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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260918C00037500 | 10/30 2:57 PM | 37.50 | 36.45 | 37.5 | 39.65 | 0.00 | 0.00% | 95 | 62 | 84.75% | Yes |
| AFRM260918C00040000 | 11/3 10:13 AM | 40.00 | 38.25 | 36 | 37.9 | 0.00 | 0.00% | 2 | 64 | 84.73% | Yes |
| AFRM260918C00042500 | 10/30 2:57 PM | 42.50 | 33.05 | 34 | 36.65 | 0.00 | 0.00% | 36 | 17 | 84.22% | Yes |
| AFRM260918C00045000 | 11/4 1:07 PM | 45.00 | 33.90 | 32.5 | 34.6 | 0.00 | 0.00% | 4 | 47 | 82.42% | Yes |
| AFRM260918C00047500 | 10/23 12:38 PM | 47.50 | 35.35 | 30 | 32.85 | 0.00 | 0.00% | 0 | 28 | 78.44% | Yes |
| AFRM260918C00050000 | 10/23 12:36 PM | 50.00 | 33.83 | 29.15 | 31.4 | 0.00 | 0.00% | 22 | 13 | 79.83% | Yes |
| AFRM260918C00055000 | 11/3 10:37 AM | 55.00 | 27.75 | 27 | 28.6 | 0.00 | 0.00% | 2 | 29 | 80.38% | Yes |
| AFRM260918C00060000 | 11/3 10:31 AM | 60.00 | 25.10 | 24.15 | 26.15 | 0.00 | 0.00% | 4 | 12 | 78.96% | Yes |
| AFRM260918C00065000 | 11/5 10:17 AM | 65.00 | 21.00 | 21.75 | 23.7 | -1.50 | -6.67% | 1 | 4 | 77.72% | Yes |
| AFRM260918C00067500 | 11/3 1:58 PM | 67.50 | 23.05 | 21.05 | 22.6 | 0.00 | 0.00% | 3 | 5 | 78.13% | Yes |
| AFRM260918C00070000 | 11/5 2:16 PM | 70.00 | 21.70 | 20 | 21.55 | 1.20 | 5.85% | 2 | 30 | 77.70% | Yes |
| AFRM260918C00072500 | 11/5 11:50 AM | 72.50 | 19.30 | 18.35 | 20.5 | 0.22 | 1.15% | 20 | 44 | 75.92% | No |
| AFRM260918C00075000 | 11/4 1:45 PM | 75.00 | 18.80 | 17 | 19.5 | 0.00 | 0.00% | 5 | 24 | 74.70% | No |
| AFRM260918C00077500 | 11/3 12:32 PM | 77.50 | 19.40 | 16.5 | 18.55 | 0.00 | 0.00% | 15 | 25 | 75.09% | No |
| AFRM260918C00080000 | 11/5 3:54 PM | 80.00 | 17.10 | 16.25 | 17.8 | -1.25 | -6.81% | 18 | 17 | 76.17% | No |
| AFRM260918C00085000 | 10/30 3:36 PM | 85.00 | 13.80 | 14.75 | 16.2 | 0.00 | 0.00% | 5 | 3 | 75.78% | No |
| AFRM260918C00090000 | 10/31 9:33 AM | 90.00 | 13.11 | 12.55 | 15.25 | 0.00 | 0.00% | 1 | 18 | 74.77% | No |
| AFRM260918C00095000 | 10/23 12:50 PM | 95.00 | 14.45 | 12 | 13.7 | 0.00 | 0.00% | 19 | 7 | 75.27% | No |
| AFRM260918C00100000 | 11/5 11:08 AM | 100.00 | 10.80 | 10.9 | 12.35 | -2.20 | -16.92% | 3 | 10 | 74.70% | No |
| AFRM260918C00105000 | 10/23 12:50 PM | 105.00 | 11.90 | 9.05 | 11.65 | 0.00 | 0.00% | 0 | 1 | 73.51% | No |
| AFRM260918C00110000 | 11/5 10:11 AM | 110.00 | 8.60 | 8.15 | 10.7 | -2.67 | -23.69% | 1 | 2 | 73.30% | No |
| AFRM260918C00115000 | 11/3 11:13 AM | 115.00 | 9.25 | 7.8 | 8.95 | 0.00 | 0.00% | 15 | 19 | 72.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260918P00037500 | 10/30 3:36 PM | 37.50 | 3.80 | 2.83 | 3.7 | 0.00 | 0.00% | 2 | 140 | 74.27% | No |
| AFRM260918P00040000 | 11/5 10:23 AM | 40.00 | 4.10 | 3.3 | 5.05 | -0.14 | -3.30% | 53 | 18 | 75.59% | No |
| AFRM260918P00042500 | 11/3 10:44 AM | 42.50 | 4.75 | 3.85 | 5.1 | 0.00 | 0.00% | 4 | 7 | 71.90% | No |
| AFRM260918P00047500 | 10/28 3:45 PM | 47.50 | 5.88 | 5.15 | 6.8 | 0.00 | 0.00% | 0 | 2 | 70.11% | No |
| AFRM260918P00050000 | 11/5 12:03 PM | 50.00 | 7.74 | 6.1 | 8.6 | -0.11 | -1.40% | 2 | 1 | 72.20% | No |
| AFRM260918P00055000 | 10/30 3:23 PM | 55.00 | 10.00 | 8.8 | 9.35 | 0.00 | 0.00% | 96 | 101 | 69.62% | No |
| AFRM260918P00060000 | 10/30 1:13 PM | 60.00 | 11.50 | 10.8 | 12.3 | 0.00 | 0.00% | 300 | 339 | 69.62% | No |
| AFRM260918P00065000 | 10/27 11:36 AM | 65.00 | 12.73 | 13.25 | 14.2 | 0.00 | 0.00% | 1 | 652 | 67.29% | No |
| AFRM260918P00067500 | 10/30 2:42 PM | 67.50 | 16.20 | 14.55 | 16.4 | 0.00 | 0.00% | 0 | 176 | 68.55% | No |
| AFRM260918P00072500 | 10/31 11:22 AM | 72.50 | 18.20 | 17.3 | 19.7 | 0.00 | 0.00% | 2 | 2 | 68.41% | Yes |
| AFRM260918P00075000 | 10/20 12:08 PM | 75.00 | 20.65 | 18.8 | 20.65 | 0.00 | 0.00% | 0 | 1 | 66.93% | Yes |
| AFRM260918P00080000 | 10/30 2:51 PM | 80.00 | 23.95 | 21.6 | 23.3 | 0.00 | 0.00% | 0 | 1 | 64.56% | Yes |
| AFRM260918P00090000 | 11/3 11:38 AM | 90.00 | 29.00 | 27.7 | 30.6 | 0.00 | 0.00% | 2 | 2 | 62.64% | Yes |
| AFRM260918P00115000 | 10/30 3:33 PM | 115.00 | 50.70 | 47.55 | 49.55 | 0.00 | 0.00% | 0 | 1 | 58.33% | Yes |
