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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251205C00050000 | 10/31 2:32 PM | 50.00 | 21.34 | 21.3 | 23.5 | 0.00 | 0.00% | 36 | 13 | 100.49% | Yes |
| AFRM251205C00055000 | 10/31 12:31 PM | 55.00 | 17.86 | 16.85 | 19.1 | 0.00 | 0.00% | 2 | 2 | 93.65% | Yes |
| AFRM251205C00065000 | 11/4 1:49 PM | 65.00 | 10.87 | 9.3 | 11.95 | 0.00 | 0.00% | 6 | 3 | 88.40% | Yes |
| AFRM251205C00068000 | 11/5 3:33 PM | 68.00 | 9.33 | 7.35 | 9.85 | -0.12 | -1.27% | 1 | 4 | 84.11% | Yes |
| AFRM251205C00070000 | 11/5 3:33 PM | 70.00 | 8.32 | 6.6 | 8.75 | 0.42 | 5.32% | 1 | 2 | 85.33% | Yes |
| AFRM251205C00071000 | 11/5 3:33 PM | 71.00 | 7.84 | 5.7 | 8.3 | 0.49 | 6.67% | 3 | 4 | 82.86% | Yes |
| AFRM251205C00072000 | 11/5 3:33 PM | 72.00 | 7.20 | 5.25 | 7.65 | -0.47 | -6.13% | 3 | 7 | 81.67% | No |
| AFRM251205C00073000 | 11/5 10:40 AM | 73.00 | 5.18 | 4.45 | 7.1 | -1.94 | -27.25% | 11 | 8 | 78.66% | No |
| AFRM251205C00074000 | 11/5 2:00 PM | 74.00 | 6.11 | 4.2 | 6.85 | -0.08 | -1.29% | 16 | 6 | 80.59% | No |
| AFRM251205C00075000 | 11/5 3:53 PM | 75.00 | 5.60 | 3.75 | 6.4 | 0.13 | 2.38% | 69 | 24 | 79.81% | No |
| AFRM251205C00076000 | 11/5 10:37 AM | 76.00 | 4.10 | 4.85 | 5.9 | -0.65 | -13.68% | 2 | 12 | 87.99% | No |
| AFRM251205C00077000 | 11/5 3:51 PM | 77.00 | 5.04 | 3.8 | 5.35 | -0.06 | -1.18% | 3 | 14 | 82.35% | No |
| AFRM251205C00078000 | 11/4 3:37 PM | 78.00 | 4.72 | 3.3 | 5.25 | 0.00 | 0.00% | 68 | 72 | 82.64% | No |
| AFRM251205C00079000 | 11/5 3:06 PM | 79.00 | 4.50 | 2.26 | 4.85 | 0.12 | 2.74% | 28 | 50 | 77.30% | No |
| AFRM251205C00080000 | 11/5 9:41 AM | 80.00 | 3.20 | 2.82 | 4.45 | -0.85 | -20.99% | 2 | 22 | 82.01% | No |
| AFRM251205C00081000 | 11/4 3:30 PM | 81.00 | 3.73 | 2.22 | 4.1 | 0.00 | 0.00% | 3 | 2 | 79.22% | No |
| AFRM251205C00082000 | 10/30 2:05 PM | 82.00 | 3.00 | 3.05 | 3.9 | 0.00 | 0.00% | 2 | 4 | 86.84% | No |
| AFRM251205C00085000 | 11/5 11:11 AM | 85.00 | 2.23 | 2.45 | 3 | -0.22 | -8.98% | 5 | 8 | 85.89% | No |
| AFRM251205C00088000 | 11/5 9:57 AM | 88.00 | 1.64 | 1.75 | 2.49 | -0.74 | -31.09% | 2 | 26 | 85.11% | No |
| AFRM251205C00090000 | 11/3 10:20 AM | 90.00 | 2.11 | 0.63 | 3.35 | 0.00 | 0.00% | 3 | 14 | 88.13% | No |
| AFRM251205C00095000 | 11/3 1:26 PM | 95.00 | 1.40 | 0.73 | 1.75 | 0.00 | 0.00% | 2 | 14 | 85.74% | No |
| AFRM251205C00100000 | 10/30 9:52 AM | 100.00 | 0.84 | 0.01 | 2.7 | 0.00 | 0.00% | 2 | 2 | 98.24% | No |
| AFRM251205C00105000 | 11/4 2:17 PM | 105.00 | 0.57 | 0.06 | 0.8 | 0.00 | 0.00% | 51 | 237 | 81.79% | No |
| AFRM251205C00110000 | 11/3 1:46 PM | 110.00 | 0.49 | 0 | 0.95 | 0.00 | 0.00% | 40 | 65 | 91.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251205P00045000 | 11/5 2:37 PM | 45.00 | 0.16 | 0 | 0.72 | -0.44 | -73.33% | 6 | 35 | 99.90% | No |
| AFRM251205P00050000 | 11/5 2:36 PM | 50.00 | 0.49 | 0.01 | 0.92 | 0.16 | 48.48% | 5 | 4 | 85.40% | No |
| AFRM251205P00055000 | 10/31 2:21 PM | 55.00 | 1.58 | 0.67 | 1.15 | 0.00 | 0.00% | 16 | 11 | 80.32% | No |
| AFRM251205P00058000 | 10/31 12:06 PM | 58.00 | 2.24 | 0.88 | 2.33 | 0.00 | 0.00% | 30 | 35 | 83.35% | No |
| AFRM251205P00059000 | 11/5 3:56 PM | 59.00 | 1.69 | 1.49 | 1.93 | 0.09 | 5.63% | 8 | 4 | 80.88% | No |
| AFRM251205P00060000 | 11/5 12:18 PM | 60.00 | 2.21 | 1.66 | 2.21 | -0.04 | -1.78% | 2 | 68 | 80.44% | No |
| AFRM251205P00061000 | 10/30 10:25 AM | 61.00 | 2.85 | 1.86 | 2.64 | 0.00 | 0.00% | 0 | 1 | 81.20% | No |
| AFRM251205P00062000 | 11/5 12:45 PM | 62.00 | 2.54 | 2.11 | 3.25 | -0.05 | -1.93% | 8 | 71 | 83.30% | No |
| AFRM251205P00063000 | 11/5 2:39 PM | 63.00 | 2.67 | 2.07 | 3.35 | -0.17 | -5.99% | 3 | 65 | 78.76% | No |
| AFRM251205P00064000 | 11/5 1:40 PM | 64.00 | 3.20 | 2.96 | 4.4 | -0.19 | -5.60% | 16 | 4 | 87.92% | No |
| AFRM251205P00065000 | 11/5 1:40 PM | 65.00 | 3.56 | 3.2 | 3.85 | 0.13 | 3.79% | 16 | 2 | 80.32% | No |
| AFRM251205P00066000 | 11/5 12:21 PM | 66.00 | 4.18 | 3.55 | 4.35 | 0.18 | 4.50% | 2 | 18 | 80.71% | No |
| AFRM251205P00067000 | 11/5 12:21 PM | 67.00 | 4.62 | 3.75 | 4.8 | 0.31 | 7.19% | 2 | 84 | 79.44% | No |
| AFRM251205P00068000 | 11/5 1:39 PM | 68.00 | 5.40 | 3 | 6.45 | 0.65 | 13.68% | 3 | 71 | 79.52% | No |
| AFRM251205P00069000 | 11/5 2:34 PM | 69.00 | 5.00 | 4.05 | 5.65 | 0.00 | 0.00% | 4 | 26 | 75.15% | No |
| AFRM251205P00070000 | 11/5 12:45 PM | 70.00 | 5.80 | 4.5 | 6.9 | 0.30 | 5.45% | 6 | 23 | 79.64% | No |
| AFRM251205P00071000 | 10/29 12:36 PM | 71.00 | 5.38 | 5.55 | 6.6 | 0.00 | 0.00% | 10 | 4 | 77.86% | No |
| AFRM251205P00072000 | 11/4 3:59 PM | 72.00 | 7.00 | 6.1 | 7.25 | 0.00 | 0.00% | 9 | 32 | 78.54% | Yes |
| AFRM251205P00073000 | 11/3 9:52 AM | 73.00 | 7.33 | 6.65 | 7.7 | 0.00 | 0.00% | 1 | 11 | 77.71% | Yes |
| AFRM251205P00074000 | 11/5 1:51 PM | 74.00 | 7.97 | 6.4 | 9.55 | -0.28 | -3.39% | 1 | 3 | 80.25% | Yes |
| AFRM251205P00075000 | 10/31 2:56 PM | 75.00 | 9.44 | 7.6 | 9.95 | 0.00 | 0.00% | 6 | 17 | 82.52% | Yes |
| AFRM251205P00076000 | 11/3 9:48 AM | 76.00 | 9.35 | 8.3 | 9.85 | 0.00 | 0.00% | 1 | 4 | 78.37% | Yes |
| AFRM251205P00077000 | 11/4 10:33 AM | 77.00 | 9.68 | 8.7 | 10.4 | 0.00 | 0.00% | 1 | 2 | 76.05% | Yes |
| AFRM251205P00078000 | 10/29 3:42 PM | 78.00 | 9.95 | 9.5 | 11.8 | 0.00 | 0.00% | 1 | 1 | 81.32% | Yes |
| AFRM251205P00079000 | 10/31 9:59 AM | 79.00 | 12.72 | 10.15 | 11.7 | 0.00 | 0.00% | 4 | 4 | 75.88% | Yes |
| AFRM251205P00080000 | 11/5 2:38 PM | 80.00 | 11.15 | 10.05 | 13.4 | -2.58 | -18.79% | 2 | 17 | 76.88% | Yes |
| AFRM251205P00083000 | 11/5 3:04 PM | 83.00 | 13.45 | 13 | 15.75 | -0.50 | -3.58% | 4 | 3 | 82.18% | Yes |
