Explore strikes, OI, IV and strategy data for AFRM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251107C00045000 | 10/2 10:58 AM | 45.00 | 31.25 | 25.8 | 28.35 | 0.00 | 0.00% | 0 | 2 | 425.78% | Yes |
| AFRM251107C00050000 | 11/4 1:29 PM | 50.00 | 23.17 | 20.85 | 22.8 | 0.00 | 0.00% | 1 | 12 | 301.17% | Yes |
| AFRM251107C00055000 | 11/3 1:02 PM | 55.00 | 18.20 | 15.95 | 18.35 | 0.00 | 0.00% | 7 | 12 | 279.69% | Yes |
| AFRM251107C00056000 | 11/4 9:49 AM | 56.00 | 14.92 | 15.2 | 17.6 | 0.00 | 0.00% | 1 | 1 | 292.19% | Yes |
| AFRM251107C00060000 | 11/4 10:21 AM | 60.00 | 12.70 | 11.3 | 13.15 | 0.00 | 0.00% | 1 | 38 | 214.65% | Yes |
| AFRM251107C00061000 | 11/5 12:30 PM | 61.00 | 11.25 | 10.4 | 12.5 | -1.15 | -9.27% | 7 | 19 | 219.73% | Yes |
| AFRM251107C00062000 | 11/5 9:48 AM | 62.00 | 9.50 | 9.55 | 11.15 | -1.32 | -12.20% | 30 | 27 | 196.19% | Yes |
| AFRM251107C00064000 | 11/5 3:49 PM | 64.00 | 9.40 | 8.4 | 9.45 | -0.15 | -1.57% | 97 | 25 | 206.25% | Yes |
| AFRM251107C00065000 | 11/5 3:53 PM | 65.00 | 8.60 | 7.65 | 8.45 | -0.20 | -2.27% | 3 | 118 | 197.07% | Yes |
| AFRM251107C00066000 | 11/4 9:35 AM | 66.00 | 7.50 | 7 | 8.15 | 0.00 | 0.00% | 1 | 57 | 209.96% | Yes |
| AFRM251107C00067000 | 10/30 1:41 PM | 67.00 | 6.55 | 6.15 | 7.55 | 0.00 | 0.00% | 10 | 51 | 206.06% | Yes |
| AFRM251107C00068000 | 11/5 3:49 PM | 68.00 | 6.60 | 5.9 | 6.85 | -0.20 | -2.94% | 34 | 44 | 213.48% | Yes |
| AFRM251107C00069000 | 11/5 3:49 PM | 69.00 | 6.05 | 5.35 | 6.25 | 0.05 | 0.83% | 23 | 138 | 213.57% | Yes |
| AFRM251107C00070000 | 11/5 2:40 PM | 70.00 | 6.25 | 4.85 | 5.25 | 0.68 | 12.21% | 258 | 587 | 203.42% | Yes |
| AFRM251107C00071000 | 11/5 3:50 PM | 71.00 | 5.10 | 4.35 | 4.75 | 0.05 | 0.99% | 98 | 266 | 203.81% | Yes |
| AFRM251107C00072000 | 11/5 3:54 PM | 72.00 | 4.10 | 4 | 4.2 | -0.08 | -1.91% | 183 | 304 | 204.79% | No |
| AFRM251107C00073000 | 11/5 3:54 PM | 73.00 | 4.02 | 3.5 | 3.8 | 0.31 | 8.36% | 111 | 472 | 204.00% | No |
| AFRM251107C00074000 | 11/5 3:44 PM | 74.00 | 3.50 | 3.1 | 3.55 | 0.07 | 2.04% | 1319 | 7826 | 207.62% | No |
| AFRM251107C00075000 | 11/5 3:58 PM | 75.00 | 2.90 | 2.77 | 3 | -0.10 | -3.33% | 400 | 2330 | 204.00% | No |
| AFRM251107C00076000 | 11/5 3:44 PM | 76.00 | 3.00 | 2.41 | 2.87 | 0.00 | 0.00% | 229 | 523 | 208.30% | No |
| AFRM251107C00077000 | 11/5 3:17 PM | 77.00 | 2.68 | 2.13 | 2.55 | 0.07 | 2.68% | 138 | 499 | 208.50% | No |
| AFRM251107C00078000 | 11/5 3:54 PM | 78.00 | 2.15 | 1.88 | 2.08 | -0.14 | -6.11% | 56 | 438 | 204.00% | No |
| AFRM251107C00079000 | 11/5 2:30 PM | 79.00 | 2.05 | 1.64 | 1.96 | 0.00 | 0.00% | 125 | 1087 | 207.62% | No |
| AFRM251107C00080000 | 11/5 3:57 PM | 80.00 | 1.50 | 1.44 | 1.62 | -0.28 | -15.73% | 372 | 1516 | 204.79% | No |
| AFRM251107C00081000 | 11/5 3:45 PM | 81.00 | 1.62 | 1.23 | 1.38 | 0.10 | 6.58% | 62 | 196 | 202.93% | No |
| AFRM251107C00082000 | 11/5 3:53 PM | 82.00 | 1.28 | 1.06 | 1.3 | 0.00 | 0.00% | 75 | 514 | 206.15% | No |
| AFRM251107C00083000 | 11/5 3:56 PM | 83.00 | 1.05 | 0.91 | 1.09 | -0.08 | -7.08% | 80 | 451 | 204.49% | No |
| AFRM251107C00084000 | 11/5 3:57 PM | 84.00 | 0.85 | 0.74 | 0.96 | -0.13 | -13.27% | 55 | 438 | 203.32% | No |
| AFRM251107C00085000 | 11/5 3:54 PM | 85.00 | 0.79 | 0.66 | 0.75 | -0.03 | -3.66% | 120 | 811 | 201.07% | No |
| AFRM251107C00086000 | 11/5 3:27 PM | 86.00 | 0.78 | 0.54 | 0.74 | 0.11 | 16.42% | 117 | 355 | 204.49% | No |
| AFRM251107C00087000 | 11/5 3:26 PM | 87.00 | 0.65 | 0.47 | 0.56 | 0.04 | 6.56% | 13 | 136 | 200.98% | No |
| AFRM251107C00088000 | 11/5 3:45 PM | 88.00 | 0.54 | 0.4 | 0.47 | 0.03 | 5.88% | 27 | 235 | 200.59% | No |
| AFRM251107C00089000 | 11/5 3:45 PM | 89.00 | 0.48 | 0.34 | 0.4 | 0.02 | 4.35% | 83 | 162 | 200.78% | No |
| AFRM251107C00090000 | 11/5 3:55 PM | 90.00 | 0.34 | 0.29 | 0.34 | -0.01 | -2.86% | 226 | 2192 | 200.98% | No |
| AFRM251107C00091000 | 11/5 1:55 PM | 91.00 | 0.35 | 0.24 | 0.29 | 0.06 | 20.69% | 270 | 137 | 200.78% | No |
| AFRM251107C00092000 | 11/5 3:28 PM | 92.00 | 0.30 | 0.2 | 0.24 | 0.04 | 15.38% | 50 | 148 | 200.39% | No |
| AFRM251107C00093000 | 11/5 2:33 PM | 93.00 | 0.26 | 0.17 | 0.28 | 0.04 | 18.18% | 49 | 70 | 207.81% | No |
| AFRM251107C00094000 | 11/5 3:54 PM | 94.00 | 0.18 | 0.15 | 0.37 | 0.02 | 12.50% | 28 | 46 | 220.70% | No |
| AFRM251107C00095000 | 11/5 2:34 PM | 95.00 | 0.19 | 0.09 | 0.16 | -0.01 | -5.00% | 52 | 688 | 199.22% | No |
| AFRM251107C00096000 | 11/3 10:27 AM | 96.00 | 0.19 | 0 | 0.13 | 0.00 | 0.00% | 1 | 10 | 185.16% | No |
| AFRM251107C00100000 | 11/5 3:27 PM | 100.00 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 589 | 674 | 214.84% | No |
| AFRM251107C00101000 | 11/5 3:27 PM | 101.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 14 | 17 | 211.72% | No |
| AFRM251107C00102000 | 11/5 9:58 AM | 102.00 | 0.05 | 0.04 | 0.2 | -0.01 | -16.67% | 10 | 76 | 237.50% | No |
| AFRM251107C00105000 | 11/5 2:01 PM | 105.00 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 34 | 709 | 210.94% | No |
| AFRM251107C00110000 | 11/5 3:59 PM | 110.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 35 | 57 | 228.13% | No |
| AFRM251107C00115000 | 11/3 9:45 AM | 115.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 78 | 212.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251107P00045000 | 11/5 3:58 PM | 45.00 | 0.03 | 0 | 0.03 | 0.02 | 200.00% | 37 | 265 | 240.63% | No |
| AFRM251107P00049000 | 11/4 10:52 AM | 49.00 | 0.10 | 0 | 1.52 | 0.00 | 0.00% | 3 | 36 | 390.62% | No |
| AFRM251107P00050000 | 11/5 3:36 PM | 50.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 63 | 384 | 214.84% | No |
| AFRM251107P00051000 | 11/5 3:32 PM | 51.00 | 0.05 | 0 | 0.08 | -0.03 | -37.50% | 10 | 76 | 204.69% | No |
| AFRM251107P00052000 | 11/5 3:09 PM | 52.00 | 0.05 | 0 | 0.65 | -0.05 | -50.00% | 4 | 29 | 277.54% | No |
| AFRM251107P00053000 | 11/5 10:36 AM | 53.00 | 0.17 | 0 | 0.85 | -0.40 | -70.18% | 2 | 2 | 280.66% | No |
| AFRM251107P00054000 | 11/5 3:13 PM | 54.00 | 0.10 | 0.1 | 0.14 | -0.53 | -84.13% | 7 | 62 | 205.47% | No |
| AFRM251107P00055000 | 11/5 3:59 PM | 55.00 | 0.15 | 0.15 | 0.24 | -0.02 | -11.76% | 419 | 405 | 212.89% | No |
| AFRM251107P00056000 | 11/5 2:12 PM | 56.00 | 0.20 | 0.01 | 0.25 | 0.00 | 0.00% | 29 | 116 | 185.55% | No |
| AFRM251107P00057000 | 11/5 3:52 PM | 57.00 | 0.22 | 0.17 | 0.32 | -0.04 | -15.38% | 317 | 119 | 198.05% | No |
| AFRM251107P00058000 | 11/5 3:59 PM | 58.00 | 0.34 | 0.34 | 0.39 | 0.01 | 3.03% | 350 | 437 | 203.91% | No |
| AFRM251107P00059000 | 11/5 3:58 PM | 59.00 | 0.44 | 0.43 | 0.5 | 0.05 | 12.82% | 192 | 298 | 203.32% | No |
| AFRM251107P00060000 | 11/5 3:58 PM | 60.00 | 0.55 | 0.5 | 0.6 | -0.07 | -11.29% | 341 | 1264 | 199.02% | No |
| AFRM251107P00061000 | 11/5 3:59 PM | 61.00 | 0.67 | 0.62 | 0.72 | 0.01 | 1.52% | 94 | 485 | 196.88% | No |
| AFRM251107P00062000 | 11/5 3:58 PM | 62.00 | 0.91 | 0.85 | 0.92 | -0.05 | -5.21% | 195 | 706 | 200.78% | No |
| AFRM251107P00063000 | 11/5 3:46 PM | 63.00 | 0.92 | 0.99 | 1.1 | -0.10 | -9.80% | 375 | 5060 | 197.66% | No |
| AFRM251107P00064000 | 11/5 3:38 PM | 64.00 | 1.11 | 1.15 | 1.45 | -0.29 | -20.71% | 215 | 509 | 199.22% | No |
| AFRM251107P00065000 | 11/5 3:51 PM | 65.00 | 1.50 | 1.43 | 1.7 | -0.04 | -2.60% | 671 | 4336 | 199.22% | No |
| AFRM251107P00066000 | 11/5 3:59 PM | 66.00 | 1.83 | 1.69 | 1.95 | -0.07 | -3.68% | 63 | 508 | 196.58% | No |
| AFRM251107P00067000 | 11/5 3:58 PM | 67.00 | 2.25 | 2.04 | 2.31 | -0.05 | -2.17% | 27 | 371 | 197.75% | No |
| AFRM251107P00068000 | 11/5 3:59 PM | 68.00 | 2.60 | 2.51 | 2.67 | -0.20 | -7.14% | 80 | 851 | 199.80% | No |
| AFRM251107P00069000 | 11/5 3:30 PM | 69.00 | 2.70 | 2.87 | 3.1 | -0.20 | -6.90% | 14 | 147 | 198.93% | No |
| AFRM251107P00070000 | 11/5 3:58 PM | 70.00 | 3.50 | 3.4 | 3.65 | 0.10 | 2.94% | 256 | 659 | 203.22% | No |
| AFRM251107P00071000 | 11/5 3:58 PM | 71.00 | 4.00 | 3.85 | 4.35 | 0.15 | 3.90% | 39 | 284 | 207.13% | No |
| AFRM251107P00072000 | 11/5 3:54 PM | 72.00 | 4.36 | 4.4 | 4.85 | 0.02 | 0.46% | 124 | 307 | 206.93% | Yes |
| AFRM251107P00073000 | 11/5 2:51 PM | 73.00 | 4.64 | 4.65 | 5.45 | -0.19 | -3.93% | 52 | 158 | 200.29% | Yes |
| AFRM251107P00074000 | 11/5 3:19 PM | 74.00 | 5.45 | 5.05 | 6.25 | 0.00 | 0.00% | 52 | 211 | 200.20% | Yes |
| AFRM251107P00075000 | 11/5 3:06 PM | 75.00 | 5.70 | 5.9 | 6.7 | -0.50 | -8.06% | 51 | 264 | 200.78% | Yes |
| AFRM251107P00076000 | 11/5 11:15 AM | 76.00 | 7.87 | 6.35 | 7.5 | 0.97 | 14.06% | 2 | 111 | 198.63% | Yes |
| AFRM251107P00077000 | 11/5 12:35 PM | 77.00 | 7.76 | 7.05 | 8.35 | -0.19 | -2.39% | 31 | 115 | 202.34% | Yes |
| AFRM251107P00078000 | 11/5 2:30 PM | 78.00 | 8.02 | 7.75 | 9 | -0.08 | -0.99% | 4 | 93 | 199.41% | Yes |
| AFRM251107P00079000 | 11/5 1:50 PM | 79.00 | 8.80 | 8.55 | 9.55 | -0.27 | -2.98% | 3 | 82 | 194.63% | Yes |
| AFRM251107P00080000 | 11/5 2:25 PM | 80.00 | 9.43 | 9.45 | 10.55 | -0.07 | -0.74% | 20 | 296 | 204.20% | Yes |
| AFRM251107P00081000 | 11/3 10:50 AM | 81.00 | 11.45 | 10.1 | 11.3 | 0.00 | 0.00% | 3 | 23 | 197.56% | Yes |
| AFRM251107P00082000 | 11/5 3:23 PM | 82.00 | 10.74 | 10.95 | 12 | -0.29 | -2.63% | 7 | 38 | 193.55% | Yes |
| AFRM251107P00083000 | 11/5 3:04 PM | 83.00 | 11.64 | 11.75 | 13.4 | 1.34 | 13.01% | 4 | 43 | 211.13% | Yes |
| AFRM251107P00084000 | 11/5 3:41 PM | 84.00 | 13.05 | 12.6 | 14.1 | -0.17 | -1.29% | 1 | 23 | 204.88% | Yes |
| AFRM251107P00085000 | 11/5 3:41 PM | 85.00 | 13.85 | 13 | 15.1 | -0.14 | -1.00% | 2 | 8 | 189.06% | Yes |
| AFRM251107P00086000 | 10/30 2:38 PM | 86.00 | 17.57 | 13.9 | 15.95 | 0.00 | 0.00% | 2 | 6 | 185.35% | Yes |
| AFRM251107P00087000 | 9/25 2:03 PM | 87.00 | 12.65 | 12.95 | 14.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AFRM251107P00088000 | 11/3 9:34 AM | 88.00 | 16.36 | 15.6 | 17.75 | 0.00 | 0.00% | 1 | 20 | 167.97% | Yes |
| AFRM251107P00090000 | 11/4 9:53 AM | 90.00 | 19.70 | 17.45 | 20.1 | 0.00 | 0.00% | 2 | 14 | 198.05% | Yes |
| AFRM251107P00091000 | 10/16 10:37 AM | 91.00 | 19.57 | 17.85 | 21.1 | 0.00 | 0.00% | 1 | 1 | 325.98% | Yes |
| AFRM251107P00094000 | 9/25 11:52 AM | 94.00 | 16.38 | 18.35 | 20.9 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AFRM251107P00095000 | 10/28 10:41 AM | 95.00 | 21.00 | 21.75 | 25 | 0.00 | 0.00% | 0 | 2 | 353.81% | Yes |
| AFRM251107P00100000 | 11/5 10:09 AM | 100.00 | 31.50 | 26.7 | 29.9 | 5.50 | 21.15% | 1 | 3 | 385.74% | Yes |
