Market Data Logo
Log In
Try For Free
Market Data Logo
Log Out
My Account

2021 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 6006
  • Total Data: 43.7 GB
  • Rows: 349,720,587

Description

Despite a global pandemic that has disrupted economic activity both in the United States and abroad, equity markets performed exceptionally well in 2021. U.S. large-cap stocks returned nearly 29% for the year, led by strong earnings growth and expectations for a robust rebound in 2021. Fiscal and monetary stimulus, along with surprisingly rapid economic reopening, boosted market sentiment and drove stock prices higher. P/E ratios actually improved considerably, despite the strong index return for the year.

$125 Digital Delivery

Add to Cart
Buy Now
Test-Drive Our Data Before Purchase

2021 US Options Sample File

Date Symbol Bid Price Bid Size Ask Price Ask Size Mid Price Last Price Volume Open Interest Underlying Price In The Money Expiration Date Underlying Symbol Option Type Strike Price
2021-01-04 16:00:00-05:00 AAPL210618C00125000 15.6 3 15.6 1 15.18 15.16 9039 36178 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL CALL 125
2021-01-04 16:00:00-05:00 AAPL210618C00130000 13 1 13 22 12.65 12.82 2664 24620 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 130
2021-01-04 16:00:00-05:00 AAPL210618C00135000 10.75 8 10.75 2 10.45 10.68 1799 35967 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 135
2021-01-04 16:00:00-05:00 AAPL210618C00140000 9 1 9 1 8.72 8.75 1587 33407 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 140
2021-01-04 16:00:00-05:00 AAPL210618C00145000 7.35 1 7.35 20 7.18 7.2 817 12687 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 145
2021-01-04 16:00:00-05:00 AAPL210618C00150000 6.1 13 6.1 2 5.98 5.9 6880 40503 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 150
2021-01-04 16:00:00-05:00 AAPL210618C00155000 6 3 6 1 5.22 4.85 4116 35025 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 155
2021-01-04 16:00:00-05:00 AAPL210618C00160000 4.1 34 4.1 2 4.03 4 1630 31490 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 160
2021-01-04 16:00:00-05:00 AAPL210618C00165000 4.35 2 4.35 2 3.78 3.35 385 14578 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 165
2021-01-04 16:00:00-05:00 AAPL210618C00170000 2.85 3 2.85 1 2.68 2.76 594 18061 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 170
2021-01-04 16:00:00-05:00 AAPL210618C00175000 3.65 10 3.65 240 2.96 2.28 253 15639 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 175
2021-01-04 16:00:00-05:00 AAPL210618C00180000 3.25 1 3.25 240 2.48 1.96 225 13741 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 180
2021-01-04 16:00:00-05:00 AAPL210618C00185000 2 1 2 150 1.75 1.69 31 2246 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 185
2021-01-04 16:00:00-05:00 AAPL210618C00190000 2 40 2 2 1.13 1.48 16 1457 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 190
2021-01-04 16:00:00-05:00 AAPL210618C00195000 1.44 4 1.44 52 1.22 1.21 18 1451 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 195
2021-01-04 16:00:00-05:00 AAPL210618C00200000 1.2 1 1.2 2 1.18 1.18 550 14833 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 200
2021-01-04 16:00:00-05:00 AAPL210618C00225000 1.2 1 1.2 2 0.95 0.72 431 2775 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 225
2021-01-04 16:00:00-05:00 AAPL210618C00250000 0.53 35 0.53 1 0.52 0.52 714 24904 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL CALL 250
2021-01-04 16:00:00-05:00 AAPL210618P00075000 0.78 1 0.78 1 0.4 0.78 39 11476 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 75
2021-01-04 16:00:00-05:00 AAPL210618P00080000 1.78 8 1.78 46 0.99 0.99 11 12739 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 80
2021-01-04 16:00:00-05:00 AAPL210618P00085000 2.16 196 2.16 183 1.26 1.31 249 11025 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 85
2021-01-04 16:00:00-05:00 AAPL210618P00090000 1.8 10 1.8 10 1.58 1.72 168 24879 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 90
2021-01-04 16:00:00-05:00 AAPL210618P00095000 3.45 3 3.45 2 1.85 2.28 14 11905 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 95
2021-01-04 16:00:00-05:00 AAPL210618P00100000 3.15 1 3.15 16 2.45 3.05 116 46681 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 100
2021-01-04 16:00:00-05:00 AAPL210618P00105000 5 240 5 3 3.76 4.1 173 15342 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 105
2021-01-04 16:00:00-05:00 AAPL210618P00110000 6.5 1 6.5 1 5.68 5.27 2122 14166 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 110
2021-01-04 16:00:00-05:00 AAPL210618P00115000 8.05 10 8.05 2 7.35 6.95 362 17605 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 115
2021-01-04 16:00:00-05:00 AAPL210618P00120000 9 275 9 1 8.45 8.57 1269 10575 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 120
2021-01-04 16:00:00-05:00 AAPL210618P00125000 11.5 10 11.5 1 11.1 10.85 206 7070 129.41 FALSE 2021-06-18 16:00:00-04:00 AAPL PUT 125
2021-01-04 16:00:00-05:00 AAPL210618P00130000 14.25 160 14.25 201 12.8 13.4 307 18518 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 130
2021-01-04 16:00:00-05:00 AAPL210618P00135000 17.9 2 17.9 2 16.2 16.2 37 1622 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 135
2021-01-04 16:00:00-05:00 AAPL210618P00140000 19.55 229 19.55 14 18.45 20.05 15 1545 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 140
2021-01-04 16:00:00-05:00 AAPL210618P00145000 23 23 23 63 22.82 22.24 4 1164 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 145
2021-01-04 16:00:00-05:00 AAPL210618P00150000 26.75 14 26.75 47 26.55 26.6 10 920 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 150
2021-01-04 16:00:00-05:00 AAPL210618P00155000 30.7 282 30.7 61 29.72 0 0 208 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 155
2021-01-04 16:00:00-05:00 AAPL210618P00160000 36.6 263 36.6 226 34.98 31.48 0 96 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 160
2021-01-04 16:00:00-05:00 AAPL210618P00165000 40.95 40 40.95 225 38.98 38.74 3 297 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 165
2021-01-04 16:00:00-05:00 AAPL210618P00170000 45.3 10 45.3 150 43.32 38 0 249 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 170
2021-01-04 16:00:00-05:00 AAPL210618P00175000 49.8 1 49.8 254 48.15 44.82 0 217 129.41 TRUE 2021-06-18 16:00:00-04:00 AAPL PUT 175
2021-01-04 16:00:00-05:00 AAPL210618P00180000 54.4