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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM270115C00017500 | 11/3 10:29 AM | 17.50 | 56.00 | 55 | 58 | 0.00 | 0.00% | 2 | 41 | 113.53% | Yes |
| AFRM270115C00020000 | 10/17 9:46 AM | 20.00 | 50.59 | 51.5 | 56 | 0.00 | 0.00% | 1 | 29 | 99.68% | Yes |
| AFRM270115C00022500 | 11/3 10:28 AM | 22.50 | 51.80 | 50 | 53.85 | 0.00 | 0.00% | 2 | 28 | 99.24% | Yes |
| AFRM270115C00025000 | 11/5 12:35 PM | 25.00 | 50.10 | 48 | 50.75 | -0.80 | -1.57% | 2 | 69 | 90.48% | Yes |
| AFRM270115C00027500 | 11/5 12:33 PM | 27.50 | 48.10 | 47 | 49.9 | -0.75 | -1.54% | 2 | 102 | 97.95% | Yes |
| AFRM270115C00030000 | 11/3 11:41 AM | 30.00 | 47.00 | 45 | 48 | 0.00 | 0.00% | 16 | 241 | 94.82% | Yes |
| AFRM270115C00032500 | 11/3 11:41 AM | 32.50 | 45.20 | 42 | 46.2 | 0.00 | 0.00% | 16 | 62 | 88.40% | Yes |
| AFRM270115C00035000 | 11/3 11:04 AM | 35.00 | 43.55 | 40.5 | 44.45 | 0.00 | 0.00% | 12 | 167 | 87.82% | Yes |
| AFRM270115C00037500 | 11/3 1:10 PM | 37.50 | 41.60 | 39.5 | 42.05 | 0.00 | 0.00% | 14 | 173 | 86.41% | Yes |
| AFRM270115C00040000 | 11/5 10:12 AM | 40.00 | 37.27 | 38 | 39.9 | -2.27 | -5.74% | 2 | 316 | 84.09% | Yes |
| AFRM270115C00042500 | 11/3 10:23 AM | 42.50 | 37.01 | 36.7 | 39.5 | 0.00 | 0.00% | 5 | 205 | 87.01% | Yes |
| AFRM270115C00045000 | 11/5 3:06 PM | 45.00 | 36.80 | 35 | 36.95 | -0.15 | -0.41% | 2 | 2099 | 82.76% | Yes |
| AFRM270115C00047500 | 11/4 9:30 AM | 47.50 | 32.50 | 33.75 | 35.5 | 0.00 | 0.00% | 4 | 113 | 82.42% | Yes |
| AFRM270115C00050000 | 11/5 10:38 AM | 50.00 | 31.43 | 32.3 | 33.9 | 0.43 | 1.39% | 1 | 2526 | 81.04% | Yes |
| AFRM270115C00052500 | 11/5 3:39 PM | 52.50 | 32.65 | 31 | 33.3 | 0.45 | 1.40% | 3 | 78 | 82.07% | Yes |
| AFRM270115C00055000 | 10/31 1:56 PM | 55.00 | 29.40 | 29 | 32.4 | 0.00 | 0.00% | 1 | 1272 | 80.68% | Yes |
| AFRM270115C00057500 | 10/24 10:47 AM | 57.50 | 33.49 | 27.5 | 31.25 | 0.00 | 0.00% | 3 | 68 | 79.70% | Yes |
| AFRM270115C00060000 | 11/4 11:08 AM | 60.00 | 28.11 | 27 | 28.95 | 0.00 | 0.00% | 1 | 635 | 78.30% | Yes |
| AFRM270115C00062500 | 10/29 10:11 AM | 62.50 | 29.50 | 25.5 | 27.7 | 0.00 | 0.00% | 1 | 166 | 76.90% | Yes |
| AFRM270115C00065000 | 11/5 11:12 AM | 65.00 | 24.27 | 24.5 | 26.6 | -1.63 | -6.29% | 1 | 500 | 76.61% | Yes |
| AFRM270115C00067500 | 11/3 9:30 AM | 67.50 | 24.40 | 24.2 | 25.55 | 0.00 | 0.00% | 1 | 46 | 77.53% | Yes |
| AFRM270115C00070000 | 11/5 11:12 AM | 70.00 | 22.25 | 22 | 25.55 | -1.59 | -6.67% | 11 | 549 | 76.76% | Yes |
| AFRM270115C00072500 | 11/4 3:43 PM | 72.50 | 22.89 | 22.05 | 23.65 | 0.00 | 0.00% | 6 | 214 | 76.49% | No |
| AFRM270115C00075000 | 11/5 3:44 PM | 75.00 | 22.27 | 19.9 | 22.75 | 0.49 | 2.25% | 9 | 243 | 74.05% | No |
| AFRM270115C00077500 | 11/5 12:29 PM | 77.50 | 20.70 | 19.9 | 21.9 | 1.35 | 6.98% | 5 | 180 | 75.27% | No |
| AFRM270115C00080000 | 11/4 3:02 PM | 80.00 | 18.74 | 19.25 | 21.05 | -1.46 | -7.23% | 1 | 459 | 75.26% | No |
| AFRM270115C00082500 | 10/30 11:36 AM | 82.50 | 18.95 | 17.5 | 20.5 | 0.00 | 0.00% | 1 | 111 | 73.82% | No |
| AFRM270115C00085000 | 11/5 3:44 PM | 85.00 | 18.92 | 16.8 | 19.55 | -0.08 | -0.42% | 7 | 222 | 73.36% | No |
| AFRM270115C00087500 | 10/31 1:13 PM | 87.50 | 17.20 | 16 | 18.5 | 0.00 | 0.00% | 1 | 55 | 72.50% | No |
| AFRM270115C00090000 | 11/5 1:23 PM | 90.00 | 16.86 | 16.05 | 17.85 | -0.14 | -0.82% | 2 | 442 | 73.57% | No |
| AFRM270115C00092500 | 10/30 9:36 AM | 92.50 | 16.10 | 14.7 | 16.85 | 0.00 | 0.00% | 3 | 17 | 71.72% | No |
| AFRM270115C00095000 | 11/3 10:32 AM | 95.00 | 15.60 | 14.1 | 16.75 | 0.00 | 0.00% | 1 | 188 | 72.44% | No |
| AFRM270115C00100000 | 11/5 3:03 PM | 100.00 | 15.19 | 13.5 | 15.75 | 0.02 | 0.13% | 13 | 795 | 73.34% | No |
| AFRM270115C00105000 | 10/29 9:42 AM | 105.00 | 14.47 | 12.5 | 14.65 | 0.00 | 0.00% | 2 | 661 | 73.14% | No |
| AFRM270115C00110000 | 11/5 12:21 PM | 110.00 | 11.66 | 11.8 | 13.7 | -0.59 | -4.82% | 1 | 301 | 73.41% | No |
| AFRM270115C00115000 | 11/4 12:47 PM | 115.00 | 11.60 | 10.7 | 12.2 | 0.00 | 0.00% | 1 | 1660 | 71.89% | No |
| AFRM270115C00120000 | 11/5 9:41 AM | 120.00 | 9.85 | 9.65 | 11.3 | 0.30 | 3.14% | 1 | 91 | 71.19% | No |
| AFRM270115C00125000 | 10/30 2:56 PM | 125.00 | 8.90 | 8.45 | 10.85 | 0.00 | 0.00% | 29 | 802 | 70.76% | No |
| AFRM270115C00130000 | 10/27 11:50 AM | 130.00 | 10.91 | 7.7 | 10.55 | 0.00 | 0.00% | 1 | 437 | 71.17% | No |
| AFRM270115C00135000 | 10/30 2:59 PM | 135.00 | 7.75 | 7.55 | 9.5 | 0.00 | 0.00% | 2 | 25 | 71.15% | No |
| AFRM270115C00140000 | 11/3 1:29 PM | 140.00 | 8.20 | 6.45 | 9.3 | 0.00 | 0.00% | 5 | 46 | 70.78% | No |
| AFRM270115C00145000 | 10/30 1:10 PM | 145.00 | 6.95 | 6.4 | 8.75 | 0.00 | 0.00% | 1 | 96 | 71.53% | No |
| AFRM270115C00150000 | 11/5 12:35 PM | 150.00 | 6.85 | 6.2 | 7.45 | -0.35 | -4.86% | 6 | 698 | 70.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM270115P00017500 | 10/30 10:28 AM | 17.50 | 0.75 | 0.4 | 2.92 | 0.00 | 0.00% | 1 | 108 | 100.54% | No |
| AFRM270115P00020000 | 10/10 10:58 AM | 20.00 | 0.98 | 0.56 | 2 | 0.00 | 0.00% | 1 | 168 | 85.16% | No |
| AFRM270115P00022500 | 11/3 1:03 PM | 22.50 | 1.33 | 0.45 | 1.8 | 0.00 | 0.00% | 5 | 162 | 75.27% | No |
| AFRM270115P00025000 | 11/5 9:30 AM | 25.00 | 1.95 | 1.69 | 2.23 | 0.11 | 5.98% | 2 | 441 | 80.30% | No |
| AFRM270115P00027500 | 10/10 1:31 PM | 27.50 | 2.25 | 1.97 | 2.51 | 0.00 | 0.00% | 58 | 151 | 76.90% | No |
| AFRM270115P00030000 | 11/5 9:30 AM | 30.00 | 2.93 | 2.42 | 3.4 | 0.23 | 8.52% | 11 | 1288 | 77.25% | No |
| AFRM270115P00032500 | 10/10 3:15 PM | 32.50 | 3.45 | 3.15 | 3.5 | 0.00 | 0.00% | 140 | 229 | 74.76% | No |
| AFRM270115P00035000 | 11/3 9:30 AM | 35.00 | 4.10 | 2.94 | 5.2 | 0.00 | 0.00% | 2 | 800 | 74.63% | No |
| AFRM270115P00037500 | 10/8 1:28 PM | 37.50 | 3.88 | 3.5 | 4.9 | 0.00 | 0.00% | 10 | 84 | 69.90% | No |
| AFRM270115P00040000 | 11/5 9:59 AM | 40.00 | 5.50 | 5.15 | 5.75 | 0.00 | 0.00% | 52 | 1245 | 72.39% | No |
| AFRM270115P00042500 | 11/3 10:41 AM | 42.50 | 6.30 | 5.15 | 6.5 | 0.00 | 0.00% | 2 | 457 | 69.13% | No |
| AFRM270115P00045000 | 10/27 1:07 PM | 45.00 | 6.55 | 6.05 | 7.25 | 0.00 | 0.00% | 6 | 1161 | 68.31% | No |
| AFRM270115P00047500 | 10/30 11:25 AM | 47.50 | 8.21 | 7.7 | 8.45 | 0.00 | 0.00% | 1 | 662 | 70.19% | No |
| AFRM270115P00050000 | 10/29 10:00 AM | 50.00 | 8.80 | 8.05 | 10.45 | 0.00 | 0.00% | 1 | 652 | 70.37% | No |
| AFRM270115P00052500 | 10/24 9:55 AM | 52.50 | 9.20 | 9.1 | 11.45 | 0.00 | 0.00% | 1 | 85 | 69.60% | No |
| AFRM270115P00055000 | 10/30 10:25 AM | 55.00 | 11.32 | 10.8 | 11.4 | 0.00 | 0.00% | 1 | 277 | 67.82% | No |
| AFRM270115P00057500 | 10/30 11:25 AM | 57.50 | 12.68 | 11.8 | 12.9 | 0.00 | 0.00% | 1 | 147 | 67.63% | No |
| AFRM270115P00060000 | 10/29 2:27 PM | 60.00 | 12.75 | 12.25 | 14.5 | 0.00 | 0.00% | 29 | 1802 | 66.37% | No |
| AFRM270115P00062500 | 11/3 11:05 AM | 62.50 | 15.47 | 14.35 | 15.75 | 0.00 | 0.00% | 1 | 242 | 67.41% | No |
| AFRM270115P00065000 | 10/23 2:52 PM | 65.00 | 15.30 | 15.6 | 17.1 | 0.00 | 0.00% | 5 | 819 | 66.82% | No |
| AFRM270115P00067500 | 11/5 10:42 AM | 67.50 | 18.13 | 16.95 | 17.95 | 0.13 | 0.72% | 1 | 504 | 65.39% | No |
| AFRM270115P00070000 | 11/3 9:45 AM | 70.00 | 18.55 | 18.3 | 20.1 | 0.00 | 0.00% | 1 | 340 | 66.10% | No |
| AFRM270115P00072500 | 10/23 12:39 PM | 72.50 | 19.40 | 20.1 | 21.9 | 0.00 | 0.00% | 8 | 113 | 66.79% | Yes |
| AFRM270115P00075000 | 11/5 3:14 PM | 75.00 | 21.30 | 21.3 | 22.95 | -0.50 | -2.29% | 48 | 127 | 65.05% | Yes |
| AFRM270115P00077500 | 10/24 3:09 PM | 77.50 | 21.80 | 22.85 | 25.15 | 0.00 | 0.00% | 10 | 160 | 65.69% | Yes |
| AFRM270115P00080000 | 10/28 10:27 AM | 80.00 | 23.24 | 24.35 | 25.6 | 0.00 | 0.00% | 1 | 210 | 63.24% | Yes |
| AFRM270115P00082500 | 11/5 3:15 PM | 82.50 | 26.20 | 25.95 | 27.3 | -0.45 | -1.69% | 2 | 71 | 62.91% | Yes |
| AFRM270115P00085000 | 11/5 3:15 PM | 85.00 | 27.70 | 27.55 | 29.2 | -0.79 | -2.77% | 17 | 55 | 62.78% | Yes |
| AFRM270115P00087500 | 11/5 3:15 PM | 87.50 | 29.25 | 29.25 | 31.15 | 0.75 | 2.63% | 11 | 12 | 62.77% | Yes |
| AFRM270115P00090000 | 11/3 10:33 AM | 90.00 | 31.90 | 29.85 | 32.8 | 0.00 | 0.00% | 1 | 121 | 60.41% | Yes |
| AFRM270115P00095000 | 11/3 10:31 AM | 95.00 | 35.60 | 33.5 | 37 | 0.00 | 0.00% | 2 | 8 | 60.75% | Yes |
| AFRM270115P00100000 | 11/3 10:26 AM | 100.00 | 39.95 | 38 | 40.1 | 0.00 | 0.00% | 2 | 91 | 60.30% | Yes |
| AFRM270115P00105000 | 3/27 9:51 AM | 105.00 | 60.80 | 58 | 59.2 | 0.00 | 0.00% | 6 | 11 | 110.65% | Yes |
| AFRM270115P00110000 | 11/4 2:25 PM | 110.00 | 46.20 | 44.85 | 48.05 | 0.00 | 0.00% | 1 | 54 | 57.62% | Yes |
| AFRM270115P00115000 | 8/29 2:47 PM | 115.00 | 39.60 | 46.8 | 47.3 | 0.00 | 0.00% | 6 | 61 | 44.75% | Yes |
| AFRM270115P00120000 | 9/19 3:20 PM | 120.00 | 42.13 | 54 | 57.9 | 0.00 | 0.00% | 2 | 2 | 60.96% | Yes |
| AFRM270115P00125000 | 8/29 10:59 AM | 125.00 | 47.27 | 55 | 56.05 | 0.00 | 0.00% | 20 | 0 | 43.38% | Yes |
| AFRM270115P00130000 | 9/9 1:39 PM | 130.00 | 51.25 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AFRM270115P00135000 | 9/2 3:49 PM | 135.00 | 58.72 | 62.3 | 63.5 | 0.00 | 0.00% | 1 | 1 | 22.46% | Yes |
| AFRM270115P00140000 | 9/17 12:59 PM | 140.00 | 59.00 | 74.4 | 76.1 | 0.00 | 0.00% | 0 | 1 | 66.79% | Yes |
| AFRM270115P00150000 | 10/23 1:14 PM | 150.00 | 77.90 | 79 | 82 | 0.00 | 0.00% | 4 | 219 | 56.78% | Yes |
