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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251121C00002000 | 10/23 9:36 AM | 2.00 | 10.98 | 8.15 | 9.25 | 0.00 | 0.00% | 0 | 0 | 387.50% | Yes |
| AG251121C00003000 | 9/30 12:21 PM | 3.00 | 9.20 | 7.05 | 8.3 | 0.00 | 0.00% | 0 | 8 | 231.25% | Yes |
| AG251121C00004000 | 10/16 12:13 PM | 4.00 | 12.20 | 6.2 | 7.3 | 0.00 | 0.00% | 2 | 12 | 276.56% | Yes |
| AG251121C00005000 | 11/4 9:30 AM | 5.00 | 6.95 | 4.6 | 6.5 | 0.00 | 0.00% | 10 | 10 | 451.56% | Yes |
| AG251121C00006000 | 10/17 12:03 PM | 6.00 | 8.14 | 4.1 | 5.8 | 0.00 | 0.00% | 3 | 6 | 242.19% | Yes |
| AG251121C00007000 | 10/27 1:30 PM | 7.00 | 5.45 | 3.15 | 4.75 | 0.00 | 0.00% | 1 | 30 | 191.02% | Yes |
| AG251121C00008000 | 11/5 11:20 AM | 8.00 | 2.57 | 2.45 | 3.55 | -0.98 | -27.61% | 20 | 65 | 155.08% | Yes |
| AG251121C00009000 | 11/5 1:00 PM | 9.00 | 1.84 | 1.6 | 1.98 | -0.84 | -31.34% | 25 | 317 | 75.00% | Yes |
| AG251121C00009500 | 10/29 11:24 AM | 9.50 | 3.46 | 1 | 2.19 | 0.00 | 0.00% | 1 | 1 | 102.73% | Yes |
| AG251121C00010000 | 11/5 3:17 PM | 10.00 | 1.02 | 0.96 | 1.08 | -0.94 | -47.96% | 96 | 1372 | 70.70% | Yes |
| AG251121C00010500 | 11/5 3:51 PM | 10.50 | 0.74 | 0.67 | 0.71 | -0.85 | -53.46% | 63 | 111 | 66.02% | Yes |
| AG251121C00011000 | 11/5 3:59 PM | 11.00 | 0.50 | 0.43 | 0.49 | -0.53 | -51.46% | 868 | 4475 | 65.63% | No |
| AG251121C00011500 | 11/5 3:08 PM | 11.50 | 0.31 | 0.3 | 0.34 | -0.51 | -62.20% | 76 | 304 | 68.55% | No |
| AG251121C00012000 | 11/5 3:58 PM | 12.00 | 0.20 | 0.21 | 0.24 | -0.39 | -66.10% | 1377 | 2789 | 71.48% | No |
| AG251121C00012500 | 11/5 3:59 PM | 12.50 | 0.17 | 0.14 | 0.17 | -0.30 | -63.83% | 175 | 490 | 73.83% | No |
| AG251121C00013000 | 11/5 3:34 PM | 13.00 | 0.15 | 0.13 | 0.14 | -0.19 | -55.88% | 2069 | 10754 | 81.25% | No |
| AG251121C00013500 | 11/5 3:49 PM | 13.50 | 0.13 | 0.08 | 0.3 | -0.11 | -45.83% | 19 | 1078 | 101.56% | No |
| AG251121C00014000 | 11/5 1:57 PM | 14.00 | 0.09 | 0.05 | 0.1 | -0.11 | -55.00% | 94 | 5331 | 86.72% | No |
| AG251121C00014500 | 11/5 11:45 AM | 14.50 | 0.09 | 0.04 | 0.29 | -0.06 | -40.00% | 138 | 728 | 116.02% | No |
| AG251121C00015000 | 11/5 3:58 PM | 15.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 124 | 8977 | 97.66% | No |
| AG251121C00015500 | 11/3 3:24 PM | 15.50 | 0.17 | 0.02 | 0.4 | 0.00 | 0.00% | 39 | 626 | 141.80% | No |
| AG251121C00016000 | 11/5 3:59 PM | 16.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1357 | 4618 | 111.72% | No |
| AG251121C00016500 | 11/4 3:45 PM | 16.50 | 0.08 | 0.02 | 0.29 | 0.00 | 0.00% | 5 | 199 | 145.31% | No |
| AG251121C00017000 | 11/5 12:27 PM | 17.00 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 85 | 7078 | 120.31% | No |
| AG251121C00017500 | 10/31 12:03 PM | 17.50 | 0.19 | 0 | 0.19 | 0.00 | 0.00% | 4 | 180 | 142.58% | No |
| AG251121C00018000 | 11/5 11:05 AM | 18.00 | 0.01 | 0.03 | 0.05 | -0.05 | -83.33% | 15 | 1974 | 126.56% | No |
| AG251121C00019000 | 11/5 3:22 PM | 19.00 | 0.05 | 0 | 0.35 | -0.02 | -28.57% | 23 | 1135 | 182.42% | No |
| AG251121C00020000 | 11/5 9:52 AM | 20.00 | 0.03 | 0 | 0.26 | -0.02 | -40.00% | 29 | 2009 | 181.25% | No |
| AG251121C00021000 | 11/4 3:28 PM | 21.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 13 | 604 | 178.13% | No |
| AG251121C00022000 | 11/5 10:24 AM | 22.00 | 0.02 | 0 | 0.06 | -0.05 | -71.43% | 59 | 158 | 156.25% | No |
| AG251121C00023000 | 10/24 3:28 PM | 23.00 | 0.11 | 0 | 0.29 | 0.00 | 0.00% | 1 | 118 | 214.84% | No |
| AG251121C00024000 | 10/31 12:07 PM | 24.00 | 0.06 | 0 | 0.19 | 0.00 | 0.00% | 5 | 72 | 206.25% | No |
| AG251121C00025000 | 11/4 2:24 PM | 25.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 36 | 397 | 175.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251121P00006000 | 10/9 10:42 AM | 6.00 | 0.03 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 267.19% | No |
| AG251121P00007000 | 11/5 2:21 PM | 7.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 1 | 107 | 106.25% | No |
| AG251121P00008000 | 11/5 2:39 PM | 8.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 7 | 112 | 79.69% | No |
| AG251121P00008500 | 11/5 3:46 PM | 8.50 | 0.06 | 0 | 0.07 | 0.00 | 0.00% | 3 | 4 | 67.19% | No |
| AG251121P00009000 | 11/5 12:32 PM | 9.00 | 0.09 | 0.05 | 0.1 | 0.05 | 125.00% | 16 | 513 | 64.84% | No |
| AG251121P00009500 | 11/5 2:03 PM | 9.50 | 0.15 | 0.14 | 0.18 | 0.06 | 66.67% | 270 | 184 | 64.84% | No |
| AG251121P00010000 | 11/5 3:51 PM | 10.00 | 0.30 | 0.27 | 0.31 | 0.12 | 66.67% | 2928 | 3697 | 63.28% | No |
| AG251121P00010500 | 11/5 3:54 PM | 10.50 | 0.47 | 0.47 | 0.52 | 0.23 | 95.83% | 487 | 189 | 63.28% | No |
| AG251121P00011000 | 11/5 3:08 PM | 11.00 | 0.76 | 0.75 | 0.81 | 0.26 | 52.00% | 309 | 2738 | 64.45% | Yes |
| AG251121P00011500 | 11/5 2:09 PM | 11.50 | 1.16 | 1 | 1.19 | 0.43 | 58.90% | 44 | 2921 | 61.72% | Yes |
| AG251121P00012000 | 11/5 3:30 PM | 12.00 | 1.37 | 1.38 | 1.69 | 0.37 | 37.00% | 286 | 5562 | 68.75% | Yes |
| AG251121P00012500 | 11/5 3:58 PM | 12.50 | 1.91 | 1.86 | 2.1 | 0.56 | 41.48% | 180 | 560 | 73.05% | Yes |
| AG251121P00013000 | 11/5 3:24 PM | 13.00 | 2.38 | 2.33 | 2.51 | 0.66 | 38.37% | 15 | 3176 | 72.27% | Yes |
| AG251121P00013500 | 11/5 12:49 PM | 13.50 | 2.83 | 2.71 | 3.05 | 0.89 | 45.88% | 10 | 165 | 71.09% | Yes |
| AG251121P00014000 | 11/5 12:24 PM | 14.00 | 3.44 | 3.2 | 3.5 | 0.70 | 25.55% | 95 | 2207 | 67.19% | Yes |
| AG251121P00014500 | 11/5 2:15 PM | 14.50 | 3.85 | 3.4 | 4.3 | 1.91 | 98.45% | 15 | 36 | 73.44% | Yes |
| AG251121P00015000 | 11/5 9:58 AM | 15.00 | 4.70 | 4.2 | 4.85 | 1.53 | 48.26% | 20 | 2992 | 130.47% | Yes |
| AG251121P00015500 | 10/31 3:05 PM | 15.50 | 3.10 | 4.2 | 5.4 | 0.00 | 0.00% | 5 | 97 | 197.85% | Yes |
| AG251121P00016000 | 11/5 1:49 PM | 16.00 | 5.40 | 5.15 | 5.45 | 0.85 | 18.68% | 5 | 255 | 129.69% | Yes |
| AG251121P00016500 | 10/22 10:32 AM | 16.50 | 4.25 | 5 | 7.1 | 0.00 | 0.00% | 0 | 1 | 159.38% | Yes |
| AG251121P00017000 | 11/5 9:48 AM | 17.00 | 6.42 | 6.1 | 6.85 | 1.62 | 33.75% | 5 | 143 | 150.00% | Yes |
| AG251121P00018000 | 10/21 12:58 PM | 18.00 | 5.40 | 6.65 | 7.85 | 0.00 | 0.00% | 19 | 144 | 232.03% | Yes |
| AG251121P00019000 | 10/16 9:30 AM | 19.00 | 4.65 | 7.65 | 8.85 | 0.00 | 0.00% | 0 | 1 | 246.09% | Yes |
| AG251121P00020000 | 10/22 1:04 PM | 20.00 | 7.65 | 8.65 | 9.95 | 0.00 | 0.00% | 70 | 13 | 274.02% | Yes |
| AG251121P00023000 | 10/15 3:18 PM | 23.00 | 8.35 | 11.6 | 13.05 | 0.00 | 0.00% | 103 | 100 | 323.44% | Yes |
