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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260515C00037500 | 11/3 11:05 AM | 37.50 | 38.05 | 36.05 | 37.6 | 0.00 | 0.00% | 10 | 42 | 90.50% | Yes |
| AFRM260515C00040000 | 11/4 11:12 AM | 40.00 | 35.00 | 34.05 | 35.45 | 0.00 | 0.00% | 4 | 25 | 87.92% | Yes |
| AFRM260515C00042500 | 11/3 10:32 AM | 42.50 | 33.00 | 31.7 | 33.65 | 0.00 | 0.00% | 4 | 123 | 85.06% | Yes |
| AFRM260515C00045000 | 11/3 10:20 AM | 45.00 | 31.75 | 30 | 31.9 | 0.00 | 0.00% | 2 | 69 | 85.02% | Yes |
| AFRM260515C00047500 | 11/3 10:18 AM | 47.50 | 30.10 | 27.8 | 30.8 | 0.00 | 0.00% | 22 | 21 | 84.95% | Yes |
| AFRM260515C00050000 | 10/30 3:08 PM | 50.00 | 25.60 | 26.6 | 28.5 | 0.00 | 0.00% | 66 | 48 | 83.58% | Yes |
| AFRM260515C00055000 | 11/3 3:25 PM | 55.00 | 24.95 | 23.9 | 25.4 | 0.00 | 0.00% | 2 | 17 | 83.67% | Yes |
| AFRM260515C00060000 | 11/5 1:46 PM | 60.00 | 21.67 | 20.85 | 22.4 | 0.10 | 0.46% | 7 | 38 | 81.31% | Yes |
| AFRM260515C00065000 | 11/5 9:44 AM | 65.00 | 17.75 | 17.8 | 19.85 | 0.40 | 2.31% | 176 | 34 | 79.02% | Yes |
| AFRM260515C00067500 | 10/27 10:00 AM | 67.50 | 21.30 | 16.2 | 18.85 | 0.00 | 0.00% | 1 | 2 | 77.97% | Yes |
| AFRM260515C00070000 | 11/4 3:55 PM | 70.00 | 16.70 | 15.75 | 17.65 | 0.25 | 1.52% | 8 | 233 | 79.07% | Yes |
| AFRM260515C00072500 | 11/5 3:57 PM | 72.50 | 15.30 | 15.1 | 16.35 | -0.20 | -1.29% | 7 | 174 | 79.07% | No |
| AFRM260515C00075000 | 11/4 12:36 PM | 75.00 | 14.90 | 14.2 | 15.5 | 0.00 | 0.00% | 37 | 115 | 79.27% | No |
| AFRM260515C00077500 | 11/4 3:55 PM | 77.50 | 13.30 | 13.25 | 14.55 | -0.25 | -1.85% | 3 | 82 | 78.85% | No |
| AFRM260515C00080000 | 11/3 10:27 AM | 80.00 | 13.10 | 11.3 | 13.45 | 0.00 | 0.00% | 2 | 19 | 75.38% | No |
| AFRM260515C00082500 | 11/3 12:28 PM | 82.50 | 12.30 | 10.9 | 12.65 | 0.00 | 0.00% | 3 | 43 | 76.18% | No |
| AFRM260515C00085000 | 11/5 1:04 PM | 85.00 | 11.00 | 10 | 11.85 | 0.45 | 4.27% | 4 | 54 | 75.55% | No |
| AFRM260515C00087500 | 11/3 11:16 AM | 87.50 | 11.30 | 9.7 | 11.2 | 0.00 | 0.00% | 2 | 47 | 76.51% | No |
| AFRM260515C00090000 | 10/30 2:55 PM | 90.00 | 8.75 | 9 | 10.3 | 0.00 | 0.00% | 9 | 51 | 75.68% | No |
| AFRM260515C00092500 | 11/3 3:57 PM | 92.50 | 9.47 | 8.1 | 9.7 | 0.00 | 0.00% | 1 | 53 | 74.90% | No |
| AFRM260515C00095000 | 11/5 10:53 AM | 95.00 | 8.05 | 8.05 | 9.1 | -0.40 | -4.73% | 3 | 89 | 76.03% | No |
| AFRM260515C00097500 | 10/31 1:49 PM | 97.50 | 7.90 | 7.25 | 9 | 0.00 | 0.00% | 22 | 51 | 76.38% | No |
| AFRM260515C00100000 | 10/30 12:01 PM | 100.00 | 7.95 | 5.95 | 7.9 | 0.00 | 0.00% | 6 | 120 | 72.71% | No |
| AFRM260515C00105000 | 11/5 2:32 PM | 105.00 | 6.39 | 6.2 | 7 | 0.49 | 8.31% | 1 | 78 | 75.56% | No |
| AFRM260515C00110000 | 10/30 2:42 PM | 110.00 | 5.37 | 5.1 | 6.25 | 0.31 | 6.13% | 1 | 809 | 74.71% | No |
| AFRM260515C00115000 | 10/31 10:34 AM | 115.00 | 5.05 | 4.4 | 5.55 | 0.00 | 0.00% | 93 | 97 | 74.54% | No |
| AFRM260515C00120000 | 11/4 9:30 AM | 120.00 | 4.05 | 3.7 | 4.85 | 0.00 | 0.00% | 1 | 34 | 73.83% | No |
| AFRM260515C00125000 | 11/3 3:50 PM | 125.00 | 4.14 | 2.88 | 5.1 | 0.00 | 0.00% | 2 | 32 | 75.27% | No |
| AFRM260515C00130000 | 10/31 1:16 PM | 130.00 | 3.50 | 3 | 4.1 | 0.00 | 0.00% | 1 | 16 | 75.38% | No |
| AFRM260515C00135000 | 10/31 12:40 PM | 135.00 | 3.13 | 2.12 | 3.9 | 0.00 | 0.00% | 15 | 248 | 74.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260515P00037500 | 10/30 3:45 PM | 37.50 | 2.20 | 1.37 | 2.46 | 0.00 | 0.00% | 0 | 1 | 79.69% | No |
| AFRM260515P00040000 | 10/30 3:32 PM | 40.00 | 2.77 | 2 | 2.77 | 0.00 | 0.00% | 30 | 400 | 78.81% | No |
| AFRM260515P00045000 | 10/20 3:58 PM | 45.00 | 3.77 | 3.2 | 3.65 | 0.00 | 0.00% | 2 | 8 | 76.26% | No |
| AFRM260515P00047500 | 11/5 3:23 PM | 47.50 | 3.95 | 3.9 | 4.6 | -0.76 | -16.14% | 45 | 6 | 76.79% | No |
| AFRM260515P00050000 | 10/31 3:44 PM | 50.00 | 5.20 | 4.6 | 5.45 | 0.00 | 0.00% | 1 | 450 | 76.25% | No |
| AFRM260515P00055000 | 11/5 3:24 PM | 55.00 | 6.39 | 5.95 | 7.5 | -0.17 | -2.59% | 2 | 239 | 74.71% | No |
| AFRM260515P00060000 | 11/4 1:50 PM | 60.00 | 8.42 | 8.2 | 9.5 | 0.00 | 0.00% | 73 | 870 | 74.07% | No |
| AFRM260515P00065000 | 11/4 2:04 PM | 65.00 | 10.75 | 10.4 | 11.95 | 0.00 | 0.00% | 20 | 405 | 72.97% | No |
| AFRM260515P00067500 | 11/5 3:55 PM | 67.50 | 12.15 | 12 | 13.2 | 0.15 | 1.25% | 54 | 213 | 73.27% | No |
| AFRM260515P00070000 | 11/3 2:02 PM | 70.00 | 13.43 | 12.9 | 13.9 | 0.00 | 0.00% | 1 | 42 | 70.03% | No |
| AFRM260515P00072500 | 11/4 1:51 PM | 72.50 | 14.64 | 14.25 | 16.15 | 0.00 | 0.00% | 113 | 90 | 71.56% | Yes |
| AFRM260515P00075000 | 11/5 3:21 PM | 75.00 | 15.85 | 15.7 | 17.9 | -0.15 | -0.94% | 15 | 203 | 71.75% | Yes |
| AFRM260515P00077500 | 11/5 3:21 PM | 77.50 | 17.25 | 17.05 | 19.35 | -0.20 | -1.15% | 10 | 33 | 70.67% | Yes |
| AFRM260515P00080000 | 10/7 10:57 AM | 80.00 | 17.15 | 18.65 | 21 | 0.00 | 0.00% | 16 | 21 | 70.41% | Yes |
| AFRM260515P00082500 | 11/4 1:50 PM | 82.50 | 20.82 | 20.25 | 21.45 | 0.00 | 0.00% | 12 | 15 | 66.98% | Yes |
| AFRM260515P00085000 | 11/4 1:51 PM | 85.00 | 22.59 | 21.95 | 23.15 | 0.00 | 0.00% | 18 | 36 | 66.55% | Yes |
| AFRM260515P00087500 | 11/4 2:04 PM | 87.50 | 24.30 | 23.55 | 25.4 | 0.00 | 0.00% | 10 | 57 | 66.98% | Yes |
| AFRM260515P00092500 | 11/5 2:38 PM | 92.50 | 27.45 | 27.2 | 28.5 | -0.55 | -1.96% | 4 | 10 | 64.75% | Yes |
| AFRM260515P00095000 | 11/5 2:33 PM | 95.00 | 29.40 | 29.05 | 31.4 | 0.05 | 0.17% | 2 | 1 | 66.80% | Yes |
| AFRM260515P00100000 | 10/14 12:21 PM | 100.00 | 33.35 | 32.9 | 35.65 | 0.00 | 0.00% | 0 | 1 | 66.76% | Yes |
| AFRM260515P00105000 | 10/31 10:15 AM | 105.00 | 39.35 | 36.95 | 39.75 | 0.00 | 0.00% | 1 | 67 | 66.11% | Yes |
| AFRM260515P00125000 | 10/14 1:47 PM | 125.00 | 53.95 | 54.45 | 56.6 | 0.00 | 0.00% | 0 | 1 | 61.34% | Yes |
