Explore strikes, OI, IV and strategy data for AG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251107C00003000 | 11/5 3:12 PM | 3.00 | 7.87 | 7.05 | 9 | -1.39 | -15.01% | 17 | 2 | 1221.88% | Yes |
| AG251107C00004000 | 11/5 10:09 AM | 4.00 | 6.89 | 5.95 | 7.5 | -1.59 | -18.75% | 1 | 1 | 612.50% | Yes |
| AG251107C00006500 | 11/5 1:03 PM | 6.50 | 4.00 | 3.6 | 4.4 | -2.18 | -35.28% | 2 | 4 | 482.81% | Yes |
| AG251107C00007000 | 11/3 10:47 AM | 7.00 | 5.78 | 2.92 | 4.5 | 0.00 | 0.00% | 2 | 5 | 275.00% | Yes |
| AG251107C00008000 | 11/5 11:32 AM | 8.00 | 2.40 | 2.17 | 2.95 | -2.72 | -53.12% | 1 | 1 | 346.09% | Yes |
| AG251107C00008500 | 10/6 9:55 AM | 8.50 | 4.75 | 1.6 | 2.36 | 0.00 | 0.00% | 2 | 2 | 255.47% | Yes |
| AG251107C00009000 | 11/5 11:32 AM | 9.00 | 1.51 | 1.07 | 1.86 | -2.29 | -60.26% | 1 | 1 | 210.16% | Yes |
| AG251107C00009500 | 11/5 2:57 PM | 9.50 | 1.30 | 1.1 | 1.5 | -3.20 | -71.11% | 222 | 9 | 142.19% | Yes |
| AG251107C00010000 | 11/5 3:30 PM | 10.00 | 0.79 | 0.62 | 0.97 | -0.78 | -49.68% | 646 | 38 | 98.44% | Yes |
| AG251107C00010500 | 11/5 3:47 PM | 10.50 | 0.36 | 0.28 | 0.36 | -0.73 | -66.97% | 831 | 223 | 58.59% | Yes |
| AG251107C00011000 | 11/5 3:42 PM | 11.00 | 0.12 | 0.1 | 0.12 | -0.66 | -84.62% | 4240 | 492 | 60.94% | No |
| AG251107C00011500 | 11/5 3:57 PM | 11.50 | 0.05 | 0.03 | 0.06 | -0.44 | -89.80% | 401 | 283 | 71.88% | No |
| AG251107C00012000 | 11/5 3:33 PM | 12.00 | 0.03 | 0.02 | 0.04 | -0.23 | -88.46% | 1076 | 2107 | 89.06% | No |
| AG251107C00012500 | 11/5 3:39 PM | 12.50 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 1038 | 4553 | 103.13% | No |
| AG251107C00013000 | 11/5 3:37 PM | 13.00 | 0.02 | 0.02 | 0.08 | -0.07 | -77.78% | 902 | 5371 | 148.44% | No |
| AG251107C00013500 | 11/5 3:35 PM | 13.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 170 | 2617 | 153.13% | No |
| AG251107C00014000 | 11/5 3:59 PM | 14.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1062 | 3738 | 165.63% | No |
| AG251107C00014500 | 11/5 3:00 PM | 14.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 78 | 3132 | 175.00% | No |
| AG251107C00015000 | 11/5 2:20 PM | 15.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1048 | 2657 | 203.13% | No |
| AG251107C00015500 | 11/4 2:26 PM | 15.50 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 64 | 508 | 225.00% | No |
| AG251107C00016000 | 11/4 1:17 PM | 16.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 1000 | 228.13% | No |
| AG251107C00016500 | 11/3 2:21 PM | 16.50 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 5 | 248 | 212.50% | No |
| AG251107C00017000 | 10/31 10:37 AM | 17.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 4 | 394 | 285.94% | No |
| AG251107C00017500 | 10/21 2:14 PM | 17.50 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 0 | 33 | 237.50% | No |
| AG251107C00018000 | 11/3 2:03 PM | 18.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 36 | 398 | 360.94% | No |
| AG251107C00019000 | 11/5 9:44 AM | 19.00 | 0.02 | 0 | 0.02 | -0.02 | -50.00% | 1 | 75 | 268.75% | No |
| AG251107C00020000 | 11/4 3:36 PM | 20.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 6 | 75 | 287.50% | No |
| AG251107C00021000 | 11/4 1:29 PM | 21.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 78 | 287.50% | No |
| AG251107C00022000 | 11/4 1:22 PM | 22.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 5 | 12 | 325.00% | No |
| AG251107C00022500 | 11/5 3:58 PM | 22.50 | 0.08 | 0 | 0.13 | 0.07 | 700.00% | 4 | 6 | 431.25% | No |
| AG251107C00023000 | 11/5 3:58 PM | 23.00 | 0.04 | 0 | 0.09 | 0.02 | 100.00% | 4 | 1 | 415.63% | No |
| AG251107C00023500 | 11/5 9:34 AM | 23.50 | 0.01 | 0 | 0.02 | -0.11 | -91.67% | 2 | 0 | 350.00% | No |
| AG251107C00024000 | 11/3 10:18 AM | 24.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 0 | 356.25% | No |
| AG251107C00024500 | 10/31 9:34 AM | 24.50 | 0.33 | 0 | 0.02 | 0.00 | 0.00% | 1 | 0 | 362.50% | No |
| AG251107C00025000 | 10/31 11:57 AM | 25.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 6 | 317 | 350.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251107P00007500 | 11/3 2:40 PM | 7.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 5 | 196.88% | No |
| AG251107P00008000 | 10/22 3:05 PM | 8.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 10 | 20 | 137.50% | No |
| AG251107P00008500 | 11/5 9:55 AM | 8.50 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 1 | 9 | 217.19% | No |
| AG251107P00009000 | 11/5 12:52 PM | 9.00 | 0.01 | 0 | 0.02 | -0.04 | -80.00% | 49 | 57 | 98.44% | No |
| AG251107P00009500 | 11/5 3:52 PM | 9.50 | 0.01 | 0 | 0.03 | -0.02 | -66.67% | 115 | 97 | 78.13% | No |
| AG251107P00010000 | 11/5 3:59 PM | 10.00 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 140 | 268 | 56.25% | No |
| AG251107P00010500 | 11/5 3:54 PM | 10.50 | 0.14 | 0.13 | 0.16 | 0.06 | 75.00% | 734 | 311 | 57.42% | No |
| AG251107P00011000 | 11/5 3:45 PM | 11.00 | 0.42 | 0.42 | 0.49 | 0.22 | 110.00% | 916 | 1684 | 65.63% | Yes |
| AG251107P00011500 | 11/5 3:33 PM | 11.50 | 0.87 | 0.74 | 1 | 0.47 | 117.50% | 268 | 3175 | 69.53% | Yes |
| AG251107P00012000 | 11/5 3:27 PM | 12.00 | 1.25 | 1.19 | 1.43 | 0.52 | 71.23% | 365 | 2781 | 125.00% | Yes |
| AG251107P00012500 | 11/5 3:58 PM | 12.50 | 1.79 | 1.68 | 1.93 | 0.69 | 62.73% | 189 | 1074 | 152.34% | Yes |
| AG251107P00013000 | 11/5 3:37 PM | 13.00 | 2.31 | 2.18 | 2.65 | 0.77 | 50.00% | 284 | 2298 | 169.53% | Yes |
| AG251107P00013500 | 11/5 1:43 PM | 13.50 | 2.95 | 2.61 | 2.92 | 1.20 | 68.57% | 13 | 756 | 195.31% | Yes |
| AG251107P00014000 | 11/5 1:49 PM | 14.00 | 3.52 | 3.15 | 3.45 | 1.34 | 61.47% | 13 | 1434 | 232.81% | Yes |
| AG251107P00014500 | 11/5 10:20 AM | 14.50 | 3.63 | 3.65 | 4.3 | 1.60 | 78.82% | 19 | 311 | 266.41% | Yes |
| AG251107P00015000 | 11/4 10:21 AM | 15.00 | 3.07 | 3.4 | 5.15 | 0.00 | 0.00% | 20 | 173 | 523.44% | Yes |
| AG251107P00015500 | 10/30 10:46 AM | 15.50 | 2.90 | 3.9 | 6.25 | 0.00 | 0.00% | 8 | 8 | 353.13% | Yes |
| AG251107P00016000 | 11/5 12:05 PM | 16.00 | 5.25 | 4.4 | 6.05 | 2.20 | 72.13% | 1 | 88 | 540.23% | Yes |
| AG251107P00016500 | 11/5 12:05 PM | 16.50 | 5.65 | 4.9 | 6.45 | 1.95 | 52.70% | 1 | 3 | 529.69% | Yes |
| AG251107P00017000 | 10/13 3:16 PM | 17.00 | 3.45 | 5.45 | 6.85 | 0.00 | 0.00% | 0 | 60 | 515.63% | Yes |
| AG251107P00017500 | 10/29 1:54 PM | 17.50 | 4.74 | 5.9 | 7.45 | 0.00 | 0.00% | 2 | 0 | 568.75% | Yes |
| AG251107P00018000 | 10/29 1:54 PM | 18.00 | 5.28 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 1 | 569.53% | Yes |
| AG251107P00022500 | 10/29 1:58 PM | 22.50 | 9.53 | 10.9 | 13.8 | 0.00 | 0.00% | 2 | 0 | 684.38% | Yes |
| AG251107P00023000 | 11/4 10:03 AM | 23.00 | 11.15 | 11.4 | 13.7 | 0.00 | 0.00% | 1 | 0 | 559.38% | Yes |
| AG251107P00023500 | 11/5 10:48 AM | 23.50 | 13.25 | 11.9 | 14.3 | 1.70 | 14.72% | 1 | 1 | 597.66% | Yes |
