OIH - VanEck Oil Services ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OIH240119C000900002022-12-28 4:42PM EDT90.00208.77236.50241.500.00-73302.97%
OIH240119C001000002023-03-20 2:06PM EDT100.00169.63188.00192.700.00-235143.32%
OIH240119C001050002022-03-07 3:48PM EDT105.00182.50177.50182.500.00-11119.73%
OIH240119C001100002022-01-10 11:49AM EDT110.00103.50130.00135.000.00--00.00%
OIH240119C001250002023-05-23 12:45PM EDT125.00146.25148.70153.500.00-3069.70%
OIH240119C001300002022-06-13 1:42PM EDT130.00155.0093.5096.000.00-100.00%
OIH240119C001350002022-10-21 10:04AM EDT135.00146.00178.50183.500.00-11167.79%
OIH240119C001400002021-12-16 11:25AM EDT140.0066.00100.20103.400.00-110.00%
OIH240119C001500002023-03-20 2:06PM EDT150.00125.28141.50145.900.00-20102.22%
OIH240119C001550002023-05-24 1:14PM EDT155.00118.90121.30125.800.00-7861.38%
OIH240119C001600002022-03-07 11:12AM EDT160.00139.00134.70137.500.00-1199.21%
OIH240119C001650002023-05-24 10:46AM EDT165.00110.80113.00116.500.00-7759.29%
OIH240119C001690002023-05-24 10:26AM EDT169.00104.40109.10113.100.00--358.03%
OIH240119C001700002022-09-23 1:03PM EDT170.0064.00123.50127.900.00-2490.71%
OIH240119C001710002023-05-23 3:55PM EDT171.00104.10107.80111.200.00--757.95%
OIH240119C001730002023-03-23 12:52PM EDT173.00104.30113.10117.000.00-81873.52%
OIH240119C001740002023-05-24 12:31PM EDT174.00103.60105.20108.600.00--757.30%
OIH240119C001750002022-10-21 3:57PM EDT175.00122.88145.50149.800.00-3547135.92%
OIH240119C001790002022-08-23 1:21PM EDT179.0093.7073.0077.100.00-110.00%
OIH240119C001800002022-12-29 4:48PM EDT180.00137.60154.60158.900.00-37156.20%
OIH240119C001810002022-04-08 3:57PM EDT181.00132.01117.30121.100.00-3090.84%
OIH240119C001820002021-11-19 12:25PM EDT182.0044.6039.5044.500.00-210.00%
OIH240119C001850002022-08-01 2:33PM EDT185.0080.8085.4088.600.00-1329.74%
OIH240119C001880002021-12-13 3:10PM EDT188.0040.800.000.000.00-100.00%
OIH240119C001900002022-12-29 4:49PM EDT190.00130.50146.20151.000.00-35148.60%
OIH240119C001910002023-01-09 12:25PM EDT191.00141.30148.50153.500.00-11153.41%
OIH240119C001920002022-01-13 1:48PM EDT192.0063.0271.1075.500.00-200.00%
OIH240119C001930002022-08-03 10:28AM EDT193.0075.8079.8082.500.00-1334.17%
OIH240119C001950002022-02-14 10:36AM EDT195.0078.0090.0095.000.00-6659.13%
OIH240119C001960002022-07-27 11:06AM EDT196.0068.0083.9086.900.00-1149.99%
OIH240119C001980002022-07-06 11:50AM EDT198.0053.5066.1068.600.00--10.00%
OIH240119C002000002023-05-25 11:24AM EDT200.0075.8083.4086.400.00-1051.65%
OIH240119C002050002023-01-17 3:03PM EDT205.00140.10138.50141.200.00-148143.51%
OIH240119C002100002023-05-16 10:24AM EDT210.0061.4576.5078.100.00-14950.44%
OIH240119C002150002023-03-14 9:41AM EDT215.0091.7190.5093.100.00-13677.21%
OIH240119C002200002023-05-25 11:26AM EDT220.0061.0068.8070.800.00-62,66850.45%
OIH240119C002250002023-06-01 11:59AM EDT225.0054.7065.2066.500.00-12,99948.69%
OIH240119C002300002022-11-17 1:50PM EDT230.00106.3185.8089.600.00-102582.04%
OIH240119C002350002023-05-30 11:04AM EDT235.0045.6058.1060.000.00-12147.96%
OIH240119C002400002023-05-23 2:13PM EDT240.0052.4654.7056.200.00-17046.68%
OIH240119C002450002023-05-25 3:54PM EDT245.0045.4051.4053.400.00-16746.61%
OIH240119C002500002023-06-02 12:09PM EDT250.0048.4148.2049.50+9.41+24.13%210745.03%
OIH240119C002550002023-06-02 12:10PM EDT255.0044.6045.2046.70+8.00+21.86%22044.74%
OIH240119C002600002023-06-02 1:54PM EDT260.0043.7042.2044.00+14.08+47.54%216644.45%
OIH240119C002650002023-05-18 12:07PM EDT265.0031.6039.3040.500.00-2043.09%
OIH240119C002700002023-06-02 12:15PM EDT270.0036.1736.6037.90+11.67+47.63%222842.69%
OIH240119C002750002023-05-26 12:35PM EDT275.0029.6234.0035.900.00-89742.88%
OIH240119C002800002023-06-02 2:36PM EDT280.0031.9731.5033.30+11.30+54.67%1014542.25%
OIH240119C002850002023-06-02 3:14PM EDT285.0031.0029.2031.00+6.10+24.50%1041.86%
OIH240119C002900002023-05-30 2:38PM EDT290.0019.6727.0028.000.00-14440.54%
OIH240119C002950002023-05-16 10:07AM EDT295.0018.1724.9025.400.00-12139.56%
OIH240119C003000002023-06-02 1:37PM EDT300.0023.6022.9024.50+10.71+83.09%212540.45%
OIH240119C003050002023-05-03 11:16AM EDT305.0018.4019.6020.200.00-121337.22%
OIH240119C003100002023-05-30 12:32PM EDT310.0013.5019.3019.800.00-129838.48%
OIH240119C003150002023-05-24 3:54PM EDT315.0017.9517.6018.100.00-12838.08%
OIH240119C003200002023-05-16 11:14AM EDT320.0011.3016.1017.000.00-121638.30%
OIH240119C003250002023-06-01 2:05PM EDT325.0011.0014.7015.100.00-2502,71837.42%
OIH240119C003300002023-05-30 1:12PM EDT330.008.5013.4013.800.00-15337.16%
OIH240119C003350002023-05-30 12:42PM EDT335.007.7812.0012.600.00-11636.94%
OIH240119C003400002023-05-30 1:08PM EDT340.007.0011.0011.500.00-23736.74%
OIH240119C003450002023-05-31 12:41PM EDT345.005.2010.0011.100.00-1237.43%
OIH240119C003500002023-06-02 11:59AM EDT350.008.609.009.40+3.80+79.17%323936.15%
OIH240119C003550002023-04-28 10:23AM EDT355.0011.106.406.800.00-12033.16%
OIH240119C003600002023-05-02 1:16PM EDT360.007.904.605.100.00-51,06431.18%
OIH240119C003650002023-03-23 11:24AM EDT365.0012.9010.8012.900.00-31844.69%
OIH240119C003700002023-05-30 11:51AM EDT370.003.705.906.300.00-94635.39%
OIH240119C003750002023-04-10 9:31AM EDT375.0013.005.405.900.00-47535.64%
OIH240119C003800002023-05-31 9:35AM EDT380.002.684.705.300.00-11235.43%
OIH240119C003850002023-02-17 2:49PM EDT385.0023.707.909.000.00-13942.97%
OIH240119C003900002023-05-15 3:18PM EDT390.003.563.504.200.00-519334.90%
OIH240119C004000002023-05-02 1:16PM EDT400.003.801.752.200.00-2336431.31%
OIH240119C004100002023-05-15 10:31AM EDT410.002.352.302.950.00-11435.02%
OIH240119C004200002023-02-02 10:33AM EDT420.0018.5920.0021.400.00-1466.75%
OIH240119C004300002023-02-22 10:30AM EDT430.0011.403.704.400.00-51241.72%
OIH240119C004400002023-03-01 11:30AM EDT440.0012.452.905.100.00-13244.82%
OIH240119C004500002023-05-25 11:50AM EDT450.001.000.201.600.00-221135.91%
OIH240119C004600002023-02-13 1:11PM EDT460.0013.492.553.900.00--244.65%
OIH240119C004700002023-05-12 10:13AM EDT470.000.750.001.500.00-4437.84%
OIH240119C004800002023-04-03 11:28AM EDT480.003.300.251.500.00-21238.97%
OIH240119C004900002023-05-30 3:43PM EDT490.000.400.150.75+0.05+14.29%10035.77%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OIH240119P000900002023-05-30 3:51PM EDT90.000.500.001.500.00-20070.02%
OIH240119P000950002022-08-04 9:56AM EDT95.004.061.106.000.00-3590.49%
OIH240119P001000002023-04-13 3:20PM EDT100.000.650.351.800.00-1967.75%
OIH240119P001050002023-05-02 1:42PM EDT105.001.250.201.650.00-1163.06%
OIH240119P001100002023-01-20 3:31PM EDT110.002.860.255.000.00-2273.78%
OIH240119P001150002022-08-05 12:08PM EDT115.007.155.506.800.00-42687.44%
OIH240119P001200002023-06-02 10:01AM EDT120.001.020.451.80-0.97-48.74%11056.89%
OIH240119P001250002022-11-15 11:15AM EDT125.003.822.006.500.00-122072.48%
OIH240119P001300002023-04-25 12:28PM EDT130.002.001.352.800.00-154258.57%
OIH240119P001350002022-10-20 2:24PM EDT135.008.063.605.300.00-3667.16%
OIH240119P001400002022-09-30 3:31PM EDT140.0013.806.807.400.00-21173.50%
OIH240119P001450002022-02-14 1:22PM EDT145.0012.309.0011.900.00--380.02%
OIH240119P001500002023-05-26 1:52PM EDT150.003.552.102.750.00-24350.40%
OIH240119P001550002023-01-04 1:30PM EDT155.007.371.506.000.00-1553.52%
OIH240119P001600002023-04-28 9:56AM EDT160.004.904.304.600.00-202,43153.49%
OIH240119P001650002023-05-19 12:35PM EDT165.005.453.403.700.00-63948.47%
OIH240119P001690002022-10-04 12:52PM EDT169.0018.9010.3011.300.00-2865.67%
OIH240119P001700002023-06-01 3:09PM EDT170.005.003.904.200.00-513,09347.79%
OIH240119P001710002022-09-30 3:59PM EDT171.0024.0011.9012.800.00-171967.94%
OIH240119P001720002022-11-21 2:15PM EDT172.0010.578.509.400.00-221059.62%
OIH240119P001730002022-09-30 3:10PM EDT173.0024.8012.6013.200.00-22,00767.91%
OIH240119P001740002022-02-14 11:49AM EDT174.0021.7017.0020.300.00--278.97%
OIH240119P001750002023-05-01 10:22AM EDT175.006.506.507.200.00-12352.84%
OIH240119P001760002022-02-14 1:21PM EDT176.0022.6017.5020.600.00--278.40%
OIH240119P001770002022-02-14 11:59AM EDT177.0021.9018.0021.400.00--278.97%
OIH240119P001780002022-03-07 4:31PM EDT178.0017.7415.5018.100.00-1472.73%
OIH240119P001790002022-02-14 11:59AM EDT179.0022.5018.5021.900.00-42278.56%
OIH240119P001800002022-09-01 1:44PM EDT180.0023.8126.8028.200.00-103991.16%
OIH240119P001810002022-02-14 11:59AM EDT181.0023.2019.0022.700.00-43078.42%
OIH240119P001820002023-02-21 3:33PM EDT182.006.2310.9012.300.00-1859.90%
OIH240119P001830002022-09-01 1:44PM EDT183.0024.9328.2029.200.00-1291.04%
OIH240119P001840002022-02-14 11:32AM EDT184.0025.4020.0023.700.00--278.21%
OIH240119P001850002023-05-15 1:20PM EDT185.009.305.606.300.00-35446.50%
OIH240119P001860002022-02-14 11:58AM EDT186.0025.1021.0024.400.00-41078.38%
OIH240119P001870002022-02-14 11:58AM EDT187.0025.4021.4024.700.00--278.32%
OIH240119P001880002022-02-14 11:58AM EDT188.0025.7021.5025.000.00--277.99%
OIH240119P001890002022-02-14 11:30AM EDT189.0027.2022.0025.500.00--278.18%
OIH240119P001900002023-05-16 11:55AM EDT190.0011.106.306.600.00-1014944.84%
OIH240119P001910002022-02-14 11:58AM EDT191.0027.0022.5026.200.00--277.86%
OIH240119P001920002022-10-03 9:30AM EDT192.0030.020.000.000.00-126.25%
OIH240119P001930002022-02-14 11:58AM EDT193.0027.7023.5026.900.00--277.95%
OIH240119P001940002022-02-16 12:47PM EDT194.0025.8520.3024.400.00--1072.48%
OIH240119P001950002023-05-04 11:23AM EDT195.0013.257.107.400.00-14244.26%
OIH240119P001960002022-02-14 11:30AM EDT196.0030.0024.5028.200.00--277.82%
OIH240119P001970002022-02-14 11:30AM EDT197.0030.5025.0028.600.00--277.88%
OIH240119P001980002022-11-01 10:12AM EDT198.0017.030.000.000.00-1246.25%
OIH240119P002000002023-06-01 3:09PM EDT200.0010.007.908.200.00-321643.54%
OIH240119P002050002023-03-28 11:34AM EDT205.0014.2512.4012.800.00-19949.65%
OIH240119P002100002023-03-31 3:32PM EDT210.0013.4012.4012.900.00-521347.19%
OIH240119P002150002023-05-31 2:10PM EDT215.0016.4010.9011.200.00-111,16541.76%
OIH240119P002200002023-06-02 1:37PM EDT220.0012.2012.0012.40-4.10-25.15%510641.24%
OIH240119P002250002023-06-01 12:02PM EDT225.0017.0013.2013.600.00-18040.58%
OIH240119P002300002023-06-02 12:55PM EDT230.0014.8013.8014.90-5.30-26.37%24239.95%
OIH240119P002350002023-06-02 9:43AM EDT235.0018.0515.9016.40-2.05-10.20%118239.48%
OIH240119P002400002023-05-22 10:27AM EDT240.0021.8617.5017.900.00-121438.87%
OIH240119P002450002023-05-15 3:34PM EDT245.0027.1119.0019.500.00-11738.27%
OIH240119P002500002023-05-31 9:30AM EDT250.0020.7020.7021.20-8.00-27.87%12,94737.66%
OIH240119P002550002023-06-02 12:11PM EDT255.0023.3022.6023.10-4.35-15.73%1650537.17%
OIH240119P002600002023-06-02 11:25AM EDT260.0025.5824.1025.10-8.92-25.86%13836.67%
OIH240119P002650002023-05-31 11:17AM EDT265.0037.2026.1027.200.00-14736.15%
OIH240119P002700002023-05-19 3:26PM EDT270.0037.0028.6029.400.00-257535.61%
OIH240119P002750002023-06-02 11:18AM EDT275.0031.3030.8031.60-4.85-13.42%12334.94%
OIH240119P002800002023-05-03 1:24PM EDT280.0045.0032.2033.600.00-91933.89%
OIH240119P002850002023-05-18 3:14PM EDT285.0046.3235.0036.700.00-122833.97%
OIH240119P002900002023-05-24 9:47AM EDT290.0043.8037.8039.300.00-16133.33%
OIH240119P002950002023-06-02 3:24PM EDT295.0040.1040.7042.20-11.16-21.77%5632.89%
OIH240119P003000002023-05-31 11:06AM EDT300.0059.0043.1045.500.00-16732.78%
OIH240119P003050002023-03-09 2:47PM EDT305.0039.5050.5052.300.00-311036.71%
OIH240119P003100002023-03-13 11:26AM EDT310.0050.7948.7051.400.00-114931.25%
OIH240119P003150002023-02-17 12:51PM EDT315.0042.1070.4073.400.00-18151.45%
OIH240119P003200002023-02-17 1:52PM EDT320.0045.0074.4077.200.00-12251.81%
OIH240119P003250002023-03-15 12:57PM EDT325.0078.1255.7058.700.00-153025.10%
OIH240119P003300002023-03-15 1:14PM EDT330.0081.8159.0062.400.00-11024.20%
OIH240119P003350002022-11-09 2:45PM EDT335.0072.2085.1087.300.00-1150.92%
OIH240119P003400002023-02-02 12:21PM EDT340.0054.5046.6047.800.00-2752110.00%
OIH240119P003450002023-02-17 1:23PM EDT345.0058.0593.2096.800.00-505052.25%
OIH240119P003550002023-01-23 2:02PM EDT355.0062.7071.5075.500.00--180.00%
OIH240119P003600002023-02-17 1:24PM EDT360.0066.40105.90109.800.00-1002253.42%
OIH240119P004500002023-01-12 12:13PM EDT450.00131.90122.50127.000.00--10.00%