S&P 500 SP500 - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,065.00	49.40	50.20	45.39	49.80	-7.61	-14.36 %	3	320	23:10:26
5,070.00	44.60	45.50	40.31	45.05	-8.00	-16.56 %	5	546	06:37:03
5,075.00	40.00	40.80	35.57	40.40	-8.93	-20.07 %	87	1,531	06:33:16
5,080.00	35.40	36.10	31.09	35.75	-8.91	-22.27 %	1	675	06:35:01
5,085.00	31.00	31.80	25.60	31.40	-9.95	-27.99 %	15	622	01:43:51
5,090.00	27.00	27.60	23.80	27.30	-7.22	-23.28 %	45	801	06:38:37
5,095.00	22.80	23.10	22.40	22.95	-4.44	-16.54 %	60	1,270	06:51:15
5,100.00	19.00	19.30	18.52	19.15	-3.93	-17.51 %	201	18,777	06:55:14
5,105.00	15.50	15.80	15.12	15.65	-4.05	-21.13 %	190	4,047	06:55:14
5,110.00	12.40	12.60	12.10	12.50	-4.05	-25.08 %	311	3,847	06:52:20
5,115.00	9.60	9.90	9.60	9.75	-2.90	-23.20 %	387	10,221	06:55:57
5,120.00	7.30	7.50	7.00	7.40	-3.04	-30.28 %	781	2,238	06:55:05
5,125.00	5.40	5.60	5.50	5.50	-2.10	-27.63 %	392	7,749	06:58:00
5,130.00	3.80	4.00	3.90	3.90	-1.80	-31.58 %	578	2,763	06:58:27
5,135.00	2.70	2.85	2.80	2.775	-1.40	-33.33 %	1,099	1,618	06:58:31
5,140.00	1.85	1.90	1.90	1.875	-1.12	-37.09 %	572	1,880	06:58:00
5,145.00	1.25	1.30	1.25	1.275	-0.80	-39.02 %	631	3,181	06:57:33
5,150.00	0.85	0.90	0.85	0.875	-0.55	-39.29 %	666	9,574	06:57:33
5,155.00	0.50	0.60	0.50	0.55	-0.45	-47.37 %	85	2,393	06:53:41
5,160.00	0.35	0.40	0.27	0.375	-0.35	-56.45 %	287	3,299	06:35:01

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5,065.00	0.75	0.80	0.75	0.775	-0.35	-31.82 %	323	1,789	06:56:09
5,070.00	1.00	1.10	1.05	1.05	-0.35	-25.00 %	416	3,478	06:57:38
5,075.00	1.35	1.40	1.35	1.375	-0.38	-21.97 %	805	2,879	06:58:19
5,080.00	1.75	1.85	1.75	1.80	-0.45	-20.45 %	1,365	2,320	06:58:21
5,085.00	2.35	2.40	2.35	2.375	-0.43	-15.47 %	532	1,384	06:58:11
5,090.00	3.00	3.10	3.10	3.05	-0.40	-11.43 %	274	2,842	06:58:11
5,095.00	4.00	4.10	4.00	4.05	-0.44	-9.91 %	229	1,453	06:58:11
5,100.00	5.10	5.30	5.20	5.20	-0.30	-5.45 %	896	6,413	06:58:16
5,105.00	6.60	6.80	6.70	6.70	-0.30	-4.29 %	268	1,848	06:58:05
5,110.00	8.50	8.70	8.50	8.60	-0.17	-1.96 %	195	1,425	06:58:11
5,115.00	10.70	11.00	10.80	10.85	0.18	1.69 %	144	3,057	06:58:00
5,120.00	13.40	13.60	13.90	13.50	0.87	6.68 %	63	1,896	06:52:01
5,125.00	16.40	16.70	16.90	16.55	1.30	8.33 %	40	3,084	06:51:11
5,130.00	19.70	20.30	19.90	20.00	0.98	5.18 %	8	821	06:58:05
5,135.00	23.50	24.20	29.90	23.85	8.41	39.13 %	3	354	01:35:34
5,140.00	27.60	28.30	32.30	27.95	6.01	22.86 %	5	709	06:34:15
5,145.00	31.80	32.60	34.50	32.20	4.36	14.47 %	8	264	03:05:45
5,150.00	36.30	37.20	41.75	36.75	8.33	24.93 %	2	6,165	06:37:03
5,155.00	41.10	42.10	37.81	41.60	0.00	0.00 %	0	700	-
5,160.00	45.90	47.00	45.67	46.45	0.00	0.00 %	0	1,228	-

Symbol	Price	Vol.
CYCCCyclacel Pharmaceuticals Inc	$ 2.48 (82.35%)	2.01M
MRINMarin Software Incorporated	$ 3.43 (31.42%)	603.57k
GWAVGreenwave Technology Solutions Inc	$ 0.081 (24.62%)	23.97M
WRNTWarrantee Inc	$ 0.33 (22.22%)	4.74k
ADXNAddex Therapeutics Ltd	$ 9.14 (21.22%)	6.78k
LICNLichen China Limited	$ 1.62 (-20.20%)	181.13k
ICLKiClick Interactive Asia Group Ltd	$ 1.00 (-15.25%)	380
CSLRComplete Solaria Inc	$ 0.6201 (-15.08%)	102.96k
BSGMBioSig Technologies Inc	$ 1.16 (-13.43%)	2.18k
EGOXNext e GO NV	$ 0.0243 (-11.96%)	1.45M
GWAVGreenwave Technology Solutions Inc	$ 0.081 (24.62%)	23.97M
JAGXJaguar Health Inc	$ 0.2317 (11.39%)	5.55M
FFIEFaraday Future Intelligent Electric Inc	$ 0.0426 (1.91%)	2.93M
CYCCCyclacel Pharmaceuticals Inc	$ 2.48 (82.35%)	2.01M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 9.04 (-3.42%)	1.99M