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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260220C00032500 | 10/16 1:17 PM | 32.50 | 39.08 | 39.2 | 41.2 | 0.00 | 0.00% | 13 | 28 | 109.42% | Yes |
| AFRM260220C00035000 | 11/3 10:20 AM | 35.00 | 38.60 | 36.9 | 39 | 0.00 | 0.00% | 2 | 4 | 106.06% | Yes |
| AFRM260220C00037500 | 10/30 3:41 PM | 37.50 | 32.75 | 33.85 | 36.7 | 0.00 | 0.00% | 17 | 18 | 93.99% | Yes |
| AFRM260220C00040000 | 10/31 1:16 PM | 40.00 | 32.10 | 32.4 | 34.5 | 0.00 | 0.00% | 2 | 7 | 98.12% | Yes |
| AFRM260220C00042500 | 11/5 2:36 PM | 42.50 | 31.09 | 30.2 | 32.2 | 2.54 | 8.90% | 35 | 40 | 93.80% | Yes |
| AFRM260220C00045000 | 10/17 2:55 PM | 45.00 | 26.82 | 28.1 | 30.45 | 0.00 | 0.00% | 1 | 7 | 93.55% | Yes |
| AFRM260220C00047500 | 11/4 1:09 PM | 47.50 | 27.51 | 26 | 28.05 | 0.00 | 0.00% | 1 | 18 | 88.57% | Yes |
| AFRM260220C00050000 | 10/28 2:36 PM | 50.00 | 27.65 | 24.55 | 26.1 | 0.00 | 0.00% | 52 | 122 | 89.43% | Yes |
| AFRM260220C00052500 | 10/30 3:04 PM | 52.50 | 21.30 | 22.25 | 24.3 | 0.00 | 0.00% | 19 | 25 | 85.88% | Yes |
| AFRM260220C00055000 | 10/30 3:40 PM | 55.00 | 19.50 | 20.35 | 22.5 | 0.00 | 0.00% | 2 | 43 | 83.84% | Yes |
| AFRM260220C00057500 | 11/5 1:55 PM | 57.50 | 19.95 | 18.75 | 20.9 | -5.05 | -20.20% | 5 | 19 | 83.40% | Yes |
| AFRM260220C00060000 | 11/3 9:36 AM | 60.00 | 19.50 | 17.35 | 19.25 | 0.00 | 0.00% | 3 | 57 | 82.87% | Yes |
| AFRM260220C00062500 | 10/31 3:22 PM | 62.50 | 16.99 | 16 | 17.7 | 0.00 | 0.00% | 1 | 55 | 82.29% | Yes |
| AFRM260220C00065000 | 10/31 3:42 PM | 65.00 | 16.00 | 14.35 | 16.35 | 0.00 | 0.00% | 1 | 190 | 80.76% | Yes |
| AFRM260220C00067500 | 11/5 11:03 AM | 67.50 | 13.40 | 12.7 | 15.05 | -0.73 | -5.17% | 67 | 1141 | 78.91% | Yes |
| AFRM260220C00070000 | 11/5 2:13 PM | 70.00 | 13.00 | 12.4 | 13.45 | -0.91 | -6.54% | 112 | 219 | 80.11% | Yes |
| AFRM260220C00072500 | 11/5 3:46 PM | 72.50 | 12.10 | 11.4 | 11.75 | -0.65 | -5.10% | 79 | 524 | 78.10% | No |
| AFRM260220C00075000 | 11/5 12:59 PM | 75.00 | 10.72 | 10.35 | 11.4 | -0.28 | -2.55% | 26 | 358 | 79.86% | No |
| AFRM260220C00077500 | 11/5 10:14 AM | 77.50 | 8.70 | 9.4 | 10.65 | -1.30 | -13.00% | 3 | 1854 | 80.15% | No |
| AFRM260220C00080000 | 11/5 2:17 PM | 80.00 | 9.05 | 8.6 | 9.05 | 0.05 | 0.56% | 13 | 373 | 77.73% | No |
| AFRM260220C00082500 | 10/30 10:59 AM | 82.50 | 8.10 | 7.75 | 8.9 | 0.00 | 0.00% | 1 | 596 | 79.42% | No |
| AFRM260220C00085000 | 11/3 2:18 PM | 85.00 | 7.91 | 7 | 8.15 | 0.00 | 0.00% | 9 | 387 | 79.10% | No |
| AFRM260220C00087500 | 11/4 12:53 PM | 87.50 | 7.01 | 6.4 | 7.45 | 0.00 | 0.00% | 1 | 497 | 79.05% | No |
| AFRM260220C00090000 | 11/5 10:53 AM | 90.00 | 5.55 | 5.85 | 6.55 | -1.40 | -20.14% | 11 | 289 | 78.14% | No |
| AFRM260220C00092500 | 11/5 10:28 AM | 92.50 | 4.82 | 5.3 | 6 | -0.98 | -16.90% | 4 | 63 | 78.06% | No |
| AFRM260220C00095000 | 11/5 10:44 AM | 95.00 | 4.31 | 4.8 | 5.55 | -0.89 | -17.12% | 21 | 821 | 78.20% | No |
| AFRM260220C00100000 | 11/5 3:34 PM | 100.00 | 4.33 | 3.95 | 4.3 | -0.02 | -0.46% | 22 | 948 | 76.77% | No |
| AFRM260220C00105000 | 11/5 11:03 AM | 105.00 | 3.10 | 3.25 | 3.55 | -0.93 | -23.08% | 8 | 1688 | 76.64% | No |
| AFRM260220C00110000 | 11/5 11:03 AM | 110.00 | 2.51 | 2.64 | 3.1 | -0.33 | -11.62% | 11 | 440 | 77.15% | No |
| AFRM260220C00115000 | 10/31 1:46 PM | 115.00 | 2.46 | 2.2 | 2.39 | 0.00 | 0.00% | 40 | 1146 | 76.29% | No |
| AFRM260220C00120000 | 11/4 12:51 PM | 120.00 | 1.76 | 1.49 | 2.05 | 0.00 | 0.00% | 2 | 144 | 74.85% | No |
| AFRM260220C00125000 | 11/5 2:47 PM | 125.00 | 1.60 | 1.35 | 1.81 | -0.52 | -24.53% | 50 | 120 | 76.44% | No |
| AFRM260220C00130000 | 10/17 2:53 PM | 130.00 | 1.06 | 0.76 | 1.53 | 0.00 | 0.00% | 5 | 36 | 74.10% | No |
| AFRM260220C00135000 | 10/2 2:38 PM | 135.00 | 1.82 | 0.77 | 1.24 | 0.00 | 0.00% | 1 | 81 | 75.20% | No |
| AFRM260220C00140000 | 10/28 1:58 PM | 140.00 | 1.09 | 0.49 | 0.99 | 0.00 | 0.00% | 3 | 261 | 73.51% | No |
| AFRM260220C00145000 | 10/27 10:01 AM | 145.00 | 1.02 | 0.51 | 0.98 | 0.00 | 0.00% | 4 | 124 | 76.47% | No |
| AFRM260220C00150000 | 10/30 10:09 AM | 150.00 | 0.73 | 0.32 | 0.86 | 0.00 | 0.00% | 10 | 332 | 75.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260220P00032500 | 10/20 12:15 PM | 32.50 | 0.72 | 0 | 1.59 | 0.00 | 0.00% | 2 | 4 | 99.22% | No |
| AFRM260220P00035000 | 10/20 12:13 PM | 35.00 | 0.93 | 0.55 | 1.22 | 0.00 | 0.00% | 7 | 116 | 93.51% | No |
| AFRM260220P00037500 | 11/5 3:00 PM | 37.50 | 0.73 | 0.53 | 1.24 | -0.07 | -8.75% | 35 | 194 | 85.79% | No |
| AFRM260220P00040000 | 11/5 1:31 PM | 40.00 | 1.11 | 0.74 | 1.12 | 0.09 | 8.82% | 3 | 134 | 79.59% | No |
| AFRM260220P00042500 | 10/29 12:02 PM | 42.50 | 1.29 | 1.2 | 1.4 | 0.00 | 0.00% | 4 | 460 | 79.74% | No |
| AFRM260220P00045000 | 11/4 12:52 PM | 45.00 | 1.62 | 1.41 | 1.8 | 0.00 | 0.00% | 2 | 914 | 77.64% | No |
| AFRM260220P00047500 | 11/3 9:30 AM | 47.50 | 2.11 | 1.88 | 2.29 | 0.00 | 0.00% | 1 | 449 | 77.22% | No |
| AFRM260220P00050000 | 11/5 11:08 AM | 50.00 | 2.79 | 2.24 | 3.25 | -0.22 | -7.31% | 42 | 394 | 77.93% | No |
| AFRM260220P00052500 | 11/4 12:49 PM | 52.50 | 3.20 | 3.15 | 3.45 | 0.00 | 0.00% | 26 | 207 | 76.42% | No |
| AFRM260220P00055000 | 11/4 3:21 PM | 55.00 | 3.80 | 3.65 | 4.2 | 0.00 | 0.00% | 2 | 531 | 74.93% | No |
| AFRM260220P00057500 | 10/27 2:09 PM | 57.50 | 4.24 | 4.65 | 5 | 0.00 | 0.00% | 2 | 393 | 75.17% | No |
| AFRM260220P00060000 | 11/5 3:51 PM | 60.00 | 5.48 | 5.3 | 5.8 | -0.02 | -0.36% | 2 | 282 | 73.19% | No |
| AFRM260220P00062500 | 10/31 11:52 AM | 62.50 | 7.20 | 6.25 | 6.95 | 0.00 | 0.00% | 15 | 570 | 73.13% | No |
| AFRM260220P00065000 | 11/5 11:42 AM | 65.00 | 7.95 | 7.35 | 8 | 0.45 | 6.00% | 1 | 1314 | 72.53% | No |
| AFRM260220P00067500 | 11/4 12:56 PM | 67.50 | 8.75 | 8.35 | 9.25 | 0.00 | 0.00% | 1 | 932 | 71.67% | No |
| AFRM260220P00070000 | 11/5 9:55 AM | 70.00 | 11.03 | 9.65 | 10.45 | 0.93 | 9.21% | 1 | 587 | 71.06% | No |
| AFRM260220P00072500 | 11/5 3:06 PM | 72.50 | 11.10 | 10.85 | 11.85 | -0.25 | -2.20% | 27 | 838 | 70.20% | Yes |
| AFRM260220P00075000 | 11/5 2:05 PM | 75.00 | 12.80 | 12.95 | 13.4 | -0.20 | -1.54% | 11 | 317 | 72.20% | Yes |
| AFRM260220P00077500 | 11/5 2:49 PM | 77.50 | 14.10 | 14.5 | 14.85 | -0.20 | -1.40% | 1 | 234 | 71.56% | Yes |
| AFRM260220P00080000 | 11/3 1:41 PM | 80.00 | 16.05 | 16.1 | 16.5 | 0.00 | 0.00% | 3 | 164 | 71.22% | Yes |
| AFRM260220P00082500 | 11/3 9:47 AM | 82.50 | 17.92 | 17.05 | 18.2 | 0.00 | 0.00% | 1 | 297 | 68.42% | Yes |
| AFRM260220P00085000 | 10/31 11:52 AM | 85.00 | 20.10 | 18.75 | 20.1 | 0.00 | 0.00% | 9 | 507 | 68.26% | Yes |
| AFRM260220P00087500 | 10/30 1:21 PM | 87.50 | 22.40 | 20.55 | 22 | 0.00 | 0.00% | 3 | 795 | 68.01% | Yes |
| AFRM260220P00090000 | 10/30 2:46 PM | 90.00 | 25.50 | 22.45 | 23.85 | 0.00 | 0.00% | 4 | 672 | 67.48% | Yes |
| AFRM260220P00092500 | 10/31 11:56 AM | 92.50 | 26.05 | 24.15 | 26.4 | 0.00 | 0.00% | 15 | 26 | 68.36% | Yes |
| AFRM260220P00095000 | 11/4 2:40 PM | 95.00 | 26.85 | 26.25 | 28.2 | 0.00 | 0.00% | 2 | 98 | 67.60% | Yes |
| AFRM260220P00100000 | 11/4 1:54 PM | 100.00 | 31.10 | 30.3 | 32.15 | 0.00 | 0.00% | 1 | 53 | 65.53% | Yes |
| AFRM260220P00105000 | 10/3 3:41 PM | 105.00 | 33.35 | 34.65 | 36.75 | 0.00 | 0.00% | 4 | 3 | 66.11% | Yes |
| AFRM260220P00110000 | 10/2 3:24 PM | 110.00 | 35.40 | 38.95 | 41.15 | 0.00 | 0.00% | 1 | 2 | 64.11% | Yes |
| AFRM260220P00115000 | 11/4 2:41 PM | 115.00 | 44.25 | 43.5 | 45.65 | 0.00 | 0.00% | 2 | 12 | 62.40% | Yes |
| AFRM260220P00125000 | 10/10 11:24 AM | 125.00 | 54.05 | 52.85 | 55.65 | 0.00 | 0.00% | 30 | 6 | 64.72% | Yes |
| AFRM260220P00150000 | 9/19 3:55 PM | 150.00 | 59.35 | 78.05 | 81.65 | 0.00 | 0.00% | 3 | 0 | 89.87% | Yes |
