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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260320C00017500 | 10/3 9:49 AM | 17.50 | 58.70 | 53.55 | 55.85 | 0.00 | 0.00% | 1 | 0 | 144.92% | Yes |
| AFRM260320C00020000 | 4/4 2:14 PM | 20.00 | 18.95 | 33.35 | 35.4 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| AFRM260320C00022500 | 10/30 2:37 PM | 22.50 | 47.00 | 48.7 | 51.5 | 0.00 | 0.00% | 1 | 17 | 133.89% | Yes |
| AFRM260320C00025000 | 9/4 2:19 PM | 25.00 | 66.31 | 49.2 | 51.45 | 0.00 | 0.00% | 4 | 14 | 180.30% | Yes |
| AFRM260320C00027500 | 9/24 10:56 AM | 27.50 | 57.13 | 48.4 | 50.85 | 0.00 | 0.00% | 1 | 1 | 194.41% | Yes |
| AFRM260320C00030000 | 9/24 10:56 AM | 30.00 | 54.78 | 46 | 48.5 | 0.00 | 0.00% | 4 | 12 | 181.15% | Yes |
| AFRM260320C00032500 | 10/10 1:26 PM | 32.50 | 41.61 | 39.45 | 41.6 | 0.00 | 0.00% | 10 | 116 | 104.08% | Yes |
| AFRM260320C00035000 | 10/10 1:30 PM | 35.00 | 39.22 | 37.2 | 39.65 | 0.00 | 0.00% | 5 | 1354 | 102.73% | Yes |
| AFRM260320C00037500 | 10/30 3:15 PM | 37.50 | 33.60 | 34.95 | 37 | 0.00 | 0.00% | 30 | 72 | 95.39% | Yes |
| AFRM260320C00040000 | 11/5 2:38 PM | 40.00 | 34.00 | 32.95 | 34.8 | -0.60 | -1.73% | 21 | 7337 | 93.31% | Yes |
| AFRM260320C00042500 | 9/16 2:06 PM | 42.50 | 49.65 | 27 | 30.8 | 0.00 | 0.00% | 3 | 67 | 78.10% | Yes |
| AFRM260320C00045000 | 10/30 2:58 PM | 45.00 | 27.35 | 28.6 | 30.65 | 0.00 | 0.00% | 34 | 125 | 87.21% | Yes |
| AFRM260320C00047500 | 10/30 2:50 PM | 47.50 | 25.55 | 26.6 | 28.6 | 0.00 | 0.00% | 5 | 144 | 84.74% | Yes |
| AFRM260320C00050000 | 10/31 2:54 PM | 50.00 | 25.70 | 24.65 | 26.5 | 0.00 | 0.00% | 3 | 260 | 81.93% | Yes |
| AFRM260320C00052500 | 10/30 2:50 PM | 52.50 | 22.10 | 22.85 | 24.95 | 0.00 | 0.00% | 4 | 150 | 81.78% | Yes |
| AFRM260320C00055000 | 11/3 9:36 AM | 55.00 | 24.10 | 21.65 | 23.25 | 0.00 | 0.00% | 3 | 292 | 82.70% | Yes |
| AFRM260320C00057500 | 11/5 2:18 PM | 57.50 | 21.30 | 19.85 | 21.7 | 0.10 | 0.47% | 1 | 277 | 81.23% | Yes |
| AFRM260320C00060000 | 11/5 12:02 PM | 60.00 | 18.35 | 18.4 | 20.1 | 0.09 | 0.49% | 20 | 375 | 80.37% | Yes |
| AFRM260320C00062500 | 10/31 3:20 PM | 62.50 | 18.04 | 17.3 | 18.75 | 0.00 | 0.00% | 1 | 143 | 81.02% | Yes |
| AFRM260320C00065000 | 11/5 2:18 PM | 65.00 | 16.90 | 15.45 | 17.4 | 0.15 | 0.90% | 1 | 1142 | 78.71% | Yes |
| AFRM260320C00067500 | 11/5 11:18 AM | 67.50 | 14.75 | 14.55 | 16.15 | 1.25 | 9.26% | 11 | 35 | 79.30% | Yes |
| AFRM260320C00070000 | 11/5 3:58 PM | 70.00 | 13.80 | 13.7 | 14 | -0.20 | -1.43% | 33 | 1021 | 76.86% | Yes |
| AFRM260320C00072500 | 11/5 2:47 PM | 72.50 | 13.26 | 12.3 | 13.65 | -0.94 | -6.62% | 65 | 334 | 77.75% | No |
| AFRM260320C00075000 | 11/5 3:21 PM | 75.00 | 12.45 | 11.3 | 13.15 | 0.35 | 2.89% | 50 | 588 | 78.94% | No |
| AFRM260320C00077500 | 11/5 11:07 AM | 77.50 | 10.35 | 9.8 | 11.65 | -0.81 | -7.26% | 82 | 428 | 75.39% | No |
| AFRM260320C00080000 | 11/5 2:51 PM | 80.00 | 10.47 | 9.05 | 10.75 | 0.87 | 9.06% | 31 | 2477 | 75.40% | No |
| AFRM260320C00082500 | 11/5 10:02 AM | 82.50 | 8.60 | 8.25 | 9.95 | -1.00 | -10.42% | 4 | 180 | 75.20% | No |
| AFRM260320C00085000 | 11/4 2:13 PM | 85.00 | 8.51 | 7.85 | 9.05 | 0.00 | 0.00% | 2 | 438 | 75.54% | No |
| AFRM260320C00087500 | 11/5 2:18 PM | 87.50 | 7.95 | 7.25 | 8.35 | 0.75 | 10.42% | 5 | 134 | 75.56% | No |
| AFRM260320C00090000 | 11/5 12:35 PM | 90.00 | 7.14 | 6.6 | 7.75 | -0.12 | -1.65% | 25 | 1190 | 75.45% | No |
| AFRM260320C00092500 | 11/5 10:16 AM | 92.50 | 5.75 | 5.8 | 7.1 | -0.35 | -5.74% | 21 | 83 | 74.44% | No |
| AFRM260320C00095000 | 11/5 3:32 PM | 95.00 | 6.30 | 5.3 | 6.5 | 0.20 | 3.28% | 37 | 362 | 74.19% | No |
| AFRM260320C00100000 | 11/5 3:23 PM | 100.00 | 5.30 | 3.65 | 5.45 | 0.15 | 2.91% | 47 | 1016 | 71.24% | No |
| AFRM260320C00105000 | 11/5 2:39 PM | 105.00 | 4.45 | 3.95 | 4.65 | 0.20 | 4.71% | 17 | 246 | 74.70% | No |
| AFRM260320C00110000 | 11/5 3:19 PM | 110.00 | 3.75 | 3.05 | 3.9 | 0.15 | 4.17% | 33 | 202 | 73.40% | No |
| AFRM260320C00115000 | 11/5 3:23 PM | 115.00 | 3.15 | 2.8 | 3.3 | 0.18 | 6.06% | 18 | 168 | 74.34% | No |
| AFRM260320C00120000 | 11/5 3:18 PM | 120.00 | 2.63 | 2.12 | 2.83 | 0.11 | 4.37% | 12 | 320 | 73.36% | No |
| AFRM260320C00125000 | 11/5 3:38 PM | 125.00 | 2.25 | 1.51 | 2.39 | 0.10 | 4.65% | 2 | 115 | 71.95% | No |
| AFRM260320C00130000 | 10/31 12:40 PM | 130.00 | 1.89 | 1.48 | 2.08 | 0.00 | 0.00% | 1 | 54 | 73.46% | No |
| AFRM260320C00135000 | 10/30 1:35 PM | 135.00 | 1.50 | 0.78 | 1.87 | 0.00 | 0.00% | 51 | 43 | 71.24% | No |
| AFRM260320C00140000 | 10/16 10:12 AM | 140.00 | 1.60 | 1 | 1.47 | 0.00 | 0.00% | 1 | 39 | 72.90% | No |
| AFRM260320C00145000 | 10/9 10:18 AM | 145.00 | 2.08 | 0.78 | 1.34 | 0.00 | 0.00% | 13 | 43 | 73.12% | No |
| AFRM260320C00150000 | 11/5 11:17 AM | 150.00 | 0.92 | 0.77 | 1.1 | 0.01 | 1.10% | 9 | 249 | 73.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260320P00017500 | 10/24 2:51 PM | 17.50 | 0.15 | 0.05 | 0.46 | 0.00 | 0.00% | 10 | 81 | 120.31% | No |
| AFRM260320P00020000 | 10/30 3:36 PM | 20.00 | 0.25 | 0 | 0.4 | 0.00 | 0.00% | 1 | 120 | 105.08% | No |
| AFRM260320P00022500 | 10/29 2:21 PM | 22.50 | 0.20 | 0.2 | 0.54 | 0.00 | 0.00% | 1 | 3387 | 106.54% | No |
| AFRM260320P00025000 | 10/23 12:31 PM | 25.00 | 0.40 | 0.18 | 0.6 | 0.00 | 0.00% | 25 | 1274 | 98.44% | No |
| AFRM260320P00027500 | 9/30 10:12 AM | 27.50 | 0.43 | 0 | 2.54 | 0.00 | 0.00% | 12 | 950 | 117.43% | No |
| AFRM260320P00030000 | 10/31 3:05 PM | 30.00 | 0.64 | 0.4 | 1.79 | 0.00 | 0.00% | 1 | 375 | 103.91% | No |
| AFRM260320P00032500 | 10/7 10:10 AM | 32.50 | 0.53 | 0.1 | 1.26 | 0.00 | 0.00% | 1 | 308 | 85.25% | No |
| AFRM260320P00035000 | 10/16 2:31 PM | 35.00 | 1.39 | 0.09 | 1.55 | 0.00 | 0.00% | 3 | 289 | 81.74% | No |
| AFRM260320P00037500 | 10/30 1:47 PM | 37.50 | 1.51 | 0.94 | 1.19 | 0.00 | 0.00% | 1 | 416 | 80.08% | No |
| AFRM260320P00040000 | 11/3 2:46 PM | 40.00 | 1.50 | 1.25 | 1.45 | 0.00 | 0.00% | 2 | 1649 | 78.39% | No |
| AFRM260320P00042500 | 10/14 10:41 AM | 42.50 | 2.37 | 1.46 | 2.13 | 0.00 | 0.00% | 14 | 349 | 78.32% | No |
| AFRM260320P00045000 | 10/27 12:21 PM | 45.00 | 2.36 | 1.88 | 2.62 | 0.33 | 16.26% | 1 | 705 | 77.37% | No |
| AFRM260320P00047500 | 10/31 10:43 AM | 47.50 | 3.06 | 2.5 | 3.25 | 0.00 | 0.00% | 1 | 3682 | 77.51% | No |
| AFRM260320P00050000 | 11/5 3:56 PM | 50.00 | 3.30 | 3.15 | 3.4 | -0.53 | -13.84% | 8 | 2754 | 74.61% | No |
| AFRM260320P00052500 | 10/30 2:40 PM | 52.50 | 4.80 | 3.65 | 4.55 | 0.00 | 0.00% | 17 | 1665 | 75.12% | No |
| AFRM260320P00055000 | 10/30 1:00 PM | 55.00 | 5.30 | 4.45 | 5.75 | 0.00 | 0.00% | 20 | 750 | 76.21% | No |
| AFRM260320P00057500 | 10/30 1:59 PM | 57.50 | 6.35 | 5.3 | 6.6 | 0.00 | 0.00% | 20 | 1021 | 75.33% | No |
| AFRM260320P00060000 | 10/30 12:22 PM | 60.00 | 7.00 | 6.2 | 7.8 | 0.00 | 0.00% | 108 | 993 | 75.33% | No |
| AFRM260320P00062500 | 10/31 1:40 PM | 62.50 | 8.25 | 7.15 | 7.75 | 0.00 | 0.00% | 4 | 1290 | 70.75% | No |
| AFRM260320P00065000 | 11/5 12:59 PM | 65.00 | 8.50 | 8.2 | 10 | -0.06 | -0.70% | 21 | 586 | 73.62% | No |
| AFRM260320P00067500 | 11/5 10:10 AM | 67.50 | 10.70 | 9.4 | 10.85 | 0.85 | 8.63% | 4 | 431 | 71.92% | No |
| AFRM260320P00070000 | 11/5 10:39 AM | 70.00 | 11.83 | 10.6 | 11.45 | 0.68 | 6.10% | 4 | 373 | 69.07% | No |
| AFRM260320P00072500 | 11/5 1:27 PM | 72.50 | 12.25 | 11.85 | 13.5 | -0.24 | -1.92% | 4 | 211 | 70.25% | Yes |
| AFRM260320P00075000 | 11/5 11:15 AM | 75.00 | 14.56 | 13.35 | 14.95 | 0.51 | 3.63% | 1 | 291 | 69.92% | Yes |
| AFRM260320P00077500 | 11/5 10:14 AM | 77.50 | 16.65 | 14.8 | 17.2 | 1.31 | 8.54% | 15 | 467 | 71.34% | Yes |
| AFRM260320P00080000 | 11/4 3:55 PM | 80.00 | 17.30 | 16.4 | 17.45 | 0.00 | 0.00% | 1 | 2481 | 67.02% | Yes |
| AFRM260320P00082500 | 11/3 1:56 PM | 82.50 | 18.75 | 18.15 | 20.05 | 0.00 | 0.00% | 6 | 982 | 69.53% | Yes |
| AFRM260320P00085000 | 10/31 1:28 PM | 85.00 | 21.75 | 19.7 | 21.5 | 0.00 | 0.00% | 1 | 232 | 67.76% | Yes |
| AFRM260320P00087500 | 11/5 9:59 AM | 87.50 | 23.05 | 21.4 | 23.4 | -0.25 | -1.07% | 37 | 94 | 67.38% | Yes |
| AFRM260320P00090000 | 11/4 1:52 PM | 90.00 | 23.93 | 23.6 | 25.35 | 0.00 | 0.00% | 2 | 68 | 68.34% | Yes |
| AFRM260320P00092500 | 11/4 1:53 PM | 92.50 | 25.73 | 25.15 | 26.95 | 0.00 | 0.00% | 10 | 56 | 65.87% | Yes |
| AFRM260320P00095000 | 11/4 1:53 PM | 95.00 | 27.68 | 27.1 | 28.85 | 0.00 | 0.00% | 46 | 109 | 65.22% | Yes |
| AFRM260320P00100000 | 11/4 2:40 PM | 100.00 | 31.70 | 31.15 | 33.05 | 0.00 | 0.00% | 2 | 178 | 64.83% | Yes |
| AFRM260320P00105000 | 10/23 12:29 PM | 105.00 | 34.15 | 35.15 | 38 | 0.00 | 0.00% | 20 | 19 | 65.94% | Yes |
| AFRM260320P00110000 | 10/23 12:29 PM | 110.00 | 38.25 | 39.55 | 41.8 | 0.00 | 0.00% | 34 | 37 | 63.00% | Yes |
| AFRM260320P00115000 | 9/30 12:20 PM | 115.00 | 45.60 | 44.05 | 46.2 | 0.00 | 0.00% | 1 | 2 | 61.74% | Yes |
| AFRM260320P00130000 | 9/8 2:36 PM | 130.00 | 45.60 | 0 | 0 | 0.00 | 0.00% | 0 | 15 | 0.00% | Yes |
| AFRM260320P00135000 | 9/18 10:40 AM | 135.00 | 48.00 | 66.5 | 69.4 | 0.00 | 0.00% | 0 | 15 | 100.29% | Yes |
| AFRM260320P00145000 | 9/22 3:20 PM | 145.00 | 56.85 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
