Options Chain for (DDS) - $364.83 as of 12/10/2023 11:22:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 117.20 | 133.00 | % | 0 | 1 | 8.06 | 1.00 | 0.00 | -2.70 | 12/15/2022 4:00:07 PM EST | |||
| 195.00 | 108.00 | 123.20 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | -2.84 | 12/15/2022 4:00:07 PM EST | |||
| 200.00 | 119.00 | 134.90 | 95.60 | 0.00 | 0.00% | 0 | 1 | 7.03 | 1.00 | 0.00 | -2.91 | 10/3/2022 | 12/15/2022 4:00:07 PM EST |
| 205.00 | 100.20 | 110.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -2.99 | 12/15/2022 4:00:07 PM EST | |||
| 210.00 | 109.00 | 124.90 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | -3.06 | 12/15/2022 4:00:07 PM EST | |||
| 215.00 | 90.20 | 100.00 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -3.13 | 12/15/2022 4:00:07 PM EST | |||
| 220.00 | 101.00 | 117.00 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | -3.21 | 12/15/2022 4:00:07 PM EST | |||
| 225.00 | 80.20 | 90.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -3.28 | 12/15/2022 4:00:07 PM EST | |||
| 230.00 | 92.00 | 101.90 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | -3.35 | 12/15/2022 4:00:07 PM EST | |||
| 235.00 | 70.20 | 80.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -3.42 | 12/15/2022 4:00:07 PM EST | |||
| 240.00 | 82.00 | 91.90 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | -3.50 | 12/15/2022 4:00:07 PM EST | |||
| 245.00 | 60.20 | 70.00 | % | 0 | 1 | 2.99 | 1.00 | 0.00 | -3.57 | 12/15/2022 4:00:07 PM EST | |||
| 250.00 | 72.00 | 81.90 | 90.50 | 0.00 | 0.00% | 0 | 0 | 6.03 | 1.00 | 0.00 | -3.64 | 10/26/2022 | 12/15/2022 4:00:07 PM EST |
| 255.00 | 50.20 | 60.00 | % | 0 | 1 | 2.51 | 1.00 | 0.00 | -3.72 | 12/15/2022 4:00:07 PM EST | |||
| 260.00 | 62.00 | 71.90 | 108.10 | 0.00 | 0.00% | 0 | 1 | 5.38 | 1.00 | 0.00 | -3.79 | 11/18/2022 | 12/15/2022 4:00:07 PM EST |
| 265.00 | 41.00 | 50.20 | % | 0 | 4 | 2.05 | 1.00 | 0.00 | -3.87 | 12/15/2022 4:00:07 PM EST | |||
| 270.00 | 52.00 | 61.90 | 89.67 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | -3.97 | 11/14/2022 | 12/15/2022 4:00:07 PM EST |
| 275.00 | 30.20 | 40.00 | % | 0 | 29 | 1.61 | 1.00 | 0.00 | -4.06 | 12/15/2022 4:00:07 PM EST | |||
| 280.00 | 42.00 | 51.90 | 34.50 | 0.00 | 0.00% | 0 | 4 | 4.09 | 0.99 | 0.00 | -4.16 | 10/7/2022 | 12/15/2022 4:00:07 PM EST |
| 285.00 | 21.20 | 31.00 | 19.95 | % | 2 | 16 | 1.59 | 0.98 | 0.00 | -4.42 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 290.00 | 32.00 | 42.00 | 40.52 | 0.00 | 0.00% | 0 | 29 | 4.37 | 0.96 | 0.01 | -4.62 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 295.00 | 11.20 | 21.00 | 10.95 | % | 2 | 106 | 1.14 | 0.92 | 0.01 | -4.93 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 300.00 | 23.00 | 32.90 | 71.33 | 0.00 | 0.00% | 0 | 16 | 3.26 | 0.86 | 0.01 | -5.28 | 11/16/2022 | 12/15/2022 4:00:07 PM EST |
| 305.00 | 5.00 | 13.00 | % | 0 | 15 | 0.94 | 0.77 | 0.02 | -5.53 | 12/15/2022 4:00:07 PM EST | |||
| 310.00 | 14.00 | 23.90 | 65.00 | 0.00 | 0.00% | 0 | 106 | 2.56 | 0.65 | 0.03 | -5.51 | 11/18/2022 | 12/15/2022 4:00:07 PM EST |
| 315.00 | 1.75 | 4.00 | 3.30 | % | 6 | 21 | 0.44 | 0.51 | 0.03 | -5.10 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 320.00 | 6.20 | 16.00 | 12.00 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.36 | 0.03 | -4.34 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 325.00 | 0.00 | 4.80 | % | 0 | 23 | 1.28 | 0.23 | 0.02 | -3.31 | 12/15/2022 4:00:07 PM EST | |||
| 330.00 | 4.50 | 9.30 | 6.00 | 0.00 | 0.00% | 0 | 21 | 1.92 | 0.14 | 0.02 | -2.28 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 335.00 | 0.00 | 0.60 | 0.60 | % | 1 | 57 | 0.84 | 0.07 | 0.01 | -1.36 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 340.00 | 0.40 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.03 | 0.01 | -0.74 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 345.00 | 0.00 | 0.05 | % | 0 | 25 | 0.74 | 0.01 | 0.00 | -0.36 | 12/15/2022 4:00:07 PM EST | |||
| 350.00 | 0.45 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 57 | 1.43 | 0.01 | 0.00 | -0.16 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | % | 51 | 156 | 1.04 | 0.00 | 0.00 | -0.06 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 360.00 | 0.00 | 1.25 | 1.96 | 0.00 | 0.00% | 0 | 25 | 1.82 | 0.00 | 0.00 | -0.02 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 365.00 | 0.00 | 4.80 | % | 0 | 13 | 2.93 | 0.00 | 0.00 | -0.01 | 12/15/2022 4:00:07 PM EST | |||
| 370.00 | 0.00 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 156 | 2.78 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 375.00 | 0.00 | 4.80 | 0.05 | % | 2 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 380.00 | 0.00 | 4.20 | 5.03 | 0.00 | 0.00% | 0 | 13 | 3.27 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 385.00 | 0.00 | 4.80 | % | 0 | 32 | 3.57 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 390.00 | 0.00 | 3.10 | 4.98 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 395.00 | 0.00 | 4.80 | % | 0 | 7 | 3.86 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 400.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 32 | 2.08 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 405.00 | 0.00 | 4.80 | % | 0 | 9 | 4.14 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 410.00 | 0.00 | 3.00 | 3.83 | 0.00 | 0.00% | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 4:00:07 PM EST |
| 415.00 | 0.00 | 4.20 | 2.43 | % | 1 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 420.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 425.00 | 0.00 | 2.00 | 1.03 | % | 1 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 430.00 | 0.05 | 4.80 | 3.63 | 0.00 | 0.00% | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 4:00:07 PM EST |
| 435.00 | 0.00 | 4.20 | 0.98 | % | 2 | 8 | 4.73 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 440.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 6 | 5.03 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 4:00:07 PM EST |
| 445.00 | 0.00 | 4.80 | % | 0 | 4 | 5.14 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 450.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 455.00 | 0.00 | 4.80 | % | 0 | 11 | 5.37 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 460.00 | 0.00 | 4.80 | 1.47 | 0.00 | 0.00% | 0 | 4 | 5.48 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/15/2022 4:00:07 PM EST |
| 465.00 | 0.00 | 4.80 | % | 0 | 6 | 5.59 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 470.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 11 | 5.70 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 4:00:07 PM EST |
| 480.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/15/2022 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.00 | % | 0 | 12 | 0.00 | 0.00 | 0.00 | -2.70 | 12/15/2022 4:00:07 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 7 | 0.00 | 0.00 | 0.00 | -2.84 | 12/15/2022 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | -2.91 | 11/18/2022 | 12/15/2022 4:00:07 PM EST |
| 205.00 | 0.00 | 4.80 | % | 0 | 11 | 0.00 | 0.00 | 0.00 | -2.99 | 12/15/2022 4:00:07 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | -3.06 | 11/7/2022 | 12/15/2022 4:00:07 PM EST |
| 215.00 | 0.00 | 2.00 | % | 0 | 2 | 4.95 | 0.00 | 0.00 | -3.13 | 12/15/2022 4:00:07 PM EST | |||
| 220.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 11 | 5.92 | 0.00 | 0.00 | -3.21 | 11/22/2022 | 12/15/2022 4:00:07 PM EST |
| 225.00 | 0.00 | 4.80 | % | 0 | 8 | 5.64 | 0.00 | 0.00 | -3.28 | 12/15/2022 4:00:07 PM EST | |||
| 230.00 | 0.00 | 4.00 | 4.03 | 0.00 | 0.00% | 0 | 2 | 5.07 | 0.00 | 0.00 | -3.35 | 11/9/2022 | 12/15/2022 4:00:07 PM EST |
| 235.00 | 0.00 | 4.80 | % | 0 | 5 | 5.09 | 0.00 | 0.00 | -3.42 | 12/15/2022 4:00:07 PM EST | |||
| 240.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 8 | 4.82 | 0.00 | 0.00 | -3.50 | 12/6/2022 | 12/15/2022 4:00:07 PM EST |
| 245.00 | 0.00 | 4.80 | % | 0 | 26 | 4.56 | 0.00 | 0.00 | -3.57 | 12/15/2022 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | -3.64 | 12/7/2022 | 12/15/2022 4:00:07 PM EST |
| 255.00 | 0.00 | 4.80 | % | 0 | 30 | 4.03 | 0.00 | 0.00 | -3.72 | 12/15/2022 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 26 | 3.77 | 0.00 | 0.00 | -3.79 | 11/30/2022 | 12/15/2022 4:00:07 PM EST |
| 265.00 | 0.00 | 4.80 | % | 0 | 19 | 3.52 | 0.00 | 0.00 | -3.87 | 12/15/2022 4:00:07 PM EST | |||
| 270.00 | 0.15 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.02 | 0.00 | 0.00 | -3.97 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 22 | 1.74 | 0.00 | 0.00 | -4.06 | 12/15/2022 4:00:07 PM EST | |||
| 280.00 | 0.00 | 4.80 | 3.08 | 0.00 | 0.00% | 0 | 19 | 2.75 | -0.01 | 0.00 | -4.16 | 11/17/2022 | 12/15/2022 4:00:07 PM EST |
| 285.00 | 0.00 | 2.00 | % | 0 | 31 | 1.81 | -0.02 | 0.00 | -4.42 | 12/15/2022 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 22 | 1.65 | -0.04 | 0.01 | -4.62 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 295.00 | 0.00 | 4.80 | 1.10 | % | 2 | 8 | 1.97 | -0.08 | 0.01 | -4.93 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 300.00 | 0.00 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 31 | 1.14 | -0.14 | 0.01 | -5.28 | 12/9/2022 | 12/15/2022 4:00:07 PM EST |
| 305.00 | 0.80 | 5.50 | 2.37 | % | 35 | 45 | 1.02 | -0.23 | 0.02 | -5.53 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 310.00 | 0.30 | 5.10 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.35 | 0.03 | -5.51 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 315.00 | 6.00 | 11.80 | 5.78 | % | 35 | 64 | 1.22 | -0.49 | 0.03 | -5.10 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 320.00 | 3.40 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 45 | 0.00 | -0.64 | 0.03 | -4.34 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 325.00 | 10.00 | 19.90 | 14.00 | % | 7 | 18 | 2.02 | -0.77 | 0.02 | -3.31 | 12/15/2022 | 12/15/2022 4:00:07 PM EST | |
| 330.00 | 10.00 | 14.00 | 11.50 | 0.00 | 0.00% | 0 | 64 | 0.00 | -0.86 | 0.02 | -2.28 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 335.00 | 20.00 | 29.90 | % | 0 | 21 | 2.53 | -0.93 | 0.01 | -1.36 | 12/15/2022 4:00:07 PM EST | |||
| 340.00 | 11.00 | 21.00 | 14.76 | 0.00 | 0.00% | 0 | 18 | 0.00 | -0.97 | 0.01 | -0.74 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 345.00 | 30.00 | 39.90 | % | 0 | 43 | 3.02 | -0.99 | 0.00 | -0.36 | 12/15/2022 4:00:07 PM EST | |||
| 350.00 | 24.00 | 29.00 | 22.60 | 0.00 | 0.00% | 0 | 21 | 0.00 | -0.99 | 0.00 | -0.16 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 355.00 | 40.00 | 49.90 | % | 0 | 5 | 3.43 | -1.00 | 0.00 | -0.06 | 12/15/2022 4:00:07 PM EST | |||
| 360.00 | 29.00 | 38.90 | 28.50 | 0.00 | 0.00% | 0 | 116 | 0.00 | -1.00 | 0.00 | -0.02 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 365.00 | 50.00 | 59.90 | % | 0 | 11 | 3.85 | -1.00 | 0.00 | -0.01 | 12/15/2022 4:00:07 PM EST | |||
| 370.00 | 39.00 | 48.90 | 38.48 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 12/13/2022 | 12/15/2022 4:00:07 PM EST |
| 375.00 | 60.00 | 69.90 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 380.00 | 49.00 | 59.00 | 29.30 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2022 | 12/15/2022 4:00:07 PM EST |
| 385.00 | 70.00 | 79.90 | % | 0 | 10 | 4.57 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 390.00 | 59.00 | 68.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 395.00 | 80.00 | 89.90 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 400.00 | 69.00 | 78.90 | 34.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 4:00:07 PM EST |
| 405.00 | 90.00 | 99.90 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 410.00 | 79.00 | 88.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 415.00 | 100.00 | 109.90 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 420.00 | 89.00 | 98.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 425.00 | 106.20 | 122.00 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 430.00 | 99.00 | 108.90 | 54.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 4:00:07 PM EST |
| 435.00 | 117.00 | 132.90 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 440.00 | 106.00 | 121.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 445.00 | 127.00 | 142.90 | % | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 450.00 | 116.00 | 131.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 455.00 | 137.00 | 152.90 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 460.00 | 126.00 | 141.90 | 126.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 4:00:07 PM EST |
| 465.00 | 147.00 | 162.90 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 470.00 | 136.00 | 151.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST | |||
| 480.00 | 146.00 | 161.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:07 PM EST |