 136.6 140.7 0% 0.984 -0.335 0.163 8 0
2022-07-01 3,690 133.75 131.7 135.8 +15.34% 0.98 -0.399 0.193 103 2
2022-07-01 3,695 128.9 126.9 130.9 +77.58% 0.976 -0.459 0.222 11 34
2022-07-01 3,700 123.65 121.7 125.6 +80.76% 0.986 -0.257 0.144 47 60
2022-07-01 3,705 119.2 117.2 121.2 +58.53% 0.966 -0.621 0.299 9 12
2022-07-01 3,710 114.4 112.4 116.4 +8.64% 0.96 -0.718 0.345 3 6
2022-07-01 3,715 109.65 107.7 111.6 -3.66% 0.954 -0.807 0.389 4 7
2022-07-01 3,720 104.95 103 106.9 +59.31% 0.945 -0.934 0.447 4 90
2022-07-01 3,725 100.2 98.3 102.1 +40.4% 0.938 -1.007 0.488 5 34
2022-07-01 3,730 95.6 93.7 97.5 +78.11% 0.983 -0.241 0.171 6 82
2022-07-01 3,735 91 89.1 92.9 +101.82% 0.966 -0.475 0.304 16 50
2022-07-01 3,740 86.5 84.7 88.3 +48.99% 0.947 -0.711 0.429 47 97
2022-07-01 3,745 82 80.2 83.8 +33.87% 0.933 -0.881 0.52 41 89
2022-07-01 3,750 77.3 75.6 79 +44.73% 0.897 -1.351 0.717 139 331
2022-07-01 3,755 73.3 71.6 75 +3.16% 0.893 -1.325 0.739 64 138
2022-07-01 3,760 69.05 67.4 70.7 +40.75% 0.872 -1.518 0.836 61 287
2022-07-01 3,765 64.85 63.2 66.5 +48.88% 0.852 -1.696 0.927 75 411
2022-07-01 3,770 60.75 59.2 62.3 +51.19% 0.85 -1.579 0.935 56 494
2022-07-01 3,775 56.9 55.4 58.4 +40.67% 0.808 -1.994 1.092 48 548
2022-07-01 3,780 53 52.6 53.4 +56.28% 0.779 -2.224 1.189 265 1,006
2022-07-01 3,785 49.25 48.9 49.6 +40.3% 0.752 -2.374 1.266 69 431
2022-07-01 3,790 45.65 45.2 46.1 +40.94% 0.721 -2.569 1.344 52 911
2022-07-01 3,795 42.05 41.7 42.4 +45.31% 0.696 -2.625 1.399 71 485
2022-07-01 3,800 38.35 38 38.7 +45.5% 0.669 -2.684 1.452 1,317 3,187
2022-07-01 3,805 35.35 35 35.7 +46.18% 0.636 -2.808 1.503 74 745
2022-07-01 3,810 32.2 31.9 32.5 +37.75% 0.605 -2.871 1.542 109 1,160
2022-07-01 3,815 29.2 28.9 29.5 +32.45% 0.573 -2.875 1.571 816 1,011
2022-07-01 3,820 26.4 26.1 26.7 +42.58% 0.539 -2.942 1.59 149 1,836
2022-07-01 3,825 23.55 23.3 23.8 +28.89% 0.505 -2.922 1.597 757 2,417
2022-07-01 3,830 21.25 21 21.5 +30.25% 0.471 -2.929 1.593 125 3,829
2022-07-01 3,835 18.95 18.7 19.2 +43.08% 0.438 -2.893 1.578 71 887
2022-07-01 3,840 16.85 16.6 17.1 +25.85% 0.403 -2.808 1.55 146 1,317
2022-07-01 3,845 14.85 14.6 15.1 +18.85% 0.371 -2.762 1.514 166 1,833
2022-07-01 3,850 12.9 12.7 13.1 +13.43% 0.338 -2.647 1.464 1,277 5,613
2022-07-01 3,855 11.3 11.1 11.5 +10.6% 0.307 -2.542 1.407 650 1,028
2022-07-01 3,860 9.7 9.5 9.9 -0.95% 0.276 -2.398 1.339 119 1,816
2022-07-01 3,865 8.3 8.1 8.5 +6.1% 0.245 -2.225 1.259 184 940
2022-07-01 3,870 6.95 6.8 7.1 -5.48% 0.217 -2.06 1.175 312 2,077
2022-07-01 3,875 5.85 5.7 6 -15.94% 0.19 -1.893 1.087 1,928 3,577
2022-07-01 3,880 4.85 4.7 5 -18.97% 0.164 -1.699 0.989 88 1,921
2022-07-01 3,885 4.05 3.9 4.2 -24.23% 0.142 -1.536 0.898 137 1,219
2022-07-01 3,890 3.25 3.1 3.4 +4,614.29% 0.122 -1.391 0.813 287 1,337
2022-07-01 3,895 2.7 2.6 2.8 -34.92% 0.104 -1.234 0.724 119 814
2022-07-01 3,900 2.15 2.05 2.25 -42% 0.087 -1.069 0.633 3,444 4,145
2022-07-01 3,905 1.725 1.65 1.8 -59.81% 0.071 -0.909 0.545 237 1,758
2022-07-01 3,910 1.35 1.25 1.45 -53.33% 0.061 -0.808 0.481 238 2,826
2022-07-01 3,915 1.075 1 1.15 -58.33% 0.046 -0.637 0.389 107 968
2022-07-01 3,920 0.825 0.75 0.9 -68.75% 0.036 -0.518 0.32 295 1,410
2022-07-01 3,925 0.625 0.55 0.7 -73.17% 0.028 -0.413 0.258 1,613 2,924
2022-07-01 3,930 0.475 0.4 0.55 -72.53% 0.025 -0.387 0.236 217 2,885
2022-07-01 3,935 0.375 0.3 0.45 -78.57% 0.021 -0.341 0.205 159 1,524
2022-07-01 3,940 0.3 0.25 0.35 -80.77% 0.016 -0.264 0.161 285 1,068
2022-07-01 3,945 0.225 0.15 0.3 -82.61% 0.011 -0.192 0.119 119 690
2022-07-01 3,950 0.175 0.1 0.25 -87.5% 0.009 -0.153 0.095 979 2,043
2022-07-01 3,955 0.15 0.1 0.2 -83.52% 0.009 -0.154 0.092 240 468
2022-07-01 3,960 0.125 0.05 0.2 -88.89% 0.006 -0.111 0.068 198 943
2022-07-01 3,965 0.1 0.05 0.15 -90.48% 0.006 -0.111 0.066 96 1,540
2022-07-01 3,970 0.075 0 0.15 -83.87% 0.006 -0.112 0.064 333 641
2022-07-01 3,975 0.075 0 0.15 -92.19% 0.003 -0.063 0.038 900 1,949
2022-07-01 3,980 0.075 0 0.15 -88.89% 0.003 -0.063 0.037 420 591
2022-07-01 3,985 0.05 0 0.1 -82.5% 0.004 -0.085 0.046 570 137
2022-07-01 3,990 0.05 0 0.1 -90.91% 0.003 -0.064 0.035 213 78
2022-07-01 3,995 0.05 0 0.1 -88.89% 0.003 -0.064 0.034 182 66
2022-07-01 4,000 0.05 0 0.1 -85.71% 0.003 -0.065 0.034 1,842 2,051
2022-07-01 4,005 0.05 0 0.1 -87.5% 0.003 -0.065 0.033 170 189
2022-07-01 4,010 0.05 0 0.1 -81.48% 0.003 -0.065 0.032 228 205
2022-07-01 4,015 0.05 0 0.1 -86.84% 0.003 -0.065 0.032 206 94
2022-07-01 4,020 0.05 0 0.1 -82.14% 0.003 -0.066 0.031 154 109
2022-07-01 4,025 0.05 0 0.1 -72% 0.003 -0.088 0.039 1,424 1,451
2022-07-01 4,030 0.05 0 0.1 -58.33% 0.002 -0.066 0.03 1,063 303
2022-07-01 4,035 0.05 0 0.1 -75% 0.002 -0.066 0.029 118 23
2022-07-01 4,040 0.025 0 0.05 -83.33% 0.003 -0.088 0.037 95 12
2022-07-01 4,045 0.025 0 0.05 -80% 0.001 -0.03 0.014 205 42
2022-07-01 4,050 0.025 0 0.05 -58.33% 0.002 -0.067 0.028 567 704
2022-07-01 4,055 0.025 0 0.05 -50% 0.002 -0.067 0.028 340 5
2022-07-01 4,060 0.025 0 0.05 -80.77% 0.002 -0.067 0.027 137 10
2022-07-01 4,065 0.025 0 0.05 -75% 0.002 -0.068 0.027 154 19
2022-07-01 4,070 0.025 0 0.05 -41.67% 0.003 -0.09 0.034 130 112
2022-07-01 4,075 0.025 0 0.05 -66.67% 0.002 -0.068 0.026 878 1,510
2022-07-01 4,080 0.025 0 0.05 -50% 0.002 -0.068 0.026 73 7
2022-07-01 4,085 0.025 0 0.05 -88.89% 0.002 -0.068 0.025 62 18
2022-07-01 4,090 0.025 0 0.05 -75% 0.002 -0.069 0.025 79 47
2022-07-01 4,095 0.025 0 0.05 -90.38% 0.002 -0.069 0.025 345 61
2022-07-01 4,100 0.025 0 0.05 -50% 0.002 -0.069 0.024 1,770 16
2022-07-01 4,105 0.025 0 0.05 -90% 0.002 -0.069 0.024 131 10
2022-07-01 4,110 0.025 0 0.05 -30% 0.002 -0.092 0.03 124 12
2022-07-01 4,115 0.025 0 0.05 0% 0 0 0 185 0
2022-07-01 4,120 0.025 0 0.05 +40% 0.002 -0.093 0.03 307 1
2022-07-01 4,125 0.025 0 0.05 0% 0.002 -0.07 0.023 1,196 3
2022-07-01 4,130 0.025 0 0.05 0% 0 0 0 114 0
2022-07-01 4,135 0.025 0 0.05 0% 0 0 0 147 0
2022-07-01 4,140 0.025 0 0.05 0% 0 0 0 79 0
2022-07-01 4,145 0.025 0 0.05 +40% 0 0 0 67 1
2022-07-01 4,150 0.025 0 0.05 0% 0 0 0 408 2
2022-07-01 4,155 0.025 0 0.05 0% 0 0 0 54 0
2022-07-01 4,160 0.025 0 0.05 0% 0 0 0 159 0
2022-07-01 4,165 0.025 0 0.05 0% 0 0 0 120 0
2022-07-01 4,170 0.025 0 0.05 0% 0 0 0 197 0
2022-07-01 4,175 0.025 0 0.05 0% 0 0 0 1,258 0
2022-07-01 4,180 0.025 0 0.05 0% 0 0 0 55 0
2022-07-01 4,185 0.025 0 0.05 0% 0 0 0 20 0
2022-07-01 4,190 0.025 0 0.05 0% 0 0 0 39 0
2022-07-01 4,195 0.025 0 0.05 -83.33% 0 0 0 96 1
2022-07-01 4,200 0.025 0 0.05 -50% 0 0 0 1,390 3
2022-07-01 4,205 0.025 0 0.05 0% 0 0 0 33 0
2022-07-01 4,210 0.025 0 0.05 0% 0 0 0 708 0
2022-07-01 4,215 0.025 0 0.05 0% 0 0 0 22 0
2022-07-01 4,220 0.025 0 0.05 0% 0 0 0 15 0
2022-07-01 4,225 0.025 0 0.05 0% 0 0 0 30 0
2022-07-01 4,230 0.025 0 0.05 0% 0 0 0 30 0
2022-07-01 4,235 0.025 0 0.05 0% 0 0 0 23 0
2022-07-01 4,240 0.025 0 0.05 0% 0 0 0 54 0
2022-07-01 4,250 0.025 0 0.05 0% 0.001 -0.073 0.018 137 7
2022-07-01 4,260 0.025 0 0.05 0% 0 0 0 37 0
2022-07-01 4,270 0.025 0 0.05 0% 0 0 0 35 0
2022-07-01 4,275 0.025 0 0.05 0% 0 0 0 3,342 0
2022-07-01 4,280 0.025 0 0.05 0% 0 0 0 46 0
2022-07-01 4,300 0.025 0 0.05 0% 0.001 -0.074 0.016 307 16
2022-07-01 4,325 0.025 0 0.05 0% 0 0 0 131 0
2022-07-01 4,350 0.025 0 0.05 0% 0 0 0 1,044 0
2022-07-01 4,400 0.025 0 0.05 0% 0 0 0 491 0
2022-07-01 4,500 0.025 0 0.05 0% 0 0 0 26 0
2022-07-01 4,600 0.025 0 0.05 0% 0.001 -0.079 0.011 269 1
2022-07-01 4,800 0.025 0 0.05 0% 0 0 0 95 0
2022-07-01 5,000 0.025 0 0.05 0% 0 0 0 7 0
2022-07-01 5,200 0.025 0 0.05 0% 0 0 0 0 0
2022-07-01 5,400 0.025 0 0.05 0% 0 0 0 2 0






Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms