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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251219C00037500 | 11/4 1:43 PM | 37.50 | 35.00 | 33.45 | 35.75 | 0.00 | 0.00% | 2 | 5 | 121.09% | Yes |
| AFRM251219C00040000 | 10/31 10:10 AM | 40.00 | 30.68 | 31.25 | 33.85 | 0.00 | 0.00% | 1 | 9 | 127.44% | Yes |
| AFRM251219C00042500 | 9/18 10:29 AM | 42.50 | 48.70 | 25.25 | 28.4 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
| AFRM251219C00045000 | 10/21 1:15 PM | 45.00 | 30.92 | 26.4 | 28.4 | 0.00 | 0.00% | 40 | 41 | 101.71% | Yes |
| AFRM251219C00047500 | 10/30 10:59 AM | 47.50 | 25.35 | 24.1 | 26.2 | 0.00 | 0.00% | 5 | 9 | 98.88% | Yes |
| AFRM251219C00050000 | 10/17 1:20 PM | 50.00 | 19.42 | 21.8 | 23.8 | 0.00 | 0.00% | 5 | 28 | 92.72% | Yes |
| AFRM251219C00055000 | 11/4 3:46 PM | 55.00 | 18.85 | 17.5 | 18.9 | 0.00 | 0.00% | 3 | 157 | 81.45% | Yes |
| AFRM251219C00060000 | 11/5 9:55 AM | 60.00 | 13.80 | 13.9 | 14.75 | -0.85 | -5.80% | 33 | 110 | 78.76% | Yes |
| AFRM251219C00065000 | 11/5 11:57 AM | 65.00 | 11.20 | 10.95 | 11.85 | 0.00 | 0.00% | 20 | 752 | 81.82% | Yes |
| AFRM251219C00067500 | 11/5 1:59 PM | 67.50 | 10.15 | 9.65 | 10.1 | -0.25 | -2.40% | 50 | 106 | 80.24% | Yes |
| AFRM251219C00070000 | 11/5 3:59 PM | 70.00 | 8.60 | 8.55 | 8.75 | -0.47 | -5.18% | 178 | 703 | 80.52% | Yes |
| AFRM251219C00072500 | 11/5 10:35 AM | 72.50 | 6.50 | 7.25 | 7.6 | -1.33 | -16.99% | 40 | 390 | 79.50% | No |
| AFRM251219C00075000 | 11/5 3:57 PM | 75.00 | 6.40 | 6.25 | 6.55 | -0.41 | -6.02% | 82 | 1916 | 79.30% | No |
| AFRM251219C00077500 | 11/5 3:27 PM | 77.50 | 6.05 | 5.35 | 5.65 | 0.10 | 1.68% | 20 | 469 | 79.19% | No |
| AFRM251219C00080000 | 11/5 3:48 PM | 80.00 | 4.95 | 4.55 | 4.85 | -0.05 | -1.00% | 148 | 1658 | 79.00% | No |
| AFRM251219C00082500 | 11/5 3:55 PM | 82.50 | 4.05 | 3.85 | 4.15 | -0.31 | -7.11% | 41 | 338 | 78.83% | No |
| AFRM251219C00085000 | 11/5 1:25 PM | 85.00 | 3.45 | 3.25 | 3.6 | -0.27 | -7.26% | 61 | 820 | 79.05% | No |
| AFRM251219C00087500 | 11/5 2:19 PM | 87.50 | 3.13 | 2.76 | 3.1 | 0.11 | 3.64% | 27 | 420 | 79.32% | No |
| AFRM251219C00090000 | 11/5 3:40 PM | 90.00 | 2.70 | 2.36 | 2.58 | 0.15 | 5.88% | 672 | 2474 | 79.15% | No |
| AFRM251219C00092500 | 11/5 3:47 PM | 92.50 | 2.22 | 1.97 | 2.19 | -0.53 | -19.27% | 24 | 165 | 79.03% | No |
| AFRM251219C00095000 | 11/5 3:46 PM | 95.00 | 1.91 | 1.65 | 1.82 | 0.04 | 2.14% | 32 | 703 | 78.76% | No |
| AFRM251219C00100000 | 11/5 3:51 PM | 100.00 | 1.20 | 0.65 | 1.45 | -0.01 | -0.83% | 301 | 4373 | 75.49% | No |
| AFRM251219C00105000 | 11/5 2:59 PM | 105.00 | 0.88 | 0.7 | 1.11 | -0.06 | -6.38% | 7 | 911 | 79.88% | No |
| AFRM251219C00110000 | 11/4 3:55 PM | 110.00 | 0.64 | 0.54 | 0.75 | 0.00 | 0.00% | 128 | 1426 | 80.18% | No |
| AFRM251219C00115000 | 11/4 9:37 AM | 115.00 | 0.52 | 0.36 | 0.52 | 0.00 | 0.00% | 1 | 2707 | 79.79% | No |
| AFRM251219C00120000 | 11/3 11:04 AM | 120.00 | 0.50 | 0 | 0.54 | 0.00 | 0.00% | 4 | 166 | 78.13% | No |
| AFRM251219C00125000 | 11/5 9:46 AM | 125.00 | 0.26 | 0 | 0.65 | -0.33 | -55.93% | 2 | 82 | 85.55% | No |
| AFRM251219C00130000 | 10/27 9:30 AM | 130.00 | 0.43 | 0 | 0.59 | 0.00 | 0.00% | 3 | 242 | 88.77% | No |
| AFRM251219C00135000 | 10/30 9:32 AM | 135.00 | 0.20 | 0 | 1.29 | 0.00 | 0.00% | 6 | 13 | 107.03% | No |
| AFRM251219C00140000 | 10/24 2:53 PM | 140.00 | 0.28 | 0 | 0.28 | 0.00 | 0.00% | 2 | 46 | 87.30% | No |
| AFRM251219C00145000 | 10/28 12:57 PM | 145.00 | 0.01 | 0 | 0.26 | 0.00 | 0.00% | 8 | 8 | 90.04% | No |
| AFRM251219C00150000 | 11/4 1:43 PM | 150.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 5 | 376 | 93.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM251219P00037500 | 10/10 3:33 PM | 37.50 | 0.42 | 0.15 | 0.32 | 0.00 | 0.00% | 4 | 54 | 101.37% | No |
| AFRM251219P00040000 | 11/5 11:45 AM | 40.00 | 0.25 | 0.16 | 0.76 | -0.10 | -28.57% | 3 | 257 | 105.27% | No |
| AFRM251219P00042500 | 10/27 10:14 AM | 42.50 | 0.30 | 0.09 | 0.39 | 0.00 | 0.00% | 4 | 82 | 84.18% | No |
| AFRM251219P00045000 | 11/5 2:59 PM | 45.00 | 0.39 | 0.28 | 0.7 | 0.03 | 8.33% | 75 | 675 | 88.18% | No |
| AFRM251219P00047500 | 11/4 3:14 PM | 47.50 | 0.55 | 0.33 | 0.59 | 0.00 | 0.00% | 54 | 191 | 78.47% | No |
| AFRM251219P00050000 | 11/5 3:38 PM | 50.00 | 0.72 | 0.65 | 1.15 | 0.00 | 0.00% | 16 | 863 | 83.55% | No |
| AFRM251219P00055000 | 11/5 3:23 PM | 55.00 | 1.32 | 1.25 | 1.93 | -0.15 | -10.20% | 245 | 1476 | 79.83% | No |
| AFRM251219P00060000 | 11/5 3:50 PM | 60.00 | 2.59 | 2.56 | 2.88 | -0.14 | -5.13% | 139 | 2335 | 77.61% | No |
| AFRM251219P00065000 | 11/5 3:57 PM | 65.00 | 4.35 | 4.35 | 4.6 | -0.07 | -1.58% | 10 | 1338 | 77.25% | No |
| AFRM251219P00067500 | 11/5 2:24 PM | 67.50 | 5.19 | 5.4 | 5.7 | -0.13 | -2.44% | 6 | 485 | 76.98% | No |
| AFRM251219P00070000 | 11/5 3:57 PM | 70.00 | 6.70 | 6.6 | 6.85 | 0.10 | 1.52% | 220 | 3296 | 76.34% | No |
| AFRM251219P00072500 | 11/5 3:23 PM | 72.50 | 7.51 | 7.9 | 8.2 | -0.44 | -5.53% | 34 | 814 | 75.93% | Yes |
| AFRM251219P00075000 | 11/5 3:58 PM | 75.00 | 9.50 | 9.4 | 9.75 | 0.25 | 2.70% | 11 | 1513 | 76.22% | Yes |
| AFRM251219P00077500 | 11/5 2:25 PM | 77.50 | 10.48 | 10.95 | 11.35 | -0.52 | -4.73% | 35 | 2183 | 75.83% | Yes |
| AFRM251219P00080000 | 11/5 11:59 AM | 80.00 | 12.70 | 12.7 | 13.1 | 0.25 | 2.01% | 2 | 867 | 76.07% | Yes |
| AFRM251219P00082500 | 11/5 12:32 PM | 82.50 | 14.68 | 14.35 | 14.9 | 0.18 | 1.24% | 12 | 532 | 74.95% | Yes |
| AFRM251219P00085000 | 11/5 1:23 PM | 85.00 | 15.97 | 15.8 | 17.35 | -0.43 | -2.62% | 22 | 408 | 75.27% | Yes |
| AFRM251219P00087500 | 10/31 11:11 AM | 87.50 | 18.50 | 17.3 | 19.2 | 0.00 | 0.00% | 3 | 356 | 71.14% | Yes |
| AFRM251219P00090000 | 11/5 10:27 AM | 90.00 | 21.57 | 19.35 | 21.2 | 1.27 | 6.26% | 20 | 301 | 70.07% | Yes |
| AFRM251219P00092500 | 11/5 10:27 AM | 92.50 | 23.82 | 21.5 | 23.3 | 3.77 | 18.80% | 20 | 61 | 69.31% | Yes |
| AFRM251219P00095000 | 10/20 12:56 PM | 95.00 | 25.56 | 23.7 | 26.05 | 0.00 | 0.00% | 4 | 116 | 73.44% | Yes |
| AFRM251219P00100000 | 10/30 3:20 PM | 100.00 | 31.93 | 28.2 | 30 | 0.00 | 0.00% | 1 | 95 | 66.16% | Yes |
| AFRM251219P00105000 | 9/26 11:05 AM | 105.00 | 30.92 | 0 | 0 | 0.00 | 0.00% | 4 | 104 | 0.00% | Yes |
| AFRM251219P00110000 | 9/22 10:12 AM | 110.00 | 25.00 | 0 | 0 | 0.00 | 0.00% | 2 | 98 | 0.00% | Yes |
| AFRM251219P00115000 | 9/26 11:05 AM | 115.00 | 40.02 | 0 | 0 | 0.00 | 0.00% | 2 | 41 | 0.00% | Yes |
| AFRM251219P00120000 | 9/15 10:11 AM | 120.00 | 35.35 | 45.95 | 49.2 | 0.00 | 0.00% | 8 | 8 | 94.04% | Yes |
| AFRM251219P00130000 | 9/18 3:50 PM | 130.00 | 41.40 | 60.4 | 64.2 | 0.00 | 0.00% | 0 | 0 | 160.84% | Yes |
| AFRM251219P00150000 | 11/5 9:30 AM | 150.00 | 79.60 | 77.15 | 79.9 | -0.80 | -1.00% | 1 | 0 | 82.81% | Yes |
