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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251114C00045000 | 10/31 9:58 AM | 45.00 | 25.00 | 25.85 | 27.95 | 0.00 | 0.00% | 2 | 0 | 184.57% | Yes |
| AFRM251114C00055000 | 11/3 1:02 PM | 55.00 | 18.49 | 16.15 | 18.15 | 0.00 | 0.00% | 7 | 8 | 131.84% | Yes |
| AFRM251114C00063000 | 11/5 12:48 PM | 63.00 | 10.70 | 9.05 | 11.5 | -4.15 | -27.95% | 51 | 1 | 116.02% | Yes |
| AFRM251114C00065000 | 11/3 12:28 PM | 65.00 | 10.08 | 8.3 | 10.1 | 0.00 | 0.00% | 3 | 3 | 124.61% | Yes |
| AFRM251114C00066000 | 10/31 1:53 PM | 66.00 | 8.50 | 7.05 | 9.35 | 0.00 | 0.00% | 11 | 11 | 115.33% | Yes |
| AFRM251114C00067000 | 10/31 3:16 PM | 67.00 | 8.25 | 6.95 | 8.6 | 0.00 | 0.00% | 2 | 7 | 120.22% | Yes |
| AFRM251114C00068000 | 11/5 11:07 AM | 68.00 | 6.50 | 6.65 | 8 | -1.01 | -13.45% | 26 | 12 | 123.39% | Yes |
| AFRM251114C00069000 | 11/5 12:20 PM | 69.00 | 6.70 | 6.1 | 7.45 | -0.60 | -8.22% | 3 | 124 | 123.39% | Yes |
| AFRM251114C00070000 | 11/5 2:38 PM | 70.00 | 6.75 | 5.65 | 6.15 | 0.50 | 8.00% | 142 | 109 | 115.28% | Yes |
| AFRM251114C00071000 | 11/5 3:10 PM | 71.00 | 6.33 | 5.15 | 6.35 | 0.52 | 8.95% | 60 | 204 | 123.10% | Yes |
| AFRM251114C00072000 | 11/5 3:20 PM | 72.00 | 5.65 | 4.7 | 5.9 | 0.20 | 3.67% | 13 | 123 | 123.34% | No |
| AFRM251114C00073000 | 11/5 3:46 PM | 73.00 | 4.79 | 4.3 | 5.1 | -0.26 | -5.15% | 98 | 149 | 119.63% | No |
| AFRM251114C00074000 | 11/5 3:08 PM | 74.00 | 4.75 | 4 | 4.95 | -0.05 | -1.04% | 8 | 248 | 123.68% | No |
| AFRM251114C00075000 | 11/5 3:33 PM | 75.00 | 3.85 | 3.5 | 4.3 | -0.33 | -7.89% | 65 | 373 | 119.29% | No |
| AFRM251114C00076000 | 11/5 3:33 PM | 76.00 | 3.90 | 3.25 | 4 | 0.20 | 5.41% | 42 | 180 | 121.00% | No |
| AFRM251114C00077000 | 11/5 1:46 PM | 77.00 | 3.35 | 2.86 | 3.8 | 0.15 | 4.69% | 39 | 190 | 121.73% | No |
| AFRM251114C00078000 | 11/5 3:47 PM | 78.00 | 2.85 | 2.67 | 3.15 | -0.19 | -6.25% | 99 | 108 | 118.95% | No |
| AFRM251114C00079000 | 11/5 3:30 PM | 79.00 | 2.90 | 2.38 | 3.05 | 0.10 | 3.57% | 30 | 127 | 120.95% | No |
| AFRM251114C00080000 | 11/5 3:48 PM | 80.00 | 2.20 | 2.1 | 2.42 | -0.40 | -15.38% | 174 | 215 | 115.92% | No |
| AFRM251114C00081000 | 11/5 1:50 PM | 81.00 | 2.15 | 1.9 | 2.23 | -0.11 | -4.87% | 13 | 28 | 116.85% | No |
| AFRM251114C00082000 | 11/5 3:49 PM | 82.00 | 2.08 | 1.69 | 2.09 | 0.10 | 5.05% | 10 | 80 | 117.87% | No |
| AFRM251114C00083000 | 11/5 3:49 PM | 83.00 | 1.76 | 1.51 | 2 | 0.02 | 1.15% | 27 | 41 | 119.53% | No |
| AFRM251114C00084000 | 11/5 1:55 PM | 84.00 | 1.36 | 1.29 | 1.68 | -0.41 | -23.16% | 2 | 321 | 116.80% | No |
| AFRM251114C00085000 | 11/5 3:59 PM | 85.00 | 1.30 | 1.18 | 1.35 | -0.14 | -9.72% | 204 | 223 | 114.80% | No |
| AFRM251114C00086000 | 11/5 11:05 AM | 86.00 | 1.04 | 0.98 | 1.47 | -0.51 | -32.90% | 1 | 68 | 118.21% | No |
| AFRM251114C00087000 | 10/23 3:35 PM | 87.00 | 3.15 | 0.93 | 1.02 | 0.00 | 0.00% | 5 | 9 | 113.92% | No |
| AFRM251114C00088000 | 11/5 3:29 PM | 88.00 | 1.05 | 0.8 | 1.19 | 0.06 | 6.06% | 13 | 283 | 118.99% | No |
| AFRM251114C00089000 | 11/5 12:40 PM | 89.00 | 0.82 | 0.64 | 1.39 | -0.21 | -20.39% | 61 | 6 | 124.02% | No |
| AFRM251114C00090000 | 11/5 3:55 PM | 90.00 | 0.73 | 0.7 | 0.84 | -0.03 | -3.95% | 152 | 416 | 118.21% | No |
| AFRM251114C00095000 | 11/5 3:39 PM | 95.00 | 0.38 | 0.3 | 0.41 | -0.22 | -36.67% | 111 | 436 | 114.06% | No |
| AFRM251114C00100000 | 11/5 1:20 PM | 100.00 | 0.20 | 0.1 | 0.24 | -0.06 | -23.08% | 8 | 181 | 112.89% | No |
| AFRM251114C00105000 | 11/5 2:10 PM | 105.00 | 0.10 | 0.05 | 0.15 | -0.54 | -84.37% | 5 | 143 | 116.02% | No |
| AFRM251114C00110000 | 11/3 9:51 AM | 110.00 | 0.15 | 0 | 0.77 | 0.00 | 0.00% | 10 | 52 | 159.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251114P00045000 | 11/3 3:36 PM | 45.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 13 | 21 | 132.81% | No |
| AFRM251114P00050000 | 11/5 12:40 PM | 50.00 | 0.09 | 0.09 | 0.3 | -0.01 | -10.00% | 21 | 481 | 130.08% | No |
| AFRM251114P00055000 | 11/5 3:13 PM | 55.00 | 0.34 | 0.27 | 0.4 | 0.02 | 6.25% | 46 | 186 | 112.60% | No |
| AFRM251114P00058000 | 11/5 3:00 PM | 58.00 | 0.64 | 0.54 | 0.72 | 0.01 | 1.59% | 43 | 34 | 111.23% | No |
| AFRM251114P00059000 | 11/5 3:49 PM | 59.00 | 0.66 | 0.68 | 0.91 | -0.19 | -22.35% | 4 | 32 | 112.21% | No |
| AFRM251114P00060000 | 11/5 2:15 PM | 60.00 | 0.84 | 0.82 | 1.04 | -0.06 | -6.67% | 210 | 945 | 110.79% | No |
| AFRM251114P00061000 | 11/5 3:47 PM | 61.00 | 1.10 | 0.99 | 1.24 | -0.13 | -10.57% | 52 | 21 | 110.55% | No |
| AFRM251114P00062000 | 11/5 3:14 PM | 62.00 | 1.23 | 1.21 | 1.46 | -0.16 | -11.51% | 54 | 46 | 110.64% | No |
| AFRM251114P00063000 | 11/5 1:06 PM | 63.00 | 1.62 | 1.45 | 1.87 | -0.02 | -1.22% | 59 | 86 | 113.14% | No |
| AFRM251114P00064000 | 11/5 2:41 PM | 64.00 | 1.71 | 1.73 | 2.13 | -0.25 | -12.76% | 25 | 52 | 112.84% | No |
| AFRM251114P00065000 | 11/5 3:14 PM | 65.00 | 2.00 | 1.97 | 2.44 | -0.25 | -11.11% | 20 | 262 | 111.87% | No |
| AFRM251114P00066000 | 11/5 3:10 PM | 66.00 | 2.35 | 2.34 | 2.84 | -0.21 | -8.20% | 2 | 8 | 113.04% | No |
| AFRM251114P00067000 | 11/5 12:42 PM | 67.00 | 2.84 | 2.76 | 3.2 | -0.01 | -0.35% | 3 | 67 | 113.43% | No |
| AFRM251114P00068000 | 11/5 3:47 PM | 68.00 | 3.19 | 3 | 3.8 | -0.06 | -1.85% | 23 | 78 | 113.72% | No |
| AFRM251114P00069000 | 11/5 2:15 PM | 69.00 | 3.70 | 3.5 | 4.25 | 0.00 | 0.00% | 13 | 46 | 114.55% | No |
| AFRM251114P00070000 | 11/5 3:33 PM | 70.00 | 3.90 | 4.2 | 4.6 | -0.27 | -6.47% | 77 | 203 | 115.77% | No |
| AFRM251114P00071000 | 11/5 2:52 PM | 71.00 | 4.45 | 4.2 | 5.25 | -0.22 | -4.71% | 7 | 36 | 111.72% | No |
| AFRM251114P00072000 | 11/5 2:18 PM | 72.00 | 5.00 | 4.95 | 5.85 | -0.17 | -3.29% | 11 | 39 | 114.84% | Yes |
| AFRM251114P00073000 | 11/5 1:47 PM | 73.00 | 5.70 | 5.5 | 6.25 | 0.04 | 0.71% | 18 | 58 | 112.84% | Yes |
| AFRM251114P00074000 | 11/5 12:40 PM | 74.00 | 6.15 | 5.7 | 6.95 | -0.20 | -3.15% | 5 | 26 | 109.57% | Yes |
| AFRM251114P00075000 | 11/5 2:20 PM | 75.00 | 6.70 | 6.75 | 7.55 | -0.50 | -6.94% | 11 | 129 | 114.06% | Yes |
| AFRM251114P00076000 | 11/5 2:59 PM | 76.00 | 7.20 | 6.85 | 8.3 | -1.65 | -18.64% | 6 | 78 | 108.81% | Yes |
| AFRM251114P00077000 | 11/5 1:36 PM | 77.00 | 7.95 | 8.05 | 9.7 | -0.25 | -3.05% | 1 | 36 | 123.24% | Yes |
| AFRM251114P00078000 | 11/5 12:43 PM | 78.00 | 8.75 | 8.25 | 9.55 | -0.45 | -4.89% | 1 | 14 | 107.13% | Yes |
| AFRM251114P00079000 | 11/5 2:59 PM | 79.00 | 9.15 | 9 | 10.7 | -0.66 | -6.73% | 3 | 6 | 112.45% | Yes |
| AFRM251114P00080000 | 11/3 9:34 AM | 80.00 | 10.16 | 9.55 | 11.6 | 0.00 | 0.00% | 1 | 14 | 111.67% | Yes |
| AFRM251114P00081000 | 11/3 9:54 AM | 81.00 | 10.67 | 10.25 | 12.2 | 0.00 | 0.00% | 1 | 24 | 108.20% | Yes |
| AFRM251114P00082000 | 10/30 12:41 PM | 82.00 | 13.59 | 11.05 | 12.65 | 0.49 | 3.74% | 4 | 5 | 102.98% | Yes |
| AFRM251114P00083000 | 10/9 11:51 AM | 83.00 | 11.40 | 11.95 | 13.4 | 0.00 | 0.00% | 0 | 3 | 102.73% | Yes |
| AFRM251114P00084000 | 11/3 10:32 AM | 84.00 | 13.50 | 12.65 | 14.6 | 0.00 | 0.00% | 2 | 24 | 106.06% | Yes |
| AFRM251114P00085000 | 11/5 12:16 PM | 85.00 | 15.50 | 13.5 | 15.45 | 0.95 | 6.53% | 1 | 28 | 105.66% | Yes |
| AFRM251114P00086000 | 10/30 3:26 PM | 86.00 | 18.13 | 14.35 | 16.5 | 0.00 | 0.00% | 11 | 7 | 108.40% | Yes |
| AFRM251114P00087000 | 10/10 12:30 PM | 87.00 | 16.80 | 14.85 | 17.35 | 0.00 | 0.00% | 0 | 4 | 99.61% | Yes |
| AFRM251114P00088000 | 11/3 9:34 AM | 88.00 | 16.88 | 16.15 | 18.8 | 0.00 | 0.00% | 1 | 2 | 118.99% | Yes |
| AFRM251114P00090000 | 11/3 10:33 AM | 90.00 | 17.80 | 17.95 | 20 | 0.00 | 0.00% | 20 | 9 | 105.27% | Yes |
