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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260618C00022500 | 10/20 9:30 AM | 22.50 | 48.00 | 49.1 | 51.3 | 0.00 | 0.00% | 2 | 2 | 106.01% | Yes |
| AFRM260618C00025000 | 11/5 2:33 PM | 25.00 | 49.00 | 47 | 49 | 0.50 | 1.03% | 1 | 8 | 103.13% | Yes |
| AFRM260618C00027500 | 11/3 10:24 AM | 27.50 | 46.00 | 44.6 | 46.75 | 0.00 | 0.00% | 36 | 25 | 97.75% | Yes |
| AFRM260618C00030000 | 11/3 11:16 AM | 30.00 | 44.95 | 42.65 | 44.55 | 0.00 | 0.00% | 14 | 33 | 96.29% | Yes |
| AFRM260618C00032500 | 11/3 1:12 PM | 32.50 | 42.45 | 40.25 | 42.3 | 0.00 | 0.00% | 28 | 102 | 91.06% | Yes |
| AFRM260618C00035000 | 10/31 9:36 AM | 35.00 | 38.05 | 38.15 | 40.2 | 0.00 | 0.00% | 2 | 98 | 88.67% | Yes |
| AFRM260618C00037500 | 11/5 12:35 PM | 37.50 | 37.65 | 36.25 | 38.15 | -0.10 | -0.26% | 3 | 62 | 87.28% | Yes |
| AFRM260618C00040000 | 11/3 10:14 AM | 40.00 | 36.40 | 34.2 | 36.2 | 0.00 | 0.00% | 2 | 90 | 85.21% | Yes |
| AFRM260618C00042500 | 11/4 2:06 PM | 42.50 | 33.90 | 32.5 | 34.25 | 0.00 | 0.00% | 6 | 60 | 84.31% | Yes |
| AFRM260618C00045000 | 11/5 2:38 PM | 45.00 | 31.90 | 30.7 | 32.4 | 2.16 | 7.26% | 21 | 153 | 82.98% | Yes |
| AFRM260618C00047500 | 11/5 2:36 PM | 47.50 | 29.99 | 28.7 | 30.65 | -0.41 | -1.35% | 35 | 144 | 80.93% | Yes |
| AFRM260618C00050000 | 11/3 12:44 PM | 50.00 | 29.30 | 27.15 | 29.05 | 0.00 | 0.00% | 8 | 189 | 80.64% | Yes |
| AFRM260618C00052500 | 11/5 2:35 PM | 52.50 | 26.72 | 25.5 | 27.35 | -0.93 | -3.36% | 12 | 233 | 79.31% | Yes |
| AFRM260618C00055000 | 11/3 10:37 AM | 55.00 | 25.30 | 24.65 | 25.95 | 0.00 | 0.00% | 2 | 244 | 80.88% | Yes |
| AFRM260618C00057500 | 11/4 11:04 AM | 57.50 | 23.95 | 22.7 | 24.6 | 0.00 | 0.00% | 1 | 264 | 79.00% | Yes |
| AFRM260618C00060000 | 10/30 3:21 PM | 60.00 | 20.65 | 21.8 | 23.25 | 0.00 | 0.00% | 83 | 221 | 79.71% | Yes |
| AFRM260618C00062500 | 11/3 11:31 AM | 62.50 | 21.73 | 20.45 | 21.9 | 0.00 | 0.00% | 14 | 278 | 78.86% | Yes |
| AFRM260618C00065000 | 11/4 1:57 PM | 65.00 | 19.65 | 19.35 | 21.05 | -0.50 | -2.48% | 1 | 230 | 79.61% | Yes |
| AFRM260618C00067500 | 11/3 9:48 AM | 67.50 | 20.20 | 17.55 | 19.65 | 0.00 | 0.00% | 23 | 168 | 77.01% | Yes |
| AFRM260618C00070000 | 11/3 10:29 AM | 70.00 | 17.70 | 16.75 | 18.6 | 0.00 | 0.00% | 1 | 519 | 77.44% | Yes |
| AFRM260618C00072500 | 11/4 12:55 PM | 72.50 | 16.95 | 14.8 | 17.6 | 0.00 | 0.00% | 1 | 57 | 75.04% | No |
| AFRM260618C00075000 | 11/4 3:33 PM | 75.00 | 15.50 | 14.6 | 16.45 | 0.00 | 0.00% | 2 | 435 | 76.12% | No |
| AFRM260618C00077500 | 11/4 10:26 AM | 77.50 | 15.13 | 14.2 | 15.5 | 0.00 | 0.00% | 11 | 702 | 76.94% | No |
| AFRM260618C00080000 | 10/30 3:50 PM | 80.00 | 12.55 | 12.3 | 14.75 | 0.00 | 0.00% | 22 | 205 | 74.61% | No |
| AFRM260618C00082500 | 11/3 10:21 AM | 82.50 | 13.35 | 12.2 | 13.75 | 0.00 | 0.00% | 6 | 50 | 75.56% | No |
| AFRM260618C00085000 | 11/5 2:15 PM | 85.00 | 12.28 | 11 | 12.9 | 0.25 | 2.08% | 11 | 550 | 74.18% | No |
| AFRM260618C00087500 | 11/4 12:55 PM | 87.50 | 11.35 | 9.8 | 12.15 | 0.00 | 0.00% | 1 | 42 | 72.84% | No |
| AFRM260618C00090000 | 11/5 1:23 PM | 90.00 | 10.57 | 9.5 | 11.45 | 0.20 | 1.93% | 6 | 758 | 73.44% | No |
| AFRM260618C00092500 | 11/3 11:03 AM | 92.50 | 10.65 | 9.3 | 10.75 | 0.00 | 0.00% | 13 | 76 | 74.11% | No |
| AFRM260618C00095000 | 11/5 12:52 PM | 95.00 | 9.20 | 8.35 | 10.25 | -0.47 | -4.86% | 7 | 620 | 73.36% | No |
| AFRM260618C00100000 | 11/5 10:33 AM | 100.00 | 7.55 | 7.8 | 8.4 | -0.75 | -9.04% | 2 | 1724 | 72.53% | No |
| AFRM260618C00105000 | 10/28 9:54 AM | 105.00 | 9.20 | 7.1 | 7.95 | 0.00 | 0.00% | 1 | 135 | 74.09% | No |
| AFRM260618C00110000 | 11/4 12:56 PM | 110.00 | 6.60 | 6.1 | 7.05 | 0.00 | 0.00% | 2 | 1205 | 73.37% | No |
| AFRM260618C00115000 | 11/4 12:56 PM | 115.00 | 5.65 | 5.4 | 6.3 | 0.00 | 0.00% | 1 | 93 | 73.28% | No |
| AFRM260618C00120000 | 10/28 2:21 PM | 120.00 | 6.43 | 4.05 | 6.4 | 0.00 | 0.00% | 6 | 122 | 73.28% | No |
| AFRM260618C00125000 | 10/20 9:32 AM | 125.00 | 4.09 | 3.8 | 5.95 | 0.00 | 0.00% | 1 | 111 | 74.42% | No |
| AFRM260618C00130000 | 11/3 10:34 AM | 130.00 | 4.20 | 3.6 | 4.5 | 0.00 | 0.00% | 1 | 27 | 72.50% | No |
| AFRM260618C00135000 | 10/30 3:44 PM | 135.00 | 3.20 | 2.49 | 5 | 0.00 | 0.00% | 100 | 118 | 73.28% | No |
| AFRM260618C00140000 | 11/3 12:19 PM | 140.00 | 3.60 | 2.99 | 3.55 | 0.00 | 0.00% | 1 | 109 | 72.69% | No |
| AFRM260618C00145000 | 11/5 1:31 PM | 145.00 | 2.80 | 2.09 | 3.15 | -0.45 | -13.85% | 2 | 6 | 70.46% | No |
| AFRM260618C00150000 | 11/5 11:54 AM | 150.00 | 2.49 | 2.37 | 2.86 | -0.21 | -7.78% | 3 | 180 | 72.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260618P00022500 | 10/30 12:55 PM | 22.50 | 0.60 | 0.2 | 0.87 | 0.00 | 0.00% | 10 | 101 | 88.62% | No |
| AFRM260618P00025000 | 11/3 10:32 AM | 25.00 | 0.74 | 0.49 | 1.85 | 0.00 | 0.00% | 30 | 79 | 96.97% | No |
| AFRM260618P00027500 | 10/16 1:43 PM | 27.50 | 1.19 | 0 | 2.34 | 0.00 | 0.00% | 4 | 165 | 89.04% | No |
| AFRM260618P00030000 | 11/5 3:41 PM | 30.00 | 1.14 | 0.85 | 1.52 | -0.34 | -22.97% | 1 | 64 | 82.13% | No |
| AFRM260618P00032500 | 10/29 9:30 AM | 32.50 | 1.63 | 1.31 | 1.7 | 0.00 | 0.00% | 15 | 811 | 80.64% | No |
| AFRM260618P00035000 | 11/3 12:48 PM | 35.00 | 1.91 | 1.36 | 1.94 | 0.00 | 0.00% | 5 | 365 | 76.22% | No |
| AFRM260618P00037500 | 11/3 12:48 PM | 37.50 | 2.36 | 2.1 | 2.39 | 0.00 | 0.00% | 5 | 518 | 77.27% | No |
| AFRM260618P00040000 | 10/30 3:17 PM | 40.00 | 3.15 | 2.49 | 3.1 | 0.00 | 0.00% | 3 | 619 | 76.78% | No |
| AFRM260618P00042500 | 10/16 3:17 PM | 42.50 | 4.37 | 3.1 | 3.7 | 0.00 | 0.00% | 41 | 546 | 76.16% | No |
| AFRM260618P00045000 | 11/5 10:22 AM | 45.00 | 4.20 | 3.7 | 4.3 | 0.25 | 6.33% | 1 | 1175 | 74.95% | No |
| AFRM260618P00047500 | 11/3 12:34 PM | 47.50 | 4.80 | 4.4 | 4.9 | 0.00 | 0.00% | 5 | 771 | 73.72% | No |
| AFRM260618P00050000 | 11/5 10:29 AM | 50.00 | 5.66 | 5 | 5.6 | 0.46 | 8.85% | 7 | 1084 | 72.12% | No |
| AFRM260618P00052500 | 10/30 3:01 PM | 52.50 | 7.15 | 5.95 | 7.05 | 0.00 | 0.00% | 58 | 1889 | 73.69% | No |
| AFRM260618P00055000 | 11/4 12:57 PM | 55.00 | 6.77 | 6.85 | 7.7 | 0.00 | 0.00% | 1 | 330 | 72.08% | No |
| AFRM260618P00057500 | 10/30 2:40 PM | 57.50 | 9.10 | 7.9 | 9 | 0.00 | 0.00% | 209 | 735 | 72.45% | No |
| AFRM260618P00060000 | 11/5 1:00 PM | 60.00 | 9.23 | 8.75 | 10.55 | -0.97 | -9.51% | 3 | 339 | 72.51% | No |
| AFRM260618P00062500 | 11/5 2:20 PM | 62.50 | 10.15 | 10 | 10.95 | -0.15 | -1.46% | 3 | 263 | 70.28% | No |
| AFRM260618P00065000 | 11/5 11:57 AM | 65.00 | 11.85 | 11.05 | 13.2 | 0.05 | 0.42% | 1 | 155 | 71.92% | No |
| AFRM260618P00067500 | 11/4 1:51 PM | 67.50 | 12.67 | 12.3 | 14.15 | 0.00 | 0.00% | 2 | 52 | 70.51% | No |
| AFRM260618P00070000 | 10/30 11:35 AM | 70.00 | 14.60 | 13.25 | 15.55 | 0.00 | 0.00% | 4 | 634 | 69.20% | No |
| AFRM260618P00072500 | 11/4 2:47 PM | 72.50 | 15.41 | 14.95 | 16 | 0.00 | 0.00% | 2 | 103 | 67.20% | Yes |
| AFRM260618P00075000 | 11/4 9:30 AM | 75.00 | 18.00 | 16.4 | 17.85 | 0.00 | 0.00% | 1 | 202 | 67.58% | Yes |
| AFRM260618P00077500 | 11/4 10:25 AM | 77.50 | 18.33 | 17.85 | 20.2 | 0.00 | 0.00% | 11 | 701 | 68.82% | Yes |
| AFRM260618P00080000 | 10/31 11:20 AM | 80.00 | 20.45 | 19.6 | 20.85 | 0.00 | 0.00% | 2 | 323 | 66.66% | Yes |
| AFRM260618P00082500 | 11/3 10:25 AM | 82.50 | 22.15 | 20.95 | 23.55 | 0.00 | 0.00% | 2 | 80 | 67.96% | Yes |
| AFRM260618P00085000 | 11/3 10:28 AM | 85.00 | 23.80 | 22.55 | 25.35 | 0.00 | 0.00% | 6 | 81 | 67.59% | Yes |
| AFRM260618P00087500 | 11/4 1:51 PM | 87.50 | 24.92 | 24.45 | 27 | 0.00 | 0.00% | 2 | 49 | 67.35% | Yes |
| AFRM260618P00090000 | 11/3 11:22 AM | 90.00 | 26.70 | 26.15 | 27.9 | 0.00 | 0.00% | 8 | 78 | 64.75% | Yes |
| AFRM260618P00092500 | 11/5 3:22 PM | 92.50 | 29.10 | 27.9 | 29.5 | 0.00 | 0.00% | 2 | 54 | 63.62% | Yes |
| AFRM260618P00095000 | 11/3 11:38 AM | 95.00 | 30.25 | 29.9 | 31.4 | 0.00 | 0.00% | 4 | 11 | 63.55% | Yes |
| AFRM260618P00100000 | 11/3 11:37 AM | 100.00 | 34.05 | 33.8 | 35.3 | 0.00 | 0.00% | 4 | 52 | 62.87% | Yes |
| AFRM260618P00105000 | 11/4 2:05 PM | 105.00 | 38.25 | 37.8 | 39.35 | 0.00 | 0.00% | 2 | 28 | 62.10% | Yes |
| AFRM260618P00110000 | 10/27 2:08 PM | 110.00 | 39.50 | 41.95 | 44.35 | 0.00 | 0.00% | 3 | 13 | 63.60% | Yes |
| AFRM260618P00115000 | 8/26 3:54 PM | 115.00 | 42.50 | 43.1 | 43.45 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AFRM260618P00120000 | 10/23 1:12 PM | 120.00 | 48.50 | 50.55 | 52.8 | 0.00 | 0.00% | 0 | 5 | 61.61% | Yes |
| AFRM260618P00125000 | 10/23 1:15 PM | 125.00 | 52.60 | 54.85 | 57.1 | 0.00 | 0.00% | 0 | 2 | 59.81% | Yes |
| AFRM260618P00135000 | 10/30 3:32 PM | 135.00 | 67.60 | 64 | 66.4 | 0.00 | 0.00% | 0 | 1 | 58.86% | Yes |
| AFRM260618P00140000 | 10/31 12:54 PM | 140.00 | 70.95 | 68.7 | 71.45 | 0.00 | 0.00% | 4 | 1 | 60.02% | Yes |
