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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251121C00017500 | 8/20 10:52 AM | 17.50 | 54.11 | 58.1 | 59.2 | 0.00 | 0.00% | 1 | 2 | 747.85% | Yes |
| AFRM251121C00020000 | 8/29 9:30 AM | 20.00 | 74.15 | 55.35 | 55.9 | 0.00 | 0.00% | 1 | 8 | 644.53% | Yes |
| AFRM251121C00022500 | 9/19 10:09 AM | 22.50 | 68.31 | 46.5 | 49.55 | 0.00 | 0.00% | 4 | 13 | 331.64% | Yes |
| AFRM251121C00025000 | 10/10 3:19 PM | 25.00 | 47.65 | 45.8 | 47.8 | 0.00 | 0.00% | 1 | 48 | 269.14% | Yes |
| AFRM251121C00027500 | 8/29 2:42 PM | 27.50 | 61.20 | 47.9 | 48.45 | 0.00 | 0.00% | 2 | 5 | 498.54% | Yes |
| AFRM251121C00030000 | 9/18 12:39 PM | 30.00 | 60.56 | 37.2 | 39.8 | 0.00 | 0.00% | 37 | 83 | 0.00% | Yes |
| AFRM251121C00032500 | 10/14 10:45 AM | 32.50 | 39.66 | 38.35 | 40.3 | 0.00 | 0.00% | 1 | 81 | 210.35% | Yes |
| AFRM251121C00035000 | 10/24 10:26 AM | 35.00 | 43.33 | 35.9 | 37.85 | 0.00 | 0.00% | 10 | 50 | 198.24% | Yes |
| AFRM251121C00037500 | 9/9 1:27 PM | 37.50 | 50.50 | 0 | 0 | 0.00 | 0.00% | 1 | 44 | 0.00% | Yes |
| AFRM251121C00040000 | 10/31 10:10 AM | 40.00 | 30.28 | 30.95 | 33 | 0.00 | 0.00% | 1 | 216 | 174.22% | Yes |
| AFRM251121C00042500 | 10/24 10:10 AM | 42.50 | 35.96 | 28.45 | 30.4 | 0.00 | 0.00% | 50 | 286 | 154.69% | Yes |
| AFRM251121C00045000 | 11/3 1:22 PM | 45.00 | 27.67 | 26 | 27.95 | 0.00 | 0.00% | 2 | 1189 | 143.85% | Yes |
| AFRM251121C00047500 | 10/13 3:27 PM | 47.50 | 26.20 | 23.55 | 25.65 | 0.00 | 0.00% | 1 | 76 | 137.31% | Yes |
| AFRM251121C00050000 | 11/3 1:23 PM | 50.00 | 22.85 | 21.1 | 23.1 | 0.00 | 0.00% | 1 | 256 | 123.34% | Yes |
| AFRM251121C00052500 | 10/31 12:23 PM | 52.50 | 18.77 | 18.75 | 20.7 | 0.00 | 0.00% | 7 | 345 | 115.63% | Yes |
| AFRM251121C00055000 | 11/5 2:37 PM | 55.00 | 18.40 | 16.55 | 18.1 | 0.60 | 3.37% | 9 | 590 | 106.01% | Yes |
| AFRM251121C00057500 | 11/4 3:46 PM | 57.50 | 15.60 | 14.35 | 16.25 | 0.00 | 0.00% | 3 | 494 | 107.81% | Yes |
| AFRM251121C00060000 | 11/5 2:18 PM | 60.00 | 13.73 | 12.3 | 14.2 | 0.73 | 5.62% | 43 | 999 | 105.03% | Yes |
| AFRM251121C00062000 | 10/27 9:30 AM | 62.00 | 16.93 | 10.1 | 12.7 | 0.00 | 0.00% | 0 | 2 | 96.17% | Yes |
| AFRM251121C00062500 | 10/31 9:35 AM | 62.50 | 10.67 | 10.65 | 12.3 | 0.00 | 0.00% | 10 | 217 | 105.81% | Yes |
| AFRM251121C00064000 | 11/4 9:42 AM | 64.00 | 10.30 | 9.75 | 11.3 | 0.00 | 0.00% | 1 | 2 | 106.93% | Yes |
| AFRM251121C00065000 | 11/5 2:37 PM | 65.00 | 10.40 | 8.5 | 9.9 | 0.47 | 4.73% | 9 | 781 | 93.46% | Yes |
| AFRM251121C00066000 | 10/30 2:34 PM | 66.00 | 7.90 | 8.5 | 9.8 | 0.00 | 0.00% | 2 | 6 | 104.54% | Yes |
| AFRM251121C00067000 | 10/31 10:22 AM | 67.00 | 8.25 | 7.75 | 9.2 | 0.00 | 0.00% | 1 | 7 | 102.98% | Yes |
| AFRM251121C00067500 | 10/31 3:16 PM | 67.50 | 8.80 | 7.2 | 8.9 | 0.00 | 0.00% | 17 | 219 | 100.46% | Yes |
| AFRM251121C00068000 | 10/31 1:23 PM | 68.00 | 7.65 | 7.2 | 8.6 | 0.00 | 0.00% | 45 | 68 | 102.78% | Yes |
| AFRM251121C00069000 | 11/5 11:32 AM | 69.00 | 6.70 | 6.7 | 8.05 | -2.00 | -22.99% | 4 | 267 | 102.98% | Yes |
| AFRM251121C00070000 | 11/5 1:09 PM | 70.00 | 6.90 | 5.9 | 7.5 | -0.10 | -1.43% | 243 | 3314 | 100.15% | Yes |
| AFRM251121C00071000 | 11/5 3:28 PM | 71.00 | 6.55 | 6 | 6.85 | -0.32 | -4.66% | 18 | 72 | 103.71% | Yes |
| AFRM251121C00072000 | 11/5 3:40 PM | 72.00 | 6.30 | 5.4 | 6.25 | -0.22 | -3.37% | 8 | 105 | 101.32% | No |
| AFRM251121C00072500 | 11/5 3:25 PM | 72.50 | 5.90 | 5 | 6.25 | 0.00 | 0.00% | 73 | 594 | 101.66% | No |
| AFRM251121C00073000 | 11/5 3:29 PM | 73.00 | 5.87 | 5.05 | 6.05 | 0.39 | 7.12% | 3 | 230 | 103.96% | No |
| AFRM251121C00074000 | 11/5 3:47 PM | 74.00 | 5.30 | 4.75 | 5.3 | 0.11 | 2.12% | 17 | 222 | 102.00% | No |
| AFRM251121C00075000 | 11/5 3:24 PM | 75.00 | 4.91 | 4.15 | 5 | 0.41 | 9.11% | 83 | 2635 | 100.86% | No |
| AFRM251121C00076000 | 11/5 12:32 PM | 76.00 | 4.01 | 3.8 | 4.75 | -0.29 | -6.74% | 13 | 203 | 101.86% | No |
| AFRM251121C00077000 | 11/5 3:08 PM | 77.00 | 4.12 | 3.45 | 4.35 | 0.05 | 1.23% | 34 | 264 | 101.20% | No |
| AFRM251121C00077500 | 11/5 12:42 PM | 77.50 | 3.65 | 3.3 | 4.15 | 0.20 | 5.80% | 7 | 727 | 100.93% | No |
| AFRM251121C00078000 | 11/5 3:47 PM | 78.00 | 3.69 | 3.2 | 4.1 | 0.02 | 0.54% | 82 | 462 | 102.30% | No |
| AFRM251121C00079000 | 11/5 2:56 PM | 79.00 | 3.50 | 2.95 | 3.65 | -0.68 | -16.27% | 1 | 237 | 101.32% | No |
| AFRM251121C00080000 | 11/5 3:51 PM | 80.00 | 3.08 | 2.73 | 3.3 | 0.18 | 6.21% | 744 | 2621 | 101.07% | No |
| AFRM251121C00081000 | 11/5 11:06 AM | 81.00 | 2.39 | 2.44 | 3.1 | -0.60 | -20.07% | 6 | 55 | 101.25% | No |
| AFRM251121C00082500 | 11/5 12:13 PM | 82.50 | 2.10 | 2.13 | 2.51 | -0.20 | -8.70% | 3 | 392 | 99.17% | No |
| AFRM251121C00085000 | 11/5 3:58 PM | 85.00 | 1.80 | 1.7 | 1.87 | -0.08 | -4.26% | 67 | 2268 | 98.10% | No |
| AFRM251121C00087500 | 11/5 10:41 AM | 87.50 | 1.05 | 1.26 | 1.46 | -0.73 | -41.01% | 4 | 696 | 97.22% | No |
| AFRM251121C00090000 | 11/5 3:47 PM | 90.00 | 1.19 | 1.03 | 1.15 | 0.02 | 1.71% | 106 | 2228 | 98.24% | No |
| AFRM251121C00092500 | 11/5 3:13 PM | 92.50 | 0.92 | 0.75 | 1.02 | -0.08 | -8.00% | 2 | 292 | 99.61% | No |
| AFRM251121C00095000 | 11/5 3:46 PM | 95.00 | 0.75 | 0.57 | 0.82 | 0.04 | 5.63% | 14 | 4121 | 100.00% | No |
| AFRM251121C00100000 | 11/5 3:42 PM | 100.00 | 0.44 | 0.36 | 0.51 | 0.04 | 10.00% | 46 | 1738 | 101.27% | No |
| AFRM251121C00105000 | 11/5 2:19 PM | 105.00 | 0.25 | 0.1 | 0.3 | 0.23 | 1150.00% | 4 | 1372 | 97.07% | No |
| AFRM251121C00110000 | 11/5 2:31 PM | 110.00 | 0.19 | 0.1 | 0.21 | -0.18 | -48.65% | 200 | 1696 | 102.15% | No |
| AFRM251121C00115000 | 10/30 12:31 PM | 115.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 344 | 128.32% | No |
| AFRM251121C00120000 | 11/5 2:00 PM | 120.00 | 0.09 | 0.02 | 0.2 | -0.11 | -55.00% | 11 | 275 | 112.89% | No |
| AFRM251121C00125000 | 10/21 3:50 PM | 125.00 | 0.15 | 0 | 0.95 | 0.00 | 0.00% | 50 | 326 | 151.95% | No |
| AFRM251121C00130000 | 10/31 3:18 PM | 130.00 | 0.19 | 0.01 | 0.07 | 0.00 | 0.00% | 2 | 160 | 112.50% | No |
| AFRM251121C00135000 | 10/29 10:09 AM | 135.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 52 | 122.66% | No |
| AFRM251121C00140000 | 11/5 9:46 AM | 140.00 | 0.24 | 0 | 0.51 | -0.06 | -20.00% | 2 | 25 | 157.81% | No |
| AFRM251121C00145000 | 10/10 11:18 AM | 145.00 | 0.18 | 0 | 0.53 | 0.00 | 0.00% | 3 | 115 | 165.43% | No |
| AFRM251121C00150000 | 11/5 1:31 PM | 150.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 4593 | 135.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251121P00017500 | 8/18 9:47 AM | 17.50 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 322 | 293.75% | No |
| AFRM251121P00020000 | 10/7 10:57 AM | 20.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 12 | 143 | 289.06% | No |
| AFRM251121P00022500 | 10/24 9:30 AM | 22.50 | 0.01 | 0 | 1.14 | 0.00 | 0.00% | 2 | 361 | 336.72% | No |
| AFRM251121P00025000 | 10/21 3:42 PM | 25.00 | 0.09 | 0 | 0.65 | 0.00 | 0.00% | 2000 | 2014 | 276.56% | No |
| AFRM251121P00027500 | 10/9 3:36 PM | 27.50 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 1 | 1257 | 241.80% | No |
| AFRM251121P00030000 | 11/5 2:01 PM | 30.00 | 0.16 | 0 | 0.65 | 0.02 | 14.29% | 38 | 1716 | 232.23% | No |
| AFRM251121P00032500 | 11/4 3:53 PM | 32.50 | 0.36 | 0 | 0.63 | 0.00 | 0.00% | 1 | 609 | 211.72% | No |
| AFRM251121P00035000 | 11/4 9:38 AM | 35.00 | 0.07 | 0.01 | 0.64 | 0.00 | 0.00% | 1 | 2060 | 194.92% | No |
| AFRM251121P00037500 | 11/4 11:59 AM | 37.50 | 0.09 | 0 | 0.6 | 0.00 | 0.00% | 1 | 476 | 175.59% | No |
| AFRM251121P00040000 | 11/5 3:14 PM | 40.00 | 0.08 | 0.1 | 0.15 | -0.02 | -20.00% | 6 | 5570 | 137.89% | No |
| AFRM251121P00042500 | 11/5 2:01 PM | 42.50 | 0.23 | 0.01 | 0.39 | -0.12 | -34.29% | 38 | 416 | 135.16% | No |
| AFRM251121P00045000 | 11/5 9:39 AM | 45.00 | 0.38 | 0 | 0.69 | 0.02 | 5.56% | 2 | 695 | 135.64% | No |
| AFRM251121P00047500 | 11/5 10:47 AM | 47.50 | 0.17 | 0.11 | 0.75 | 0.04 | 30.77% | 10 | 1430 | 128.13% | No |
| AFRM251121P00050000 | 11/5 2:00 PM | 50.00 | 0.24 | 0.15 | 0.75 | 0.00 | 0.00% | 41 | 2154 | 116.02% | No |
| AFRM251121P00052500 | 11/5 12:01 PM | 52.50 | 0.42 | 0.29 | 1.14 | 0.02 | 5.00% | 1348 | 1767 | 116.02% | No |
| AFRM251121P00055000 | 11/5 3:55 PM | 55.00 | 0.58 | 0.5 | 0.7 | 0.01 | 1.75% | 307 | 1675 | 97.61% | No |
| AFRM251121P00057500 | 11/5 1:01 PM | 57.50 | 0.86 | 0.77 | 0.99 | -0.02 | -2.27% | 30 | 2889 | 95.07% | No |
| AFRM251121P00060000 | 11/5 3:46 PM | 60.00 | 1.27 | 1.2 | 1.47 | -0.15 | -10.56% | 16 | 2170 | 94.73% | No |
| AFRM251121P00061000 | 11/4 2:23 PM | 61.00 | 1.56 | 1.36 | 1.73 | 0.00 | 0.00% | 1 | 67 | 94.24% | No |
| AFRM251121P00062000 | 11/5 11:44 AM | 62.00 | 1.91 | 1.59 | 1.97 | -0.29 | -13.18% | 5 | 221 | 93.85% | No |
| AFRM251121P00062500 | 11/5 3:51 PM | 62.50 | 1.85 | 1.78 | 2.11 | -0.05 | -2.63% | 1047 | 2329 | 94.48% | No |
| AFRM251121P00063000 | 11/4 2:23 PM | 63.00 | 2.08 | 1.84 | 2.25 | 0.00 | 0.00% | 416 | 542 | 93.55% | No |
| AFRM251121P00064000 | 11/5 3:38 PM | 64.00 | 2.27 | 2.23 | 2.57 | -0.03 | -1.30% | 54 | 134 | 94.58% | No |
| AFRM251121P00065000 | 11/5 3:51 PM | 65.00 | 2.62 | 2.62 | 2.8 | -0.23 | -8.07% | 405 | 2494 | 94.04% | No |
| AFRM251121P00066000 | 11/5 11:35 AM | 66.00 | 3.35 | 2.84 | 3.3 | 0.25 | 8.06% | 9 | 101 | 93.99% | No |
| AFRM251121P00067000 | 11/4 3:37 PM | 67.00 | 3.44 | 3.1 | 3.7 | 0.00 | 0.00% | 14 | 71 | 92.82% | No |
| AFRM251121P00067500 | 11/5 3:26 PM | 67.50 | 3.38 | 3.25 | 3.9 | -0.32 | -8.65% | 2 | 654 | 92.24% | No |
| AFRM251121P00068000 | 11/5 2:24 PM | 68.00 | 3.70 | 3.45 | 4.15 | -0.20 | -5.13% | 5 | 55 | 92.46% | No |
| AFRM251121P00069000 | 11/5 3:59 PM | 69.00 | 4.43 | 4.25 | 4.6 | 0.18 | 4.24% | 9 | 137 | 95.51% | No |
| AFRM251121P00070000 | 11/5 3:26 PM | 70.00 | 4.42 | 4.85 | 5.1 | -0.38 | -7.92% | 466 | 3348 | 96.66% | No |
| AFRM251121P00071000 | 11/5 3:29 PM | 71.00 | 4.97 | 5.35 | 5.6 | -0.13 | -2.55% | 204 | 303 | 96.46% | No |
| AFRM251121P00072000 | 11/5 3:54 PM | 72.00 | 5.74 | 5.5 | 6.35 | 0.09 | 1.59% | 11 | 574 | 94.95% | Yes |
| AFRM251121P00072500 | 11/5 2:59 PM | 72.50 | 5.60 | 5.6 | 6.65 | -0.40 | -6.67% | 3 | 629 | 93.60% | Yes |
| AFRM251121P00073000 | 11/5 1:06 PM | 73.00 | 6.20 | 6 | 7.8 | 0.00 | 0.00% | 4 | 389 | 101.78% | Yes |
| AFRM251121P00074000 | 11/5 3:00 PM | 74.00 | 6.60 | 6.3 | 7.35 | -0.55 | -7.69% | 3 | 244 | 90.58% | Yes |
| AFRM251121P00075000 | 11/5 3:19 PM | 75.00 | 7.00 | 7.35 | 8 | -0.38 | -5.15% | 220 | 1872 | 94.43% | Yes |
| AFRM251121P00076000 | 11/5 3:00 PM | 76.00 | 7.75 | 7.5 | 9.1 | -0.19 | -2.39% | 2 | 37 | 94.09% | Yes |
| AFRM251121P00077000 | 11/5 1:52 PM | 77.00 | 8.75 | 8.1 | 9.55 | -0.20 | -2.23% | 27 | 122 | 91.58% | Yes |
| AFRM251121P00077500 | 11/5 2:59 PM | 77.50 | 8.65 | 8.55 | 9.85 | -0.65 | -6.99% | 7 | 523 | 92.09% | Yes |
| AFRM251121P00078000 | 11/5 2:30 PM | 78.00 | 9.29 | 8.8 | 10.4 | -0.38 | -3.93% | 1 | 36 | 92.97% | Yes |
| AFRM251121P00080000 | 11/5 2:12 PM | 80.00 | 10.99 | 10.25 | 11.75 | 0.29 | 2.71% | 11 | 1438 | 91.89% | Yes |
| AFRM251121P00081000 | 11/5 3:23 PM | 81.00 | 11.06 | 10.95 | 12.7 | -2.04 | -15.57% | 3 | 1 | 93.14% | Yes |
| AFRM251121P00082500 | 11/5 12:32 PM | 82.50 | 13.18 | 11.95 | 13.6 | -0.74 | -5.32% | 13 | 394 | 88.48% | Yes |
| AFRM251121P00085000 | 11/5 1:23 PM | 85.00 | 14.47 | 14.75 | 15.8 | -2.53 | -14.88% | 2 | 597 | 98.34% | Yes |
| AFRM251121P00087500 | 10/31 3:54 PM | 87.50 | 17.59 | 16.1 | 18.25 | 0.00 | 0.00% | 5 | 498 | 93.02% | Yes |
| AFRM251121P00090000 | 11/4 1:21 PM | 90.00 | 19.33 | 18.3 | 20.35 | 0.00 | 0.00% | 1 | 595 | 91.02% | Yes |
| AFRM251121P00092500 | 9/26 11:37 AM | 92.50 | 19.30 | 0 | 0 | 0.00 | 0.00% | 3 | 50 | 0.00% | Yes |
| AFRM251121P00095000 | 10/30 2:46 PM | 95.00 | 26.10 | 22.95 | 24.9 | 0.00 | 0.00% | 2 | 1355 | 89.94% | Yes |
| AFRM251121P00100000 | 10/29 3:40 PM | 100.00 | 27.25 | 27.5 | 29.55 | 0.00 | 0.00% | 1 | 41 | 69.53% | Yes |
| AFRM251121P00105000 | 9/26 10:30 AM | 105.00 | 30.25 | 0 | 0 | 0.00 | 0.00% | 25 | 22 | 0.00% | Yes |
| AFRM251121P00110000 | 9/25 9:35 AM | 110.00 | 32.54 | 32.85 | 36.1 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| AFRM251121P00115000 | 9/22 10:13 AM | 115.00 | 28.15 | 0 | 0 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| AFRM251121P00125000 | 9/23 1:44 PM | 125.00 | 40.46 | 0 | 0 | 0.00 | 0.00% | 50 | 0 | 0.00% | Yes |
| AFRM251121P00135000 | 9/15 2:35 PM | 135.00 | 47.50 | 60.55 | 64.1 | 0.00 | 0.00% | 1 | 0 | 176.27% | Yes |
| AFRM251121P00145000 | 9/5 9:52 AM | 145.00 | 53.10 | 68.45 | 70.25 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AFRM251121P00150000 | 10/27 9:30 AM | 150.00 | 72.90 | 77.15 | 79.4 | 0.00 | 0.00% | 0 | 0 | 213.38% | Yes |
