Strike Price Last % from last Bid Midpoint Ask Change %Change

2,310.00 70.45 -2.82% 69.45 70.73 72 -33.1 -31.97%

2,315.00 75.7 -2.61% 71.75 72.93 74.1 -33.6 -30.74%

2,320.00 77 -2.40% 73.7 74.95 76.2 -36.99 -32.45%

2,325.00 84.4 -2.19% 75.95 77.23 78.5 -28.05 -24.94%

2,330.00 80.53 -1.98% 78.5 79.58 80.65 -32.97 -29.05%

2,335.00 82.6 -1.77% 80.55 81.73 82.9 -39.2 -32.18%

2,340.00 84.14 -1.56% 83.05 84.05 85.05 -32.46 -27.84%

2,350.00 90.1 -1.14% 87.1 88.53 89.95 -32.67 -26.61%

2,360.00 97.5 -0.72% 92.5 93.73 94.95 -30.77 -23.99%

2,370.00 100 -0.30% 98.2 99.3 100.4 -40.55 -28.85%

2,380.00 108.5 0.12% 102.4 103.93 105.45 -39.05 -26.47%

2,390.00 108.95 0.54% 106.5 108.75 111 -33.95 -23.76%

2,400.00 116 0.96% 113.3 114.93 116.55 -42.15 -26.65%

2,410.00 118.67 1.38% 118.9 120.68 122.45 -45.68 -27.79%

2,420.00 130.55 1.80% 124.25 125.88 127.5 -19.35 -12.91%

2,430.00 134.75 2.23% 128.95 131.27 133.6 -30.86 -18.63%

2,440.00 142.2 2.65% 136.45 138.33 140.2 -37.8 -21.00%

2,450.00 144.59 3.07% 142.85 144.83 146.8 -33.58 -18.85%

2,460.00 152.77 3.49% 148.3 150.35 152.4 -16.33 -9.66%

2,470.00 180 3.91% 155.25 157.03 158.8 23.95 15.35%

2,480.00 168.53 4.33% 160.2 162.88 165.55 -30.24 -15.21%

2,490.00 194.85 4.75% 168.5 170.4 172.3 27.78 16.63%

2,500.00 192.25 5.17% 173.6 176.5 179.4 -32 -14.27%

2,510.00 184.2 5.59% 182.65 184.08 185.5 -44.35 -19.40%

2,520.00 236.15 6.01% 189.75 190.93 192.1 26 12.37%

2,530.00 215.5 6.43% 196.9 198.58 200.25 -15.6 -6.75%

2,540.00 277.9 6.85% 205.45 206.55 207.65 62.46 28.99%

2,550.00 249.3 7.27% 211.65 213.38 215.1 38.54 18.29%

2,560.00 230.25 7.69% 220.25 221.55 222.85 -36.85 -13.80%

2,570.00 295.75 8.11% 225.4 227.83 230.25 66.6 29.06%

2,580.00 267.35 8.54% 235.9 237.4 238.9 35.3 15.21%

2,590.00 249.9 8.96% 243.1 244.75 246.4 -19.9 -7.38%

2,600.00 261.61 9.38% 251.05 252.85 254.65 -21.94 -7.74%

2,610.00 255.55 9.80% 259.35 261.03 262.7 -50.9 -16.61%

2,620.00 267.35 10.22% 268.6 270.08 271.55 15.01 5.95%

2,630.00 275.55 10.64% 276.1 277.85 279.6 6.95 2.59%

2,640.00 331.65 11.06% 285.25 286.95 288.65 48.39 17.08%

2,650.00 340.33 11.48% 293.1 294.9 296.7 27.23 8.70%

2,660.00 301.92 11.90% 301.55 303.55 305.55 301.92 unch

2,670.00 297.65 12.32% 310.3 312.08 313.85 4.25 1.45%

2,680.00 402.25 12.74% 319.15 321.1 323.05 86.35 27.33%

2,690.00 326.3 13.16% 328 330 332 326.3 unch

2,700.00 311 13.58% 336.65 339.23 341.8 -20.2 -6.10%

2,710.00 377.3 14.00% 345.95 347.95 349.95 377.3 unch

2,720.00 0 14.43% 355.05 356.78 358.5 0 unch

2,730.00 411.65 14.85% 364 366 368 411.65 unch

2,740.00 420.9 15.27% 373.2 375.3 377.4 420.9 unch

2,750.00 391.99 15.69% 382.45 384.33 386.2 31.86 8.85%

2,760.00 401.11 16.11% 391.7 393.8 395.9 32.24 8.74%

2,770.00 0 16.53% 400.95 403.1 405.25 0 unch

2,780.00 0 16.95% 411 412.83 414.65 0 unch

2,790.00 412.25 17.37% 417.1 420.18 423.25 412.25 unch

2,800.00 421.5 17.79% 429.2 431.25 433.3 -37.5 -8.17%

2,810.00 0 18.21% 439.3 441.1 442.9 0 unch

2,820.00 503.7 18.63% 445.55 448.55 451.55 503.7 unch

2,830.00 513.15 19.05% 457.5 459.68 461.85 513.15 unch

2,840.00 510.15 19.47% 467.8 469.65 471.5 510.15 unch

2,850.00 539.48 19.89% 476.55 478.85 481.15 63.79 13.41%

2,860.00 0 20.31% 486.1 488.35 490.6 0 unch

2,870.00 558.52 20.74% 495.85 498.03 500.2 64.83 13.13%

2,880.00 529.75 21.16% 505.35 507.65 509.95 529.75 unch

2,890.00 532.25 21.58% 514.15 516.58 519 -10.9 -2.01%

2,900.00 0 22.00% 524.55 527.75 530.95 0 unch

2,910.00 521.45 22.42% 534.3 537.18 540.05 521.45 unch

2,920.00 524.15 22.84% 543.9 547.15 550.4 -49.45 -8.62%

2,930.00 586.5 23.26% 553.3 555.88 558.45 586.5 unch

2,940.00 539.2 23.68% 563.35 565.68 568 539.2 unch

2,950.00 0 24.10% 573.1 575.6 578.1 0 unch

2,960.00 597.3 24.52% 582.9 585.33 587.75 597.3 unch

2,970.00 681.4 24.94% 592.65 595.03 597.4 59.15 9.51%

2,980.00 674.65 25.36% 601.9 605.43 608.95 674.65 unch

2,990.00 0 25.78% 612.15 614.58 617 0 unch

3,000.00 0 26.20% 623 625.13 627.25 0 unch

3,020.00 618.45 27.05% 637.55 641.25 644.95 618.45 unch

3,040.00 704.75 27.89% 662.25 664.08 665.9 704.75 unch

3,050.00 718.95 28.31% 670.9 673.38 675.85 718.95 unch

3,060.00 0 28.73% 680.75 683.2 685.65 0 unch

3,080.00 714.9 29.57% 700.35 703.3 706.25 -2.15 -0.30%

3,100.00 781.15 30.41% 719.75 723.18 726.6 27.3 3.62%

3,120.00 0 31.25% 739.65 741.75 743.85 0 unch

3,140.00 757.35 32.09% 759.55 762.18 764.8 757.35 unch

3,160.00 0 32.94% 779.25 782.28 785.3 0 unch

3,180.00 886.65 33.78% 798.85 802.28 805.7 886.65 unch

3,200.00 910.6 34.62% 818.7 821.45 824.2 910.6 unch

3,220.00 868.3 35.46% 838.05 842.05 846.05 868.3 unch

3,240.00 0 36.30% 858.2 860.28 862.35 0 unch

3,260.00 0 37.14% 878.05 880.8 883.55 0 unch

3,280.00 911.55 37.98% 896.75 901.35 905.95 911.55 unch

3,300.00 908.4 38.82% 917.6 920.55 923.5 908.4 unch

3,320.00 0 39.67% 937.55 940.38 943.2 0 unch

3,340.00 965.6 40.51% 956.75 960.38 964 965.6 unch

3,360.00 0 41.35% 977 979.98 982.95 0 unch

3,380.00 1,017.30 42.19% 996.9 999.45 1,002.00 12.3 1.22%

3,400.00 0 43.03% 1,016.85 1,020.08 1,023.30 0 unch

3,420.00 0 43.87% 1,036.60 1,038.70 1,040.80 0 unch

3,440.00 0 44.71% 1,056.60 1,059.73 1,062.85 0 unch

3,460.00 0 45.56% 1,076.30 1,079.57 1,082.85 0 unch

3,480.00 0 46.40% 1,096.20 1,098.33 1,100.45 0 unch

3,500.00 0 47.24% 1,116.10 1,119.13 1,122.15 0 unch

3,520.00 1,144.45 48.08% 1,133.45 1,138.15 1,142.85 1,144.45 unch

3,540.00 0 48.92% 1,156.00 1,158.90 1,161.80 0 unch

3,560.00 0 49.76% 1,175.75 1,178.75 1,181.75 0 unch

3,580.00 0 50.60% 1,195.10 1,199.43 1,203.75 0 unch

3,600.00 0 51.45% 1,215.55 1,218.65 1,221.75 0 unch

3,620.00 0 52.29% 1,235.40 1,238.05 1,240.70 0 unch

3,640.00 0 53.13% 1,254.95 1,258.45 1,261.95 0 unch

3,660.00 0 53.97% 1,272.15 1,276.43 1,280.70 0 unch

3,680.00 0 54.81% 1,294.05 1,297.32 1,300.60 0 unch

860 0.01 -63.82% 0 0.08 0.15 -0.04 -80.00%

870 0.1 -63.40% 0 0.24 0.48 -2.35 -95.92%

880 0.01 -62.98% 0 0.25 0.49 -3.34 -99.70%

890 0 -62.56% 0 0.25 0.49 0 unch

900 0.01 -62.14% 0 0.25 0.49 0 unch

910 0.04 -61.72% 0 0.22 0.43 0.04 unch

920 0 -61.30% 0 0.25 0.49 0 unch

930 0 -60.88% 0 0.25 0.49 0 unch

940 0 -60.46% 0 0.25 0.5 0 unch

950 0.15 -60.04% 0 0.25 0.5 -0.12 -44.44%

960 0.03 -59.61% 0 0.25 0.5 0.03 unch

970 0 -59.19% 0 0.25 0.5 0 unch

980 5 -58.77% 0 0.26 0.51 -1.8 -26.47%

990 2.54 -58.35% 0 0.26 0.51 -8.46 -76.91%

IV Volume Open Interest Last Trade Expiration breakeven Max Loss Potential
69.91% 26 57 10:11 ET 2,435 14,073
72.14% 32 59 10:19 ET 2,440 13,793
71.57% 17 115 10:21 ET 2,441 13,495
75.21% 11 45 10:02 ET 2,449 13,223
70.99% 15 54 10:37 ET 2,445 12,958
70.88% 6 20 10:37 ET 2,447 12,673
70.38% 19 97 10:29 ET 2,448 12,405
71.28% 43 468 10:33 ET 2,454 11,853
73.03% 57 59 10:24 ET 2,462 11,373
71.37% 38 164 10:26 ET 2,464 10,930
73.64% 9 74 10:24 ET 2,473 10,393
70.41% 5 64 10:17 ET 2,473 9,875
71.52% 16 220 10:34 ET 2,480 9,493
69.58% 2 96 10:15 ET 2,483 9,068
73.73% 5 78 10:22 ET 2,495 8,588
72.63% 4 65 10:31 ET 2,499 8,127
73.63% 2 30 10:20 ET 2,506 7,833
71.09% 1 111 10:09 ET 2,509 7,483
72.41% 3 11 10:31 ET 2,517 7,035
70.93% 2 10 04/21/20 2,544 6,703
74.40% 1 9 09:57 ET 2,533 6,288
71.04% 5 4 04/21/20 2,559 6,040
81.73% 2 23 09:52 ET 2,556 5,650
71.09% 1 8 10:09 ET 2,548 5,408
70.84% 9 5 04/21/20 2,600 5,093
71.20% 2 6 04/21/20 2,580 4,858
71.72% 1 7 04/21/20 2,642 4,655
71.28% 1 3 04/21/20 2,613 4,338
78.58% 2 6 10:01 ET 2,594 4,155
70.71% 13 10 04/21/20 2,660 3,783
72.23% 3 5 04/21/20 2,632 3,740
76.14% 1 3 10:25 ET 2,614 3,475
79.38% 2 8 09:54 ET 2,626 3,285
72.15% 2 4 04/20/20 2,620 3,103
73.01% 4 4 04/21/20 2,632 3,008
72.65% 4 4 04/21/20 2,640 2,785
73.45% 2 3 04/21/20 2,696 2,695
73.08% 4 6 04/21/20 2,704 2,490
73.32% 1 1 04/16/20 2,666 2,355
73.36% 4 7 04/21/20 2,662 2,208
73.86% 1 5 04/21/20 2,766 2,110
74.17% 2 2 04/20/20 2,690 2,000
74.78% 1 3 04/21/20 2,675 1,923
74.78% 1 1 04/17/20 2,741 1,795
74.83% 0 0 N/A 2,364 1,678
75.28% 2 2 04/21/20 2,776 1,600
75.79% 1 1 04/21/20 2,785 1,530
75.90% 20 28 04/21/20 2,756 1,433
76.54% 20 28 04/21/20 2,765 1,380
76.91% 0 0 N/A 2,364 1,310
77.83% 0 0 N/A 2,364 1,283
75.26% 1 1 04/20/20 2,776 1,018
78.11% 4 4 04/20/20 2,786 1,125
79.13% 0 0 N/A 2,364 1,110
76.33% 3 3 04/17/20 2,868 855
79.35% 1 1 04/17/20 2,877 968
80.50% 1 1 04/16/20 2,874 965
80.36% 2 11 04/17/20 2,904 885
80.66% 0 0 N/A 2,364 835
81.24% 1 11 04/17/20 2,923 803
81.70% 1 1 04/17/20 2,894 765
80.79% 1 1 04/21/20 2,896 658
84.12% 0 0 N/A 2,364 775
84.14% 1 1 04/20/20 2,886 718
85.18% 1 4 04/20/20 2,888 715
83.70% 1 1 04/17/20 2,951 588
84.34% 1 1 04/20/20 2,903 568
85.23% 0 0 N/A 2,364 560
85.66% 2 2 04/21/20 2,961 533
86.02% 1 3 04/21/20 3,046 503
87.94% 1 1 04/17/20 3,039 543
87.00% 0 0 N/A 2,364 458
89.29% 0 0 N/A 2,364 513
80.45% 1 1 04/21/20 2,983 125
90.68% 1 1 04/21/20 3,069 408
89.78% 1 1 04/21/20 3,083 338
90.24% 0 0 N/A 2,364 320
92.39% 2 4 04/21/20 3,079 330
93.89% 2 3 04/21/20 3,145 318
91.20% 0 0 N/A 2,364 175
94.41% 7 7 04/20/20 3,122 218
96.50% 0 0 N/A 2,364 228
98.25% 4 4 04/15/20 3,251 228
97.03% 13 13 04/15/20 3,275 145
100.92% 1 1 04/21/20 3,232 205
95.39% 0 0 N/A 2,364 28
99.37% 0 0 N/A 2,364 80
103.28% 1 1 04/17/20 3,276 135
101.45% 2 2 04/20/20 3,273 55
102.20% 0 0 N/A 2,364 38
103.75% 1 1 04/17/20 3,330 38
103.24% 0 0 N/A 2,364 (2)
149.91% 1 1 09:53 ET 3,381 (55)
106.79% 0 0 N/A 2,364 8
99.27% 0 0 N/A 2,364 (130)
107.78% 0 0 N/A 2,364 (27)
108.32% 0 0 N/A 2,364 (43)
99.99% 0 0 N/A 2,364 (167)
108.15% 0 0 N/A 2,364 (87)
100.77% 1 1 04/21/20 3,509 (185)
109.22% 0 0 N/A 2,364 (110)
109.34% 0 0 N/A 2,364 (125)
115.78% 0 0 N/A 2,364 (57)
111.14% 0 0 N/A 2,364 (135)
106.09% 0 0 N/A 2,364 (195)
111.87% 0 0 N/A 2,364 (155)
0.00% 0 0 N/A 2,364 (357)
95.35% 0 0 N/A 2,364 (268)
0.00% 11 133 04/20/20 2,364 152,008
0.00% 1 2 6/4/2020 2,364 151,024
0.00% 1 2 03/31/20 2,364 150,025
0.00% 0 0 N/A 2,364 149,025
0.00% 101 201 04/20/20 2,364 148,025
0.00% 95 85 04/13/20 2,364 147,022
0.00% 0 0 N/A 2,364 146,025
0.00% 0 0 N/A 2,364 145,025
0.00% 0 0 N/A 2,364 144,025
0.00% 4 7 8/4/2020 2,364 143,025
0.00% 19 19 04/16/20 2,364 142,025
0.00% 0 0 N/A 2,364 141,025
0.00% 1 3 03/19/20 2,369 140,026
0.00% 1 1 03/20/20 2,367 139,026
-260.73 -140.73 -260.73
-121.93 -137.93 aaj ki price -257.93
-118.95 -134.95 long 100 shares -254.95
-116.23 -132.23 ek option put 3680 -252.23
-113.58 -129.58 deep in the money -249.58
-110.73 -126.73 midpoint -246.73
-108.05 -124.05 -244.05
-102.53 -118.53 -238.53
-97.73 -113.73 -233.73
-93.30 -109.30 -229.30
-87.93 -103.93 -223.93
-82.75 -98.75 -218.75
-78.93 -94.93 -214.93
-74.68 -90.68 -210.68
-69.88 -85.88 -205.88
-65.27 -81.27 -201.27
-62.33 -78.33 -198.33
-58.83 -74.83 -194.83
-54.35 -70.35 -190.35
-51.03 -67.03 -187.03
-46.88 -62.88 -182.88
-44.40 -60.40 -180.40
-40.50 -56.50 -176.50
-38.08 -54.08 -174.08
-34.93 -50.93 -170.93
-32.58 -48.58 -168.58
-30.55 -46.55 -166.55
-27.38 -43.38 -163.38
-25.55 -41.55 -161.55
-21.83 -37.83 -157.83
-21.40 -37.40 -157.40
-18.75 -34.75 -154.75
-16.85 -32.85 -152.85
-15.03 -31.03 -151.03
-14.08 -30.08 -150.08
-11.85 -27.85 -147.85
-10.95 -26.95 -146.95
-8.90 -24.90 -144.90
-7.55 -23.55 -143.55
-6.08 -22.08 -142.08
-5.10 -21.10 -141.10
-4.00 -20.00 -140.00
-3.23 -19.23 -139.23
-1.95 -17.95 -137.95
-0.78 -16.78 -136.78
0.00 -16.00 -136.00
0.70 -15.30 -135.30
1.67 -14.33 -134.33
2.20 -13.80 -133.80
2.90 -13.10 -133.10
3.17 -12.83 -132.83
5.82 -10.18 -130.18
4.75 -11.25 -131.25
4.90 -11.10 -131.10
7.45 -8.55 -128.55
6.32 -9.68 -129.68
6.35 -9.65 -129.65
7.15 -8.85 -128.85
7.65 -8.35 -128.35
7.97 -8.03 -128.03
8.35 -7.65 -127.65
9.42 -6.58 -126.58
8.25 -7.75 -127.75
8.82 -7.18 -127.18
8.85 -7.15 -127.15
10.12 -5.88 -125.88
10.32 -5.68 -125.68
10.40 -5.60 -125.60
10.67 -5.33 -125.33
10.97 -5.03 -125.03
10.57 -5.43 -125.43
11.42 -4.58 -124.58
10.87 -5.13 -125.13
14.75 -1.25 -121.25
11.92 -4.08 -124.08
12.62 -3.38 -123.38
12.80 -3.20 -123.20
12.70 -3.30 -123.30
12.82 -3.18 -123.18
14.25 -1.75 -121.75
13.82 -2.18 -122.18
13.72 -2.28 -122.28
13.72 -2.28 -122.28
14.55 -1.45 -121.45
13.95 -2.05 -122.05
15.72 -0.28 -120.28
15.20 -0.80 -120.80
14.65 -1.35 -121.35
15.45 -0.55 -120.55
 15.62 -0.38 -120.38
15.62 -0.38 -120.38
16.02 0.02 -119.98
16.55 0.55 -119.45
15.92 -0.08 -120.08
17.30 1.30 -118.70
16.27 0.27 -119.73
16.43 0.43 -119.57
17.67 1.67 -118.33
16.87 0.87 -119.13
17.85 1.85 -118.15
17.10 1.10 -118.90
17.25 1.25 -118.75
16.57 0.57 -119.43
17.35 1.35 -118.65
17.95 1.95 -118.05
17.55 1.55 -118.45
19.57 3.57 -116.43
18.68 2.68 -117.32
-1,504.08 -1,520.08 -1,640.08
-1,494.24 -1,510.24 -1,630.24
-1,484.25 -1,500.25 -1,620.25
-1,474.25 -1,490.25 -1,610.25
-1,464.25 -1,480.25 -1,600.25
-1,454.22 -1,470.22 -1,590.22
-1,444.25 -1,460.25 -1,580.25
-1,434.25 -1,450.25 -1,570.25
-1,424.25 -1,440.25 -1,560.25
-1,414.25 -1,430.25 -1,550.25
-1,404.25 -1,420.25 -1,540.25
-1,394.25 -1,410.25 -1,530.25
-1,384.26 -1,400.26 -1,520.26
-1,374.26 -1,390.26 -1,510.26
 Strike Price Midpoint Stock Price Daily Spot Gain/Loss
23/04/2020 3,660.00 1276 2399 19
4/24/2020 3,660.00 1249 2410 30
4/27/2020 3,660.00 1281 2376 -4
4/28/2020 3,660.00 1346 2314 -70 -66
4/29/2020 3,660.00 1289 2372 -8
4/30/2020 3,660.00 1192 2474 94
Daily Strategy Gain/Loss
-15.43 So 2380
-26.43
7.57
69.57
11.57
-90.43
Strategy Profit at Expiry 357.00
Spot Market Profit 0
Strike Price Last % from last Bid Midpoint Ask Change %Change IV Volume
2,310.00 130.53 -2.28% 129.2 130.27 131.35 0.93 0.72% 69.44% 10

2,315.00 134 -2.07% 126.55 127.45 128.35 10.84 8.80% 73.79% 1

2,320.00 128.93 -1.86% 123.8 124.8 125.8 7.38 6.07% 72.16% 25

2,325.00 126.25 -1.65% 121.3 122.25 123.2 -3.75 -2.88% 72.17% 8

2,330.00 116.75 -1.43% 119.95 120.6 121.25 -2.95 -2.46% 67.47% 38

2,335.00 116.77 -1.22% 116.05 116.98 117.9 2.27 1.98% 69.29% 59

2,340.00 115.48 -1.01% 113.55 114.5 115.45 5.48 4.98% 70.18% 53

2,350.00 109.85 -0.59% 108.9 109.85 110.8 8.2 8.07% 69.80% 607

2,360.00 104.7 -0.16% 103.8 104.9 106 7.5 7.72% 69.64% 206

2,370.00 99.29 0.26% 100.55 101.28 102 2.29 2.36% 69.19% 148

2,380.00 96.9 0.68% 96 96.78 97.55 7.35 8.21% 70.69% 128

2,390.00 92.43 1.10% 91.5 92.33 93.15 -2.28 -2.41% 70.68% 169

2,400.00 86.34 1.53% 86.1 87 87.9 2.34 2.79% 69.47% 568

2,410.00 80.4 1.95% 83.25 84 84.75 2.4 3.08% 68.25% 55

2,420.00 78.8 2.37% 78.15 78.88 79.6 2.95 3.89% 69.89% 41

2,430.00 75.19 2.80% 74.65 75.25 75.85 -1.81 -2.35% 70.06% 52

2,440.00 70.69 3.22% 71.05 71.95 72.85 -1.66 -2.29% 69.52% 22

2,450.00 68.91 3.64% 67.6 68.1 68.6 1.91 2.85% 70.78% 294

2,460.00 65.65 4.07% 63.9 64.55 65.2 -0.85 -1.28% 70.92% 85

2,470.00 61.55 4.49% 60.7 61.35 62 -0.45 -0.73% 70.36% 36

2,480.00 59 4.91% 58.65 59.33 60 -1.55 -2.56% 70.82% 82

2,490.00 54.87 5.33% 54.8 55.5 56.2 -2.13 -3.74% 70.03% 63

2,500.00 53.4 5.76% 52.25 52.88 53.5 -0.6 -1.11% 71.12% 1,185

2,510.00 49.86 6.18% 49.3 49.88 50.45 -2.84 -5.39% 70.57% 76

2,520.00 48.75 6.60% 46.75 47.3 47.85 -0.47 -0.95% 71.79% 37

2,530.00 45.4 7.03% 45.05 45.58 46.1 -2.54 -5.30% 71.20% 41

2,540.00 41 7.45% 42.05 42.68 43.3 -5.4 -11.64% 69.65% 21

2,550.00 40.55 7.87% 40.05 40.58 41.1 -4.45 -9.89% 71.19% 98

2,560.00 38.9 8.30% 37.8 38.35 38.9 -9.56 -19.73% 71.70% 22

2,570.00 38 8.72% 36 36.48 36.95 -1.35 -3.43% 72.78% 13

2,580.00 35.47 9.14% 34.15 34.58 35 -2.28 -6.04% 72.40% 55

2,590.00 32.55 9.56% 32.55 32.95 33.35 -3.5 -9.71% 71.57% 35

2,600.00 31 9.99% 30.8 31.13 31.45 -3 -8.82% 71.87% 232

2,610.00 31.1 10.41% 29.15 29.58 30 -5.9 -15.95% 73.65% 20

2,620.00 28.3 10.83% 27.75 28.2 28.65 -11.35 -28.63% 72.64% 11

2,630.00 26.26 11.26% 26.4 26.85 27.3 -4.19 -13.76% 72.25% 67

2,640.00 25.9 11.68% 25.25 25.65 26.05 -3.35 -11.45% 73.46% 73

2,650.00 23.93 12.10% 23.9 24.33 24.75 -10.77 -31.04% 72.98% 73

2,660.00 22.88 12.53% 22.8 23.2 23.6 -4.84 -17.46% 73.37% 43

2,670.00 21.95 12.95% 21.75 22.13 22.5 -9.5 -30.21% 73.85% 66

2,680.00 20.8 13.37% 20.85 21.15 21.45 -10.2 -32.90% 74.02% 16

2,690.00 19.5 13.79% 19.8 20.23 20.65 -10.25 -34.45% 73.95% 23

2,700.00 19.47 14.22% 19 19.25 19.5 -4.01 -17.08% 75.33% 192

2,710.00 18.92 14.64% 17.95 18.42 18.9 -4.18 -18.10% 76.06% 10

2,720.00 17.75 15.06% 17.35 17.88 18.4 -7.03 -28.37% 75.99% 15

2,730.00 21.18 15.49% 16.45 17.05 17.65 -4.52 -17.59% 81.56% 5

2,740.00 20.2 15.91% 15.7 16.08 16.45 -1.2 -5.61% 81.76% 2

2,750.00 15.8 16.33% 15.2 15.6 16 -3.1 -16.40% 77.43% 100

2,760.00 15.8 16.76% 14.55 15.03 15.5 -5.2 -24.76% 78.73% 9

2,770.00 18.45 17.18% 14.05 14.43 14.8 -2.5 -11.93% 83.58% 4

2,780.00 14.75 17.60% 13.65 14.15 14.65 -0.64 -4.16% 79.81% 3

2,790.00 14.73 18.03% 13.1 13.43 13.75 -1.27 -7.94% 81.03% 4

2,800.00 13.25 18.45% 12.5 12.88 13.25 -3.35 -20.18% 80.05% 293

2,810.00 12.5 18.87% 12.2 12.52 12.85 -4.3 -25.60% 80.08% 12

2,820.00 12.15 19.29% 11.7 12.05 12.4 -5.71 -31.97% 80.71% 2

2,830.00 12.05 19.72% 11.25 11.63 12 -2.45 -16.90% 81.72% 5

2,840.00 12.05 20.14% 10.9 11.23 11.55 -4.41 -26.79% 82.90% 7

2,850.00 10.65 20.56% 10.55 10.9 11.25 -5.35 -33.44% 81.63% 6

2,860.00 11.1 20.99% 10.2 10.65 11.1 -3.4 -23.45% 83.57% 5

2,870.00 11.28 21.41% 9.95 10.35 10.75 -4.57 -28.83% 85.03% 16

2,880.00 10.05 21.83% 9.55 9.93 10.3 -3 -22.99% 83.90% 2

2,890.00 10.7 22.26% 9.35 9.77 10.2 -1.3 -10.83% 86.22% 3

2,900.00 9.35 22.68% 9 9.35 9.7 -3.15 -25.20% 84.73% 70

2,910.00 9.2 23.10% 8.7 8.95 9.2 -4.01 -30.36% 85.51% 3

2,920.00 8.6 23.52% 8.55 8.95 9.35 -3.65 -29.80% 85.33% 2

2,930.00 11.3 23.95% 8.25 8.6 8.95 -0.22 -1.91% 91.74% 5

2,940.00 8.4 24.37% 8.1 8.43 8.75 -6.7 -44.37% 87.00% 4

2,950.00 7.8 24.79% 7.8 8.03 8.25 -3.2 -29.09% 86.70% 13

2,960.00 10.52 25.22% 7.55 7.98 8.4 -0.22 -2.05% 93.48% 4

2,970.00 7.72 25.64% 7.35 7.68 8 -3.93 -33.73% 88.55% 30

2,980.00 7.64 26.06% 7.25 7.58 7.9 -4.36 -36.33% 89.37% 6

2,990.00 7.35 26.49% 6.95 7.2 7.45 -4.36 -37.23% 89.67% 6

3,000.00 6.93 26.91% 6.75 7.03 7.3 -3.17 -31.39% 89.62% 364

3,020.00 6.5 27.75% 6.45 6.68 6.9 -3.45 -34.67% 90.45% 16

3,040.00 6.3 28.60% 6.15 6.55 6.95 -3.45 -35.38% 91.82% 7

3,050.00 6.3 29.02% 5.85 6.13 6.4 -1.85 -22.70% 92.76% 22

3,060.00 9.57 29.45% 5.9 6.1 6.3 -3.93 -29.11% 93.14% 9

3,080.00 5.87 30.29% 5.55 5.93 6.3 -3.71 -38.73% 94.33% 9

3,100.00 5.5 31.14% 5.4 5.6 5.8 -3.23 -37.00% 95.03% 9

3,120.00 5.55 31.99% 5.15 5.38 5.6 -2.25 -28.85% 96.98% 7

3,140.00 5.07 32.83% 4.9 5.15 5.4 -2.5 -33.03% 97.21% 56

3,160.00 6.7 33.68% 4.7 4.9 5.1 -1.45 -17.79% 103.98% 1

3,180.00 4.69 34.52% 4.5 4.68 4.85 -3.16 -40.25% 99.35% 16

3,200.00 4.75 35.37% 4.35 4.55 4.75 -2.95 -38.31% 101.26% 25

3,220.00 6.25 36.22% 4.15 4.33 4.5 -2.25 -26.47% 107.92% 1

3,240.00 4.43 37.06% 4 4.15 4.3 -1.57 -26.17% 103.40% 8

3,260.00 4.2 37.91% 3.85 4.05 4.25 -2.85 -40.43% 104.13% 3

3,280.00 5.1 38.75% 3.7 3.83 3.95 -2.3 -31.08% 109.16% 2

3,300.00 3.76 39.60% 3.55 3.68 3.8 -3.14 -45.51% 105.48% 33

3,320.00 6 40.45% 3.4 3.6 3.8 -1.25 -17.24% 106.33% 4

3,340.00 3.7 41.29% 3.25 3.38 3.5 -2.55 -40.80% 108.32% 98

3,360.00 3.15 42.14% 3.15 3.28 3.4 -1.95 -38.24% 107.22% 4

3,380.00 3.47 42.98% 3 3.13 3.25 -1.63 -31.96% 110.30% 40

3,400.00 3.2 43.83% 2.9 3 3.1 -1.4 -30.43% 110.45% 83

3,420.00 3 44.68% 2.77 2.91 3.05 -2.4 -44.44% 110.88% 5

3,440.00 7.15 45.52% 2.66 2.8 2.94 -2.85 -28.50% 111.22% 8

3,460.00 3 46.37% 2.54 2.69 2.84 -2 -40.00% 113.76% 22

3,480.00 3.6 47.21% 2.48 2.61 2.74 -1.1 -23.40% 118.30% 2

3,500.00 2.55 48.06% 2.39 2.53 2.67 -1.95 -43.33% 113.97% 44

3,520.00 2.5 48.91% 2.31 2.44 2.56 -2.05 -45.05% 115.03% 2

3,540.00 2.53 49.75% 2.23 2.35 2.47 -2.97 -54.00% 116.59% 5

3,560.00 2.31 50.60% 2.14 2.28 2.41 -1.53 -39.84% 116.50% 3

3,580.00 2.45 51.44% 2.07 2.19 2.31 -1.4 -36.36% 118.77% 5

3,600.00 2.07 52.29% 1.98 2.08 2.18 -2.13 -50.71% 117.45% 155

3,620.00 2.01 53.14% 1.91 2.04 2.17 -2.19 -52.14% 118.29% 4

3,640.00 2.01 53.98% 1.84 1.96 2.09 -1.38 -40.71% 119.58% 6

3,660.00 2 54.83% 1.81 1.91 2 -1.8 -47.37% 120.78% 37

3,680.00 1.8 55.67% 1.7 1.82 1.93 -1.55 -46.27% 120.43% 279

860 0 -63.62% 1,501.90 1,506.43 1,510.95 0 unch 295.59% 0

870 0 -63.20% 1,487.00 1,495.65 1,504.30 0 unch 282.09% 0

880 0 -62.77% 1,477.00 1,485.65 1,494.30 0 unch 279.02% 0

890 1,452.65 -62.35% 1,467.00 1,475.65 1,484.30 1,452.65 unch 275.99% 1

900 0 -61.93% 1,462.70 1,466.83 1,470.95 0 unch 287.59% 0

910 0 -61.50% 1,452.70 1,457.15 1,461.60 0 unch 287.95% 0

920 0 -61.08% 1,442.80 1,447.18 1,451.55 0 unch 285.12% 0

930 0 -60.66% 1,430.45 1,434.93 1,439.40 0 unch 253.07% 0

940 0 -60.24% 1,417.00 1,425.50 1,434.00 0 unch 259.24% 0

950 1,354.50 -59.81% 1,413.05 1,417.32 1,421.60 1,354.50 unch 277.51% 1

960 0 -59.39% 1,397.00 1,405.50 1,414.00 0 unch 253.64% 0

970 0 -58.97% 1,391.90 1,396.43 1,400.95 0 unch 262.33% 0

980 1,317.50 -58.54% 1,379.00 1,387.35 1,395.70 1,317.50 unch 268.91% 1

990 0 -58.12% 1,371.85 1,376.40 1,380.95 0 unch 256.42% 0

Open InterestLast Trade
72 12:53 ET

33 09:47 ET

118 11:38 ET

47 11:40 ET

185 12:06 ET

66 12:43 ET

177 12:28 ET

360 12:41 ET

139 12:53 ET

158 12:52 ET

169 12:32 ET

161 12:34 ET

1,894 12:52 ET

168 12:01 ET

175 12:24 ET

374 12:53 ET

78 12:08 ET

522 12:54 ET

166 12:30 ET

126 12:22 ET

126 12:09 ET

167 12:42 ET

978 12:54 ET

143 11:56 ET

118 12:36 ET

74 12:45 ET

136 12:03 ET

381 12:43 ET

181 12:39 ET

64 11:26 ET

59 12:36 ET

52 12:52 ET

686 12:53 ET

122 11:30 ET

57 11:18 ET

253 12:05 ET

91 12:45 ET

232 12:06 ET

208 12:08 ET

80 12:45 ET

50 12:42 ET

39 11:59 ET

444 12:53 ET

196 12:34 ET
 21 12:48 ET

11 10:29 ET

20 10:46 ET

175 12:40 ET

33 11:42 ET

12 10:22 ET

116 11:31 ET

66 11:07 ET

860 12:38 ET

211 11:46 ET

38 12:41 ET

121 11:19 ET

6 11:31 ET

218 12:51 ET

10 12:35 ET

63 11:03 ET

34 12:27 ET

13 11:03 ET

330 12:12 ET

13 12:44 ET

18 12:50 ET

8 10:22 ET

6 11:51 ET

34 12:45 ET

8 10:23 ET

39 11:21 ET

64 11:58 ET

29 11:51 ET

624 12:43 ET

67 12:49 ET

80 12:48 ET

163 12:37 ET

18 04/21/20

97 12:25 ET

117 12:42 ET

16 12:19 ET

93 12:43 ET

28 10:20 ET

46 12:08 ET

137 12:32 ET

14 10:08 ET

14 11:43 ET

34 11:32 ET

18 10:34 ET

139 12:38 ET
 18 04/21/20

21 11:16 ET

50 12:17 ET

674 11:10 ET

224 12:33 ET

14 11:52 ET

10 04/21/20

13 11:08 ET

9 10:03 ET

200 12:39 ET

17 11:53 ET

1 11:15 ET

11 12:31 ET

6 11:29 ET

385 12:52 ET

23 12:15 ET

34 12:35 ET

78 11:54 ET

1,073 12:53 ET

0 N/A

0 N/A

0 N/A

1 04/17/20

0 N/A

0 N/A

0 N/A

0 N/A

0 N/A

1 04/15/20

0 N/A

0 N/A

1 04/21/20

0 N/A
For the cost of the premium
For the cost of the premium, protective put provides an insurance policy against adverse price movements