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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM280121C00037500 | 10/29 2:17 PM | 37.50 | 48.69 | 42.5 | 46.3 | 0.00 | 0.00% | 9 | 9 | 79.90% | Yes |
| AFRM280121C00040000 | 11/3 10:30 AM | 40.00 | 43.50 | 41.9 | 45.5 | 0.00 | 0.00% | 2 | 23 | 81.91% | Yes |
| AFRM280121C00042500 | 11/5 11:01 AM | 42.50 | 40.53 | 41.25 | 43.55 | -5.93 | -12.76% | 1 | 5 | 81.08% | Yes |
| AFRM280121C00045000 | 11/5 11:01 AM | 45.00 | 39.13 | 39.5 | 42.4 | -1.60 | -3.93% | 1 | 25 | 79.57% | Yes |
| AFRM280121C00047500 | 10/31 11:52 AM | 47.50 | 39.48 | 38.5 | 40.7 | 0.00 | 0.00% | 1 | 47 | 78.40% | Yes |
| AFRM280121C00050000 | 11/4 11:38 AM | 50.00 | 39.02 | 37 | 39.55 | 0.00 | 0.00% | 7 | 38 | 77.26% | Yes |
| AFRM280121C00055000 | 10/8 2:01 PM | 55.00 | 38.45 | 35 | 37.55 | 0.00 | 0.00% | 1 | 29 | 76.94% | Yes |
| AFRM280121C00060000 | 11/5 2:45 PM | 60.00 | 34.96 | 33.5 | 35.35 | 0.06 | 0.17% | 4 | 56 | 76.66% | Yes |
| AFRM280121C00065000 | 11/3 12:01 PM | 65.00 | 33.27 | 31.5 | 34.4 | 0.00 | 0.00% | 5 | 100 | 77.11% | Yes |
| AFRM280121C00067500 | 10/16 1:30 PM | 67.50 | 30.60 | 30 | 32.65 | 0.00 | 0.00% | 2 | 1 | 74.66% | Yes |
| AFRM280121C00070000 | 11/4 2:31 PM | 70.00 | 31.00 | 29 | 31.8 | 0.00 | 0.00% | 2 | 115 | 74.19% | Yes |
| AFRM280121C00072500 | 10/16 10:01 AM | 72.50 | 30.16 | 28.4 | 31.3 | 0.00 | 0.00% | 0 | 12 | 74.68% | No |
| AFRM280121C00075000 | 10/31 12:00 PM | 75.00 | 28.60 | 27.65 | 30.65 | 0.00 | 0.00% | 4 | 66 | 74.68% | No |
| AFRM280121C00077500 | 10/28 10:07 AM | 77.50 | 30.95 | 26 | 29.85 | 0.00 | 0.00% | 3 | 17 | 73.22% | No |
| AFRM280121C00080000 | 10/31 2:27 PM | 80.00 | 26.80 | 25.4 | 29.6 | 0.00 | 0.00% | 3 | 253 | 73.83% | No |
| AFRM280121C00082500 | 10/15 10:47 AM | 82.50 | 28.10 | 24.7 | 28.85 | 0.00 | 0.00% | 10 | 33 | 73.60% | No |
| AFRM280121C00085000 | 11/4 11:34 AM | 85.00 | 26.80 | 24.5 | 27.3 | 0.00 | 0.00% | 2 | 36 | 72.93% | No |
| AFRM280121C00087500 | 9/25 3:35 PM | 87.50 | 28.30 | 27.1 | 28.5 | 0.00 | 0.00% | 0 | 10 | 79.26% | No |
| AFRM280121C00090000 | 11/5 12:21 PM | 90.00 | 24.25 | 23.25 | 26 | -0.98 | -3.88% | 1 | 96 | 72.66% | No |
| AFRM280121C00092500 | 10/22 10:48 AM | 92.50 | 24.00 | 22.5 | 25.1 | 0.00 | 0.00% | 1 | 13 | 71.99% | No |
| AFRM280121C00095000 | 11/5 2:18 PM | 95.00 | 23.70 | 22.45 | 25.15 | 0.20 | 0.85% | 26 | 34 | 73.31% | No |
| AFRM280121C00100000 | 11/4 3:01 PM | 100.00 | 22.58 | 21.25 | 23.35 | 0.00 | 0.00% | 2 | 26 | 72.14% | No |
| AFRM280121C00105000 | 10/24 3:57 PM | 105.00 | 23.40 | 18.5 | 23.45 | 0.00 | 0.00% | 2 | 8 | 71.26% | No |
| AFRM280121C00110000 | 10/30 3:35 PM | 110.00 | 18.40 | 17.5 | 22.4 | 0.00 | 0.00% | 3 | 25 | 70.97% | No |
| AFRM280121C00115000 | 11/3 9:30 AM | 115.00 | 19.28 | 17.25 | 21.5 | 0.00 | 0.00% | 2 | 19 | 71.61% | No |
| AFRM280121C00120000 | 10/30 9:35 AM | 120.00 | 18.25 | 16.5 | 20.15 | 0.00 | 0.00% | 1 | 21 | 71.01% | No |
| AFRM280121C00125000 | 10/22 11:13 AM | 125.00 | 17.26 | 15.5 | 19.5 | 0.00 | 0.00% | 1 | 48 | 70.83% | No |
| AFRM280121C00130000 | 10/27 9:30 AM | 130.00 | 18.92 | 14.75 | 17.55 | 0.00 | 0.00% | 5 | 10 | 69.31% | No |
| AFRM280121C00135000 | 11/5 1:43 PM | 135.00 | 15.55 | 14.45 | 17 | -0.15 | -0.96% | 6 | 129 | 69.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM280121P00037500 | 10/30 1:01 PM | 37.50 | 7.56 | 6.8 | 8 | 0.00 | 0.00% | 1 | 2 | 66.50% | No |
| AFRM280121P00040000 | 11/4 11:47 AM | 40.00 | 8.30 | 7.45 | 9.05 | 0.00 | 0.00% | 5 | 51 | 65.33% | No |
| AFRM280121P00042500 | 10/28 10:53 AM | 42.50 | 9.10 | 8.5 | 10 | 0.00 | 0.00% | 0 | 18 | 64.66% | No |
| AFRM280121P00045000 | 11/4 12:57 PM | 45.00 | 10.20 | 9.45 | 11.1 | 0.00 | 0.00% | 1 | 1398 | 63.93% | No |
| AFRM280121P00047500 | 10/30 1:14 PM | 47.50 | 11.60 | 10.6 | 12.2 | 0.00 | 0.00% | 300 | 581 | 63.43% | No |
| AFRM280121P00050000 | 10/29 10:32 AM | 50.00 | 12.35 | 11.65 | 14 | 0.00 | 0.00% | 28 | 85 | 63.81% | No |
| AFRM280121P00055000 | 10/22 10:29 AM | 55.00 | 15.55 | 14.5 | 15.9 | 0.00 | 0.00% | 1 | 116 | 62.51% | No |
| AFRM280121P00060000 | 11/3 10:44 AM | 60.00 | 18.15 | 17.1 | 19.65 | 0.00 | 0.00% | 6 | 33 | 63.15% | No |
| AFRM280121P00065000 | 10/22 11:36 AM | 65.00 | 21.22 | 20.1 | 21.8 | 0.00 | 0.00% | 28 | 70 | 61.60% | No |
| AFRM280121P00070000 | 11/5 3:34 PM | 70.00 | 24.15 | 22.2 | 24.15 | -0.77 | -3.09% | 2 | 78 | 58.86% | No |
| AFRM280121P00072500 | 10/15 11:24 AM | 72.50 | 24.37 | 23 | 25.8 | 0.00 | 0.00% | 0 | 3 | 57.72% | Yes |
| AFRM280121P00075000 | 10/24 12:14 PM | 75.00 | 26.10 | 25.05 | 29 | 0.00 | 0.00% | 300 | 301 | 60.07% | Yes |
| AFRM280121P00077500 | 10/24 3:00 PM | 77.50 | 29.00 | 26 | 30.5 | 0.00 | 0.00% | 3 | 21 | 58.77% | Yes |
| AFRM280121P00080000 | 10/27 9:30 AM | 80.00 | 28.25 | 27.6 | 31.95 | 0.00 | 0.00% | 1 | 51 | 58.17% | Yes |
| AFRM280121P00082500 | 9/18 1:35 PM | 82.50 | 24.50 | 32.55 | 35.45 | 0.00 | 0.00% | 0 | 4 | 64.15% | Yes |
| AFRM280121P00085000 | 10/21 3:20 PM | 85.00 | 32.00 | 31 | 36 | 0.00 | 0.00% | 1 | 2 | 58.41% | Yes |
| AFRM280121P00090000 | 10/21 3:20 PM | 90.00 | 35.00 | 34.5 | 37.45 | 0.00 | 0.00% | 1 | 1 | 55.41% | Yes |
| AFRM280121P00095000 | 10/20 1:12 PM | 95.00 | 40.40 | 38.6 | 43 | 0.00 | 0.00% | 0 | 1 | 57.77% | Yes |
| AFRM280121P00100000 | 9/30 9:34 AM | 100.00 | 40.30 | 43 | 44.45 | 0.00 | 0.00% | 0 | 1 | 55.41% | Yes |
| AFRM280121P00105000 | 9/30 9:38 AM | 105.00 | 44.00 | 45.55 | 49.45 | 0.00 | 0.00% | 0 | 1 | 54.86% | Yes |
| AFRM280121P00110000 | 9/30 9:34 AM | 110.00 | 47.50 | 49.1 | 54 | 0.00 | 0.00% | 0 | 1 | 54.77% | Yes |
| AFRM280121P00115000 | 10/30 2:53 PM | 115.00 | 57.30 | 53 | 57.5 | 0.00 | 0.00% | 0 | 0 | 53.67% | Yes |
| AFRM280121P00120000 | 9/25 10:17 AM | 120.00 | 53.10 | 55.5 | 59.05 | 0.00 | 0.00% | 0 | 25 | 52.62% | Yes |
| AFRM280121P00125000 | 9/17 12:48 PM | 125.00 | 52.70 | 64.55 | 68.5 | 0.00 | 0.00% | 0 | 1 | 60.35% | Yes |
| AFRM280121P00135000 | 10/27 1:06 PM | 135.00 | 68.50 | 69.7 | 74 | 0.00 | 0.00% | 2 | 64 | 51.97% | Yes |
