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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251114C00006000 | 10/10 12:15 PM | 6.00 | 7.00 | 3.6 | 5.8 | 0.00 | 0.00% | 0 | 2 | 187.50% | Yes |
| AG251114C00006500 | 10/28 3:01 PM | 6.50 | 5.85 | 3.65 | 5.3 | 0.00 | 0.00% | 20 | 1 | 289.06% | Yes |
| AG251114C00007000 | 10/10 12:15 PM | 7.00 | 3.55 | 3.15 | 4.3 | -2.80 | -44.09% | 7 | 2 | 160.94% | Yes |
| AG251114C00008000 | 10/24 3:33 PM | 8.00 | 4.83 | 2.08 | 2.94 | 0.00 | 0.00% | 14 | 14 | 187.11% | Yes |
| AG251114C00008500 | 10/3 10:24 AM | 8.50 | 4.10 | 1.54 | 3.35 | 0.00 | 0.00% | 1 | 1 | 160.94% | Yes |
| AG251114C00009000 | 11/5 3:08 PM | 9.00 | 1.80 | 1.6 | 1.91 | -1.87 | -50.95% | 101 | 1 | 87.89% | Yes |
| AG251114C00009500 | 11/5 11:58 AM | 9.50 | 1.16 | 1.14 | 1.49 | -1.81 | -60.94% | 59 | 3 | 81.25% | Yes |
| AG251114C00010000 | 11/5 3:47 PM | 10.00 | 0.90 | 0.83 | 1.14 | -1.17 | -56.52% | 2165 | 111 | 86.72% | Yes |
| AG251114C00010500 | 11/5 2:55 PM | 10.50 | 0.60 | 0.52 | 0.67 | -3.52 | -85.44% | 297 | 3 | 72.27% | Yes |
| AG251114C00011000 | 11/5 3:54 PM | 11.00 | 0.35 | 0.31 | 0.38 | -0.59 | -62.77% | 201 | 147 | 68.75% | No |
| AG251114C00011500 | 11/5 3:54 PM | 11.50 | 0.20 | 0.18 | 0.25 | -0.43 | -68.25% | 288 | 119 | 72.46% | No |
| AG251114C00012000 | 11/5 3:59 PM | 12.00 | 0.12 | 0.11 | 0.2 | -0.37 | -75.51% | 203 | 649 | 80.08% | No |
| AG251114C00012500 | 11/5 3:58 PM | 12.50 | 0.07 | 0.07 | 0.11 | -0.22 | -75.86% | 111 | 625 | 80.86% | No |
| AG251114C00013000 | 11/5 1:56 PM | 13.00 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 1173 | 1614 | 85.16% | No |
| AG251114C00013500 | 11/5 2:53 PM | 13.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 95 | 1237 | 90.63% | No |
| AG251114C00014000 | 11/5 3:49 PM | 14.00 | 0.04 | 0.03 | 0.25 | -0.09 | -69.23% | 124 | 1083 | 132.81% | No |
| AG251114C00014500 | 11/5 9:41 AM | 14.50 | 0.04 | 0.03 | 0.12 | -0.05 | -55.56% | 8 | 662 | 123.44% | No |
| AG251114C00015000 | 11/5 2:03 PM | 15.00 | 0.02 | 0.01 | 0.17 | -0.04 | -66.67% | 28 | 1462 | 139.45% | No |
| AG251114C00015500 | 11/5 1:53 PM | 15.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 11 | 1108 | 120.31% | No |
| AG251114C00016000 | 11/5 2:25 PM | 16.00 | 0.03 | 0 | 0.12 | -0.09 | -75.00% | 20 | 1945 | 145.31% | No |
| AG251114C00016500 | 11/5 3:43 PM | 16.50 | 0.01 | 0 | 0.02 | -0.04 | -80.00% | 7 | 388 | 115.63% | No |
| AG251114C00017000 | 11/5 2:42 PM | 17.00 | 0.03 | 0 | 0.14 | -0.03 | -50.00% | 15 | 309 | 167.19% | No |
| AG251114C00018000 | 10/28 1:58 PM | 18.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 5 | 879 | 214.06% | No |
| AG251114C00019000 | 10/28 9:30 AM | 19.00 | 0.11 | 0 | 0.24 | 0.00 | 0.00% | 1 | 148 | 218.75% | No |
| AG251114C00020000 | 11/3 3:11 PM | 20.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 4 | 339 | 224.22% | No |
| AG251114C00021000 | 10/29 10:44 AM | 21.00 | 0.10 | 0 | 0.18 | 0.00 | 0.00% | 1 | 1068 | 232.81% | No |
| AG251114C00022500 | 11/3 9:30 AM | 22.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 10 | 45 | 204.69% | No |
| AG251114C00025000 | 11/5 3:42 PM | 25.00 | 0.05 | 0 | 0.2 | -0.09 | -64.29% | 4 | 31 | 282.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251114P00008000 | 11/5 11:43 AM | 8.00 | 0.01 | 0 | 0.23 | -0.05 | -83.33% | 2 | 1 | 142.19% | No |
| AG251114P00009000 | 11/5 10:43 AM | 9.00 | 0.08 | 0 | 0.09 | 0.06 | 300.00% | 8 | 16 | 74.22% | No |
| AG251114P00009500 | 11/5 3:31 PM | 9.50 | 0.05 | 0.02 | 0.07 | 0.01 | 25.00% | 139 | 19 | 55.47% | No |
| AG251114P00010000 | 11/5 3:57 PM | 10.00 | 0.16 | 0.12 | 0.21 | 0.05 | 45.45% | 97 | 225 | 61.33% | No |
| AG251114P00010500 | 11/5 3:59 PM | 10.50 | 0.36 | 0.33 | 0.38 | 0.17 | 89.47% | 604 | 275 | 62.11% | No |
| AG251114P00011000 | 11/5 3:57 PM | 11.00 | 0.60 | 0.61 | 0.69 | 0.26 | 76.47% | 151 | 304 | 65.23% | Yes |
| AG251114P00011500 | 11/5 3:04 PM | 11.50 | 1.01 | 0.92 | 1.1 | 0.42 | 71.19% | 324 | 824 | 66.41% | Yes |
| AG251114P00012000 | 11/5 3:08 PM | 12.00 | 1.45 | 1.2 | 1.48 | 0.58 | 66.67% | 73 | 1546 | 79.30% | Yes |
| AG251114P00012500 | 11/5 3:23 PM | 12.50 | 1.80 | 1.78 | 2 | 0.58 | 47.54% | 97 | 916 | 72.66% | Yes |
| AG251114P00013000 | 11/5 3:16 PM | 13.00 | 2.30 | 2.23 | 2.41 | 0.65 | 39.39% | 4 | 445 | 91.41% | Yes |
| AG251114P00013500 | 11/5 3:32 PM | 13.50 | 2.80 | 2.7 | 3 | 1.50 | 115.38% | 23 | 1280 | 77.34% | Yes |
| AG251114P00014000 | 11/5 3:46 PM | 14.00 | 3.31 | 3.15 | 3.55 | 0.73 | 28.29% | 12 | 282 | 87.50% | Yes |
| AG251114P00014500 | 11/5 2:15 PM | 14.50 | 3.80 | 3.6 | 4.45 | 1.16 | 43.94% | 30 | 59 | 158.59% | Yes |
| AG251114P00015000 | 11/4 9:42 AM | 15.00 | 3.40 | 3.4 | 5.45 | 0.00 | 0.00% | 3 | 133 | 141.41% | Yes |
| AG251114P00015500 | 11/5 10:17 AM | 15.50 | 4.83 | 3.9 | 5.75 | 1.99 | 70.07% | 8 | 40 | 316.02% | Yes |
| AG251114P00016000 | 11/5 10:08 AM | 16.00 | 5.25 | 4.5 | 5.95 | 1.60 | 43.84% | 2 | 5 | 278.91% | Yes |
| AG251114P00016500 | 10/20 3:38 PM | 16.50 | 2.76 | 4.9 | 6.9 | 0.00 | 0.00% | 1 | 36 | 158.59% | Yes |
| AG251114P00017000 | 10/29 1:53 PM | 17.00 | 4.18 | 5.4 | 6.95 | 0.00 | 0.00% | 2 | 41 | 301.17% | Yes |
| AG251114P00018000 | 10/16 10:54 AM | 18.00 | 3.30 | 6.4 | 7.95 | 0.00 | 0.00% | 0 | 6 | 321.48% | Yes |
| AG251114P00019000 | 10/29 1:55 PM | 19.00 | 6.23 | 7.4 | 8.95 | 0.00 | 0.00% | 2 | 1 | 339.84% | Yes |
| AG251114P00020000 | 10/29 1:55 PM | 20.00 | 7.20 | 8.4 | 9.95 | 0.00 | 0.00% | 2 | 1 | 357.03% | Yes |
| AG251114P00021000 | 10/29 1:55 PM | 21.00 | 8.10 | 9.4 | 11.15 | 0.00 | 0.00% | 2 | 0 | 410.16% | Yes |
| AG251114P00022000 | 10/29 1:57 PM | 22.00 | 9.07 | 10.4 | 12.6 | 0.00 | 0.00% | 2 | 0 | 277.34% | Yes |
