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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116C00002500 | 9/11 3:42 PM | 2.50 | 78.95 | 67.6 | 70.9 | 0.00 | 0.00% | 3 | 27 | 410.94% | Yes |
| AFRM260116C00005000 | 8/29 10:35 AM | 5.00 | 88.16 | 69.1 | 72.2 | 0.00 | 0.00% | 20 | 42 | 864.84% | Yes |
| AFRM260116C00007500 | 5/14 10:49 AM | 7.50 | 49.43 | 50.65 | 53 | 0.00 | 0.00% | 10 | 91 | 0.00% | Yes |
| AFRM260116C00010000 | 10/24 12:32 PM | 10.00 | 66.17 | 59.8 | 63.55 | 0.00 | 0.00% | 1 | 102 | 212.11% | Yes |
| AFRM260116C00012500 | 7/25 11:52 AM | 12.50 | 55.06 | 63.1 | 64.1 | 0.00 | 0.00% | 13 | 151 | 444.92% | Yes |
| AFRM260116C00015000 | 9/16 10:34 AM | 15.00 | 73.00 | 51.65 | 54.9 | 0.00 | 0.00% | 1 | 129 | 0.00% | Yes |
| AFRM260116C00017500 | 10/24 11:37 AM | 17.50 | 59.20 | 53.6 | 55.55 | 0.00 | 0.00% | 1 | 117 | 190.23% | Yes |
| AFRM260116C00020000 | 11/5 10:25 AM | 20.00 | 50.03 | 51.1 | 53.7 | -2.22 | -4.25% | 2 | 290 | 191.11% | Yes |
| AFRM260116C00022500 | 11/3 11:12 AM | 22.50 | 50.94 | 48.65 | 50.75 | 0.00 | 0.00% | 1 | 124 | 164.75% | Yes |
| AFRM260116C00025000 | 10/16 3:53 PM | 25.00 | 44.40 | 46 | 48.15 | 0.00 | 0.00% | 1 | 2530 | 144.43% | Yes |
| AFRM260116C00027500 | 10/24 11:53 AM | 27.50 | 49.26 | 43.75 | 45.85 | 0.00 | 0.00% | 5 | 286 | 142.68% | Yes |
| AFRM260116C00030000 | 11/5 11:09 AM | 30.00 | 41.19 | 41.3 | 43.9 | -0.81 | -1.93% | 2 | 493 | 141.75% | Yes |
| AFRM260116C00032500 | 10/23 11:34 AM | 32.50 | 43.15 | 38.9 | 40.95 | 0.00 | 0.00% | 6 | 693 | 124.71% | Yes |
| AFRM260116C00035000 | 11/4 10:03 AM | 35.00 | 37.00 | 36.45 | 38.55 | 0.00 | 0.00% | 1 | 5576 | 116.89% | Yes |
| AFRM260116C00037500 | 11/4 11:12 AM | 37.50 | 35.20 | 34.05 | 36.05 | 0.00 | 0.00% | 4 | 2531 | 108.69% | Yes |
| AFRM260116C00040000 | 11/5 11:33 AM | 40.00 | 31.90 | 31.65 | 33.55 | -4.15 | -11.51% | 3 | 1777 | 100.88% | Yes |
| AFRM260116C00042500 | 10/30 3:18 PM | 42.50 | 28.20 | 29.3 | 31.3 | 0.00 | 0.00% | 11 | 901 | 96.78% | Yes |
| AFRM260116C00045000 | 11/3 11:17 AM | 45.00 | 29.55 | 27.05 | 29 | 0.00 | 0.00% | 1 | 692 | 92.72% | Yes |
| AFRM260116C00047500 | 11/5 2:35 PM | 47.50 | 25.70 | 24.7 | 26.75 | -0.30 | -1.15% | 12 | 372 | 87.84% | Yes |
| AFRM260116C00050000 | 11/3 12:27 PM | 50.00 | 24.55 | 22.65 | 24.6 | 0.00 | 0.00% | 2 | 1303 | 85.79% | Yes |
| AFRM260116C00052500 | 11/5 2:52 PM | 52.50 | 22.43 | 20.45 | 22.6 | 0.43 | 1.95% | 21 | 536 | 82.93% | Yes |
| AFRM260116C00055000 | 11/5 10:48 AM | 55.00 | 18.10 | 18.95 | 19.9 | -1.40 | -7.18% | 3 | 1246 | 79.44% | Yes |
| AFRM260116C00057500 | 11/5 3:33 PM | 57.50 | 18.65 | 16.15 | 18.5 | 0.40 | 2.19% | 9 | 940 | 75.42% | Yes |
| AFRM260116C00060000 | 11/5 1:02 PM | 60.00 | 15.74 | 15.45 | 16.55 | -0.63 | -3.85% | 21 | 3662 | 78.74% | Yes |
| AFRM260116C00062500 | 11/5 10:26 AM | 62.50 | 13.15 | 13.05 | 14.95 | -1.59 | -10.79% | 13 | 884 | 74.23% | Yes |
| AFRM260116C00065000 | 11/5 1:54 PM | 65.00 | 13.19 | 11.8 | 14 | 0.69 | 5.52% | 1 | 1191 | 77.14% | Yes |
| AFRM260116C00067500 | 11/5 10:25 AM | 67.50 | 10.35 | 11.2 | 11.9 | -2.05 | -16.53% | 19 | 454 | 76.73% | Yes |
| AFRM260116C00070000 | 11/5 3:59 PM | 70.00 | 10.39 | 9.95 | 11.25 | -0.28 | -2.62% | 169 | 1952 | 78.74% | Yes |
| AFRM260116C00072500 | 11/5 1:38 PM | 72.50 | 9.45 | 8.8 | 10.3 | 0.10 | 1.07% | 38 | 731 | 79.03% | No |
| AFRM260116C00075000 | 11/5 2:56 PM | 75.00 | 8.70 | 7.85 | 8.2 | 0.25 | 2.96% | 56 | 4448 | 74.82% | No |
| AFRM260116C00077500 | 11/5 2:33 PM | 77.50 | 7.60 | 6.9 | 7.6 | 0.50 | 7.04% | 14 | 1948 | 75.81% | No |
| AFRM260116C00080000 | 11/5 3:58 PM | 80.00 | 6.25 | 6.15 | 6.35 | -0.25 | -3.85% | 568 | 2294 | 74.29% | No |
| AFRM260116C00082500 | 11/5 10:21 AM | 82.50 | 4.65 | 5.35 | 6.15 | -0.85 | -15.45% | 3 | 489 | 76.15% | No |
| AFRM260116C00085000 | 11/5 3:46 PM | 85.00 | 5.23 | 4.7 | 4.95 | 0.03 | 0.58% | 28 | 1338 | 73.90% | No |
| AFRM260116C00087500 | 11/5 1:09 PM | 87.50 | 4.30 | 4.1 | 4.45 | -0.25 | -5.49% | 19 | 346 | 74.15% | No |
| AFRM260116C00090000 | 11/5 12:24 PM | 90.00 | 3.60 | 3.6 | 3.95 | -0.45 | -11.11% | 205 | 1756 | 74.29% | No |
| AFRM260116C00092500 | 11/5 1:33 PM | 92.50 | 3.35 | 3.15 | 3.45 | -0.15 | -4.29% | 30 | 263 | 74.12% | No |
| AFRM260116C00095000 | 11/5 2:32 PM | 95.00 | 3.07 | 2.75 | 3.05 | -0.02 | -0.65% | 26 | 1127 | 74.17% | No |
| AFRM260116C00100000 | 11/5 3:39 PM | 100.00 | 2.36 | 2.11 | 2.34 | 0.16 | 7.27% | 655 | 3781 | 74.17% | No |
| AFRM260116C00105000 | 11/5 2:33 PM | 105.00 | 1.72 | 1.36 | 1.89 | 0.13 | 8.18% | 11 | 2359 | 73.14% | No |
| AFRM260116C00110000 | 11/5 2:56 PM | 110.00 | 1.36 | 0.95 | 1.89 | -0.12 | -8.11% | 16 | 2175 | 75.98% | No |
| AFRM260116C00115000 | 11/5 2:56 PM | 115.00 | 1.01 | 0.65 | 1.05 | -0.09 | -8.18% | 33 | 2520 | 71.58% | No |
| AFRM260116C00120000 | 11/3 11:15 AM | 120.00 | 1.00 | 0.55 | 0.88 | 0.00 | 0.00% | 3 | 679 | 73.39% | No |
| AFRM260116C00125000 | 10/29 3:20 PM | 125.00 | 0.77 | 0.01 | 0.92 | 0.00 | 0.00% | 2 | 141 | 71.34% | No |
| AFRM260116C00130000 | 10/24 10:11 AM | 130.00 | 0.78 | 0 | 1.54 | 0.00 | 0.00% | 5 | 592 | 82.86% | No |
| AFRM260116C00135000 | 10/31 3:03 PM | 135.00 | 0.37 | 0.08 | 0.54 | 0.00 | 0.00% | 12 | 185 | 73.44% | No |
| AFRM260116C00140000 | 10/30 2:18 PM | 140.00 | 0.25 | 0.01 | 0.67 | 0.00 | 0.00% | 1 | 16 | 77.93% | No |
| AFRM260116C00145000 | 10/29 9:52 AM | 145.00 | 0.08 | 0 | 1.05 | 0.00 | 0.00% | 1 | 153 | 87.30% | No |
| AFRM260116C00150000 | 11/4 2:25 PM | 150.00 | 0.18 | 0.07 | 0.34 | 0.00 | 0.00% | 1 | 269 | 77.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116P00002500 | 10/20 1:02 PM | 2.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 123 | 3774 | 281.25% | No |
| AFRM260116P00005000 | 10/9 10:14 AM | 5.00 | 0.03 | 0 | 0.36 | 0.00 | 0.00% | 2 | 1259 | 299.61% | No |
| AFRM260116P00007500 | 10/27 2:23 PM | 7.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 3164 | 209.38% | No |
| AFRM260116P00010000 | 10/14 12:07 PM | 10.00 | 0.03 | 0 | 0.98 | 0.00 | 0.00% | 2 | 376 | 259.57% | No |
| AFRM260116P00012500 | 10/8 12:14 PM | 12.50 | 0.01 | 0 | 1.26 | 0.00 | 0.00% | 1 | 2343 | 241.50% | No |
| AFRM260116P00015000 | 10/14 12:16 PM | 15.00 | 0.03 | 0 | 0.76 | 0.00 | 0.00% | 30 | 5120 | 195.51% | No |
| AFRM260116P00017500 | 10/30 12:13 PM | 17.50 | 0.10 | 0.02 | 0.16 | 0.00 | 0.00% | 1 | 649 | 141.02% | No |
| AFRM260116P00020000 | 10/31 10:52 AM | 20.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 2 | 2765 | 126.95% | No |
| AFRM260116P00022500 | 10/23 1:51 PM | 22.50 | 0.07 | 0.01 | 0.39 | 0.00 | 0.00% | 3 | 524 | 131.25% | No |
| AFRM260116P00025000 | 10/8 11:24 AM | 25.00 | 0.05 | 0.05 | 0.65 | 0.00 | 0.00% | 2 | 2548 | 132.03% | No |
| AFRM260116P00027500 | 10/16 2:20 PM | 27.50 | 0.27 | 0 | 0.43 | 0.00 | 0.00% | 2 | 2678 | 111.13% | No |
| AFRM260116P00030000 | 11/5 12:28 PM | 30.00 | 0.27 | 0.1 | 0.42 | 0.07 | 35.00% | 50 | 2393 | 105.18% | No |
| AFRM260116P00032500 | 10/23 3:46 PM | 32.50 | 0.24 | 0.02 | 0.52 | 0.00 | 0.00% | 4 | 776 | 97.07% | No |
| AFRM260116P00035000 | 11/5 3:42 PM | 35.00 | 0.24 | 0.08 | 0.5 | -0.23 | -48.94% | 3 | 1027 | 90.04% | No |
| AFRM260116P00037500 | 11/4 2:35 PM | 37.50 | 0.50 | 0.2 | 0.71 | 0.00 | 0.00% | 30 | 1691 | 89.94% | No |
| AFRM260116P00040000 | 11/5 9:43 AM | 40.00 | 0.47 | 0.09 | 1.64 | -0.22 | -31.88% | 1 | 1969 | 95.21% | No |
| AFRM260116P00042500 | 11/3 3:13 PM | 42.50 | 0.65 | 0.42 | 0.95 | 0.00 | 0.00% | 11 | 1281 | 82.08% | No |
| AFRM260116P00045000 | 11/5 1:31 PM | 45.00 | 0.69 | 0.5 | 0.86 | -0.11 | -13.75% | 2 | 1250 | 74.46% | No |
| AFRM260116P00047500 | 11/4 2:36 PM | 47.50 | 1.06 | 0.94 | 1.15 | 0.00 | 0.00% | 2 | 1396 | 75.59% | No |
| AFRM260116P00050000 | 11/4 3:22 PM | 50.00 | 1.35 | 1.2 | 1.88 | 0.00 | 0.00% | 526 | 4424 | 76.95% | No |
| AFRM260116P00052500 | 11/4 10:21 AM | 52.50 | 1.77 | 1.54 | 2.09 | 0.00 | 0.00% | 2 | 953 | 73.34% | No |
| AFRM260116P00055000 | 11/5 3:05 PM | 55.00 | 2.24 | 2.05 | 2.56 | -0.16 | -6.67% | 16 | 2774 | 72.02% | No |
| AFRM260116P00057500 | 11/5 2:50 PM | 57.50 | 2.87 | 2.97 | 3.15 | -0.13 | -4.33% | 89 | 1174 | 72.71% | No |
| AFRM260116P00060000 | 11/5 3:58 PM | 60.00 | 3.80 | 3.7 | 3.85 | 0.20 | 5.56% | 96 | 3146 | 71.66% | No |
| AFRM260116P00062500 | 11/5 3:18 PM | 62.50 | 4.39 | 4.55 | 4.8 | -0.14 | -3.09% | 94 | 4540 | 71.39% | No |
| AFRM260116P00065000 | 11/5 1:33 PM | 65.00 | 5.40 | 5.55 | 5.9 | -0.27 | -4.76% | 185 | 3641 | 71.41% | No |
| AFRM260116P00067500 | 11/5 1:54 PM | 67.50 | 6.55 | 6.7 | 6.95 | -0.35 | -5.07% | 24 | 1076 | 70.85% | No |
| AFRM260116P00070000 | 11/5 3:58 PM | 70.00 | 8.10 | 7.95 | 8.25 | 0.05 | 0.62% | 38 | 3108 | 70.80% | No |
| AFRM260116P00072500 | 11/5 1:30 PM | 72.50 | 8.95 | 9.2 | 9.6 | -0.15 | -1.65% | 11 | 843 | 70.06% | Yes |
| AFRM260116P00075000 | 11/5 3:27 PM | 75.00 | 10.25 | 10.75 | 11 | -0.35 | -3.30% | 23 | 1698 | 69.85% | Yes |
| AFRM260116P00077500 | 11/5 1:06 PM | 77.50 | 12.00 | 12.25 | 12.6 | 0.00 | 0.00% | 1 | 514 | 69.43% | Yes |
| AFRM260116P00080000 | 11/5 11:22 AM | 80.00 | 14.60 | 13.75 | 14.4 | 0.78 | 5.64% | 1 | 450 | 69.04% | Yes |
| AFRM260116P00082500 | 11/5 1:24 PM | 82.50 | 15.30 | 15.65 | 16.15 | -0.15 | -0.97% | 2 | 290 | 69.35% | Yes |
| AFRM260116P00085000 | 11/4 10:40 AM | 85.00 | 16.92 | 16.75 | 18.05 | 0.00 | 0.00% | 1 | 280 | 66.17% | Yes |
| AFRM260116P00087500 | 10/23 1:52 PM | 87.50 | 16.90 | 18.35 | 20.35 | 0.00 | 0.00% | 45 | 332 | 66.09% | Yes |
| AFRM260116P00090000 | 11/4 12:24 PM | 90.00 | 21.14 | 20.45 | 22.05 | 0.00 | 0.00% | 2 | 417 | 64.86% | Yes |
| AFRM260116P00092500 | 11/4 3:55 PM | 92.50 | 23.40 | 22.45 | 24.15 | 0.00 | 0.00% | 9 | 104 | 64.37% | Yes |
| AFRM260116P00095000 | 9/26 11:08 AM | 95.00 | 23.30 | 0 | 0 | 0.00 | 0.00% | 11 | 84 | 0.00% | Yes |
| AFRM260116P00100000 | 10/24 2:21 PM | 100.00 | 26.70 | 28.85 | 30.8 | 0.00 | 0.00% | 2 | 162 | 63.31% | Yes |
| AFRM260116P00105000 | 10/30 1:21 PM | 105.00 | 36.20 | 33.2 | 35.45 | 0.00 | 0.00% | 30 | 59 | 61.43% | Yes |
| AFRM260116P00110000 | 9/26 11:40 AM | 110.00 | 35.65 | 0 | 0 | 0.00 | 0.00% | 20 | 9 | 0.00% | Yes |
| AFRM260116P00115000 | 9/12 3:29 PM | 115.00 | 33.85 | 42.7 | 45 | 0.00 | 0.00% | 1 | 9 | 60.45% | Yes |
| AFRM260116P00120000 | 9/18 11:33 AM | 120.00 | 33.00 | 50.5 | 53.45 | 0.00 | 0.00% | 15 | 60 | 112.16% | Yes |
| AFRM260116P00150000 | 9/18 1:40 PM | 150.00 | 60.20 | 80.35 | 84.2 | 0.00 | 0.00% | 0 | 0 | 142.70% | Yes |
