IOM E-Mini S+P 500: Sep24 |
Monday, Sep 16 2024 |
Exp = 09/20/2024 Sett = 5638 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.01 |
.35 |
5840 |
202.25 |
.98 |
.19 |
.17 |
.01 |
.40 |
5835 |
197.25 |
.98 |
.19 |
.17 |
.01 |
.40 |
5830 |
192.25 |
.98 |
.18 |
.17 |
.02 |
.45 |
5825 |
187.25 |
.98 |
.18 |
.16 |
.02 |
.50 |
5820 |
182.50 |
.97 |
.18 |
.16 |
.02 |
.60 |
5815 |
177.50 |
.97 |
.18 |
.16 |
.02 |
.65 |
5810 |
172.50 |
.97 |
.17 |
.16 |
.02 |
.75 |
5805 |
167.75 |
.97 |
.18 |
.16 |
.03 |
.85 |
5800 |
162.75 |
.96 |
.17 |
.16 |
.03 |
.95 |
5795 |
157.75 |
.96 |
.17 |
.16 |
.03 |
1.10 |
5790 |
153.00 |
.96 |
.17 |
.16 |
.04 |
1.25 |
5785 |
148.25 |
.95 |
.17 |
.16 |
.04 |
1.45 |
5780 |
143.25 |
.95 |
.16 |
.16 |
.05 |
1.70 |
5775 |
138.50 |
.94 |
.16 |
.16 |
.06 |
1.95 |
5770 |
133.75 |
.94 |
.16 |
.16 |
.06 |
2.25 |
5765 |
129.25 |
.93 |
.17 |
.16 |
.07 |
2.65 |
5760 |
124.50 |
.92 |
.17 |
.16 |
.08 |
3.05 |
5755 |
120.00 |
.91 |
.17 |
.16 |
.09 |
3.50 |
5750 |
115.50 |
.90 |
.17 |
.16 |
.10 |
4.05 |
5745 |
111.00 |
.89 |
.17 |
.16 |
.12 |
4.65 |
5740 |
106.50 |
.88 |
.17 |
.16 |
.13 |
5.35 |
5735 |
102.25 |
.87 |
.17 |
.16 |
.14 |
6.10 |
5730 |
98.00 |
.85 |
.17 |
.17 |
.16 |
6.95 |
5725 |
94.00 |
.84 |
.17 |
.17 |
.17 |
7.90 |
5720 |
89.75 |
.82 |
.17 |
.17 |
.19 |
8.95 |
5715 |
86.00 |
.80 |
.17 |
.17 |
.21 |
10.00 |
5710 |
82.00 |
.79 |
.17 |
.17 |
.23 |
11.25 |
5705 |
78.25 |
.77 |
.17 |
.17 |
.25 |
12.75 |
5700 |
74.75 |
.75 |
.18 |
.17 |
.27 |
14.25 |
5695 |
71.25 |
.73 |
.18 |
.17 |
.29 |
15.75 |
5690 |
67.75 |
.71 |
.18 |
.18 |
.31 |
17.50 |
5685 |
64.50 |
.69 |
.18 |
.18 |
.33 |
19.25 |
5680 |
61.25 |
.67 |
.18 |
.18 |
.35 |
21.25 |
5675 |
58.25 |
.65 |
.18 |
.18 |
.37 |
23.25 |
5670 |
55.25 |
.63 |
.18 |
.18 |
.39 |
25.25 |
5665 |
52.25 |
.61 |
.18 |
.18 |
.41 |
27.50 |
5660 |
49.50 |
.59 |
.18 |
.18 |
.43 |
30.00 |
5655 |
47.00 |
.57 |
.19 |
.19 |
.46 |
32.50 |
5650 |
44.50 |
.54 |
.19 |
.19 |
.48 |
35.00 |
5645 |
42.00 |
.52 |
.19 |
.19 |
.50 |
37.75 |
5640 |
39.75 |
.50 |
.19 |
.19 |
.52 |
40.50 |
5635 |
37.50 |
.48 |
.19 |
.19 |
.54 |
43.50 |
5630 |
35.50 |
.46 |
.19 |
.19 |
.56 |
46.50 |
5625 |
33.50 |
.44 |
.20 |
.19 |
.58 |
49.50 |
5620 |
31.50 |
.42 |
.20 |
.20 |
.60 |
52.75 |
5615 |
29.75 |
.40 |
.20 |
.20 |
.61 |
56.00 |
5610 |
28.00 |
.39 |
.20 |
.20 |
.63 |
59.25 |
5605 |
26.25 |
.37 |
.20 |
.20 |
.65 |
62.50 |
5600 |
24.75 |
.35 |
.20 |
.20 |
.67 |
66.00 |
5595 |
23.25 |
.33 |
.20 |
.20 |
.68 |
69.75 |
5590 |
21.75 |
.32 |
.20 |
.20 |
.70 |
73.50 |
5585 |
20.50 |
.30 |
.21 |
.21 |
.72 |
77.25 |
5580 |
19.25 |
.29 |
.21 |
.21 |
.73 |
81.00 |
5575 |
18.00 |
.27 |
.21 |
.21 |
.75 |
84.75 |
5570 |
17.00 |
.26 |
.21 |
.21 |
.76 |
88.75 |
5565 |
15.75 |
.24 |
.21 |
.21 |
.77 |
92.75 |
5560 |
14.75 |
.23 |
.21 |
.21 |
.79 |
96.75 |
5555 |
14.00 |
.22 |
.22 |
.21 |
.80 |
101.00 |
5550 |
13.00 |
.21 |
.22 |
.21 |
.81 |
105.25 |
5545 |
12.25 |
.20 |
.22 |
.22 |
.82 |
109.50 |
5540 |
11.50 |
.19 |
.22 |
.22 |
.83 |
113.75 |
5535 |
10.75 |
.18 |
.22 |
.22 |
.84 |
118.00 |
5530 |
10.00 |
.16 |
.22 |
.22 |
.85 |
122.25 |
5525 |
9.45 |
.16 |
.22 |
.22 |
.86 |
126.75 |
5520 |
8.80 |
.15 |
.23 |
.22 |
.87 |
131.25 |
5515 |
8.25 |
.14 |
.23 |
.22 |
.88 |
135.50 |
5510 |
7.70 |
.13 |
.23 |
.23 |
.88 |
140.25 |
5505 |
7.25 |
.12 |
.23 |
.23 |
.89 |
144.75 |
5500 |
6.80 |
.12 |
.23 |
.23 |
.90 |
149.25 |
5495 |
6.40 |
.11 |
.23 |
.23 |
.90 |
154.00 |
5490 |
6.00 |
.10 |
.24 |
.23 |
.91 |
158.50 |
5485 |
5.65 |
.10 |
.24 |
.23 |
.91 |
163.25 |
5480 |
5.35 |
.09 |
.24 |
.24 |
.92 |
168.00 |
5475 |
5.05 |
.09 |
.24 |
.24 |
.92 |
172.75 |
5470 |
4.75 |
.08 |
.24 |
.24 |
.93 |
177.25 |
5465 |
4.50 |
.08 |
.25 |
.24 |
.93 |
182.25 |
5460 |
4.25 |
.07 |
.25 |
.24 |
.94 |
187.00 |
5455 |
4.05 |
.07 |
.25 |
.24 |
.94 |
191.75 |
5450 |
3.85 |
.07 |
.25 |
.25 |
.94 |
196.50 |
5445 |
3.65 |
.06 |
.25 |