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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251128C00045000 | 10/22 11:32 AM | 45.00 | 26.30 | 26.05 | 28.2 | 0.00 | 0.00% | 1 | 1 | 128.03% | Yes |
| AFRM251128C00055000 | 10/20 3:44 PM | 55.00 | 18.67 | 16.65 | 18.8 | 0.00 | 0.00% | 0 | 1 | 100.29% | Yes |
| AFRM251128C00060000 | 11/5 10:26 AM | 60.00 | 12.10 | 12.5 | 14.6 | -0.60 | -4.72% | 1 | 4 | 93.80% | Yes |
| AFRM251128C00064000 | 10/24 11:17 AM | 64.00 | 15.05 | 10.15 | 11.7 | 0.00 | 0.00% | 1 | 2 | 95.85% | Yes |
| AFRM251128C00065000 | 10/31 2:12 PM | 65.00 | 10.10 | 8.95 | 11.25 | 0.00 | 0.00% | 25 | 35 | 92.60% | Yes |
| AFRM251128C00066000 | 10/17 10:57 AM | 66.00 | 9.00 | 8.65 | 10.55 | 0.00 | 0.00% | 2 | 2 | 94.21% | Yes |
| AFRM251128C00068000 | 11/3 10:26 AM | 68.00 | 8.75 | 7.2 | 9.1 | 0.00 | 0.00% | 2 | 2 | 89.40% | Yes |
| AFRM251128C00069000 | 11/5 12:38 PM | 69.00 | 8.00 | 7.3 | 8.75 | 0.25 | 3.23% | 10 | 18 | 95.31% | Yes |
| AFRM251128C00070000 | 11/4 12:38 PM | 70.00 | 7.68 | 6.7 | 8.05 | 0.00 | 0.00% | 14 | 32 | 93.16% | Yes |
| AFRM251128C00071000 | 11/5 3:13 PM | 71.00 | 7.38 | 6.25 | 7.45 | 0.03 | 0.41% | 1 | 10 | 92.51% | Yes |
| AFRM251128C00072000 | 11/5 1:59 PM | 72.00 | 6.30 | 5.8 | 7.25 | -0.20 | -3.08% | 16 | 38 | 94.31% | No |
| AFRM251128C00073000 | 11/5 2:08 PM | 73.00 | 5.85 | 5.45 | 6.5 | -0.55 | -8.59% | 4 | 55 | 92.65% | No |
| AFRM251128C00074000 | 11/4 10:40 AM | 74.00 | 5.90 | 5 | 6.2 | 0.00 | 0.00% | 1 | 29 | 93.09% | No |
| AFRM251128C00075000 | 11/5 11:08 AM | 75.00 | 4.50 | 4.6 | 5.6 | -0.85 | -15.89% | 5 | 324 | 91.50% | No |
| AFRM251128C00076000 | 11/5 11:20 AM | 76.00 | 3.50 | 4.35 | 5.2 | -1.75 | -33.33% | 1 | 85 | 92.04% | No |
| AFRM251128C00077000 | 11/5 2:26 PM | 77.00 | 4.47 | 4 | 4.8 | -0.03 | -0.67% | 11 | 61 | 91.55% | No |
| AFRM251128C00078000 | 11/3 12:31 PM | 78.00 | 4.73 | 3.65 | 4.2 | 0.00 | 0.00% | 4 | 42 | 89.33% | No |
| AFRM251128C00079000 | 11/5 3:03 PM | 79.00 | 4.00 | 3.4 | 4 | -0.60 | -13.04% | 5 | 21 | 90.43% | No |
| AFRM251128C00080000 | 11/5 1:01 PM | 80.00 | 3.22 | 3.1 | 3.6 | -0.18 | -5.29% | 21 | 124 | 89.38% | No |
| AFRM251128C00081000 | 11/5 3:30 PM | 81.00 | 3.34 | 2.85 | 3.5 | -0.10 | -2.91% | 2 | 25 | 90.72% | No |
| AFRM251128C00082000 | 11/3 9:59 AM | 82.00 | 4.10 | 2.6 | 3.25 | 0.00 | 0.00% | 1 | 6 | 90.65% | No |
| AFRM251128C00083000 | 11/5 1:26 PM | 83.00 | 2.62 | 2.34 | 3.15 | -0.53 | -16.83% | 10 | 25 | 91.46% | No |
| AFRM251128C00084000 | 11/5 10:36 AM | 84.00 | 1.80 | 2.15 | 2.57 | -0.52 | -22.41% | 3 | 34 | 88.62% | No |
| AFRM251128C00085000 | 10/31 11:13 AM | 85.00 | 2.71 | 1.95 | 2.6 | 0.00 | 0.00% | 2 | 21 | 90.50% | No |
| AFRM251128C00086000 | 11/5 2:07 PM | 86.00 | 2.01 | 1.79 | 2.01 | -0.12 | -5.63% | 22 | 29 | 87.06% | No |
| AFRM251128C00087000 | 10/27 9:30 AM | 87.00 | 3.95 | 0.95 | 2.17 | 0.00 | 0.00% | 1 | 7 | 83.64% | No |
| AFRM251128C00088000 | 11/5 10:38 AM | 88.00 | 1.48 | 1.34 | 1.93 | -0.67 | -31.16% | 1 | 30 | 88.04% | No |
| AFRM251128C00090000 | 11/5 10:51 AM | 90.00 | 1.07 | 1.22 | 1.45 | -0.36 | -25.17% | 9 | 89 | 87.45% | No |
| AFRM251128C00095000 | 11/5 3:24 PM | 95.00 | 0.87 | 0.56 | 1 | -0.32 | -26.89% | 1 | 64 | 85.94% | No |
| AFRM251128C00100000 | 11/5 10:38 AM | 100.00 | 0.47 | 0.26 | 0.72 | -0.33 | -41.25% | 30 | 41 | 86.72% | No |
| AFRM251128C00105000 | 10/31 11:18 AM | 105.00 | 0.48 | 0.01 | 0.75 | 0.00 | 0.00% | 20 | 25 | 91.11% | No |
| AFRM251128C00110000 | 10/27 1:21 PM | 110.00 | 0.66 | 0 | 0.95 | 0.00 | 0.00% | 2 | 65 | 103.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251128P00045000 | 11/5 9:30 AM | 45.00 | 0.33 | 0 | 0.78 | -0.15 | -31.25% | 1 | 15 | 116.02% | No |
| AFRM251128P00050000 | 11/5 1:48 PM | 50.00 | 0.38 | 0.29 | 0.58 | -0.19 | -33.33% | 10 | 138 | 96.00% | No |
| AFRM251128P00055000 | 11/4 2:50 PM | 55.00 | 0.74 | 0.64 | 0.86 | 0.00 | 0.00% | 7 | 47 | 86.62% | No |
| AFRM251128P00058000 | 11/5 3:24 PM | 58.00 | 1.20 | 0.8 | 1.92 | -0.01 | -0.83% | 23 | 13 | 89.45% | No |
| AFRM251128P00059000 | 11/3 11:41 AM | 59.00 | 1.74 | 1.05 | 1.56 | 0.00 | 0.00% | 1 | 2 | 83.20% | No |
| AFRM251128P00060000 | 11/5 11:51 AM | 60.00 | 1.62 | 1.37 | 1.8 | 0.06 | 3.85% | 3 | 99 | 84.52% | No |
| AFRM251128P00061000 | 11/5 12:49 PM | 61.00 | 1.95 | 1.67 | 2.05 | -0.04 | -2.01% | 3 | 122 | 85.06% | No |
| AFRM251128P00062000 | 11/5 11:44 AM | 62.00 | 2.13 | 1.73 | 2.36 | -0.18 | -7.79% | 1 | 44 | 83.40% | No |
| AFRM251128P00063000 | 11/5 11:00 AM | 63.00 | 2.72 | 2.05 | 2.65 | -0.57 | -17.33% | 1 | 57 | 83.57% | No |
| AFRM251128P00064000 | 11/4 3:20 PM | 64.00 | 2.75 | 2.32 | 3.05 | 0.00 | 0.00% | 1 | 3 | 83.79% | No |
| AFRM251128P00065000 | 11/5 1:20 PM | 65.00 | 2.86 | 2.74 | 3.35 | -0.22 | -7.14% | 1 | 146 | 83.96% | No |
| AFRM251128P00066000 | 11/5 10:28 AM | 66.00 | 4.15 | 3.1 | 3.75 | 0.73 | 21.35% | 4 | 30 | 83.98% | No |
| AFRM251128P00067000 | 11/3 12:30 PM | 67.00 | 4.37 | 3.35 | 4.15 | 0.00 | 0.00% | 2 | 6 | 82.76% | No |
| AFRM251128P00068000 | 11/5 2:44 PM | 68.00 | 4.10 | 3.75 | 4.6 | 0.25 | 6.49% | 2 | 35 | 82.69% | No |
| AFRM251128P00069000 | 11/5 10:36 AM | 69.00 | 5.30 | 3.55 | 6.2 | 0.38 | 7.72% | 5 | 60 | 86.18% | No |
| AFRM251128P00070000 | 11/5 11:39 AM | 70.00 | 5.48 | 4.9 | 5.55 | 0.11 | 2.05% | 273 | 32 | 84.18% | No |
| AFRM251128P00071000 | 11/5 1:29 PM | 71.00 | 5.42 | 5.05 | 6.1 | -0.43 | -7.35% | 2 | 37 | 81.86% | No |
| AFRM251128P00072000 | 11/5 3:16 PM | 72.00 | 5.75 | 5.65 | 6.6 | -0.60 | -9.45% | 8 | 74 | 81.98% | Yes |
| AFRM251128P00073000 | 11/5 2:38 PM | 73.00 | 6.35 | 6.7 | 7.3 | -1.52 | -19.31% | 2 | 31 | 86.30% | Yes |
| AFRM251128P00074000 | 11/5 1:50 PM | 74.00 | 7.10 | 6.7 | 7.95 | 1.20 | 20.34% | 1 | 8 | 82.54% | Yes |
| AFRM251128P00075000 | 11/5 3:21 PM | 75.00 | 7.50 | 6.9 | 9.6 | -0.57 | -7.06% | 3 | 64 | 86.87% | Yes |
| AFRM251128P00076000 | 11/3 12:45 PM | 76.00 | 8.80 | 7.85 | 9.05 | 0.00 | 0.00% | 2 | 24 | 80.62% | Yes |
| AFRM251128P00077000 | 11/5 10:14 AM | 77.00 | 10.60 | 8.4 | 10.45 | 2.60 | 32.50% | 1 | 4 | 85.06% | Yes |
| AFRM251128P00078000 | 11/3 10:01 AM | 78.00 | 9.53 | 9.1 | 10.4 | 0.00 | 0.00% | 10 | 13 | 79.76% | Yes |
| AFRM251128P00080000 | 10/28 3:37 PM | 80.00 | 9.45 | 10.35 | 13 | 0.00 | 0.00% | 10 | 7 | 87.06% | Yes |
| AFRM251128P00082000 | 10/21 3:32 PM | 82.00 | 12.19 | 11.85 | 14.3 | 0.00 | 0.00% | 1 | 2 | 85.42% | Yes |
| AFRM251128P00083000 | 10/27 9:51 AM | 83.00 | 11.20 | 12.65 | 14.55 | 0.00 | 0.00% | 0 | 1 | 81.13% | Yes |
| AFRM251128P00084000 | 10/27 9:54 AM | 84.00 | 11.52 | 13.25 | 14.95 | 0.00 | 0.00% | 0 | 1 | 75.59% | Yes |
| AFRM251128P00085000 | 10/30 1:19 PM | 85.00 | 16.32 | 14.25 | 16.3 | 0.00 | 0.00% | 0 | 1 | 82.01% | Yes |
| AFRM251128P00086000 | 10/30 3:26 PM | 86.00 | 18.50 | 15.05 | 17.15 | 0.00 | 0.00% | 0 | 10 | 81.84% | Yes |
| AFRM251128P00088000 | 10/31 11:38 AM | 88.00 | 18.65 | 16.75 | 18.6 | 0.00 | 0.00% | 20 | 20 | 78.96% | Yes |
