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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251128C00006000 | 10/30 3:54 PM | 6.00 | 6.99 | 4.05 | 5.6 | 0.00 | 0.00% | 0 | 5 | 171.88% | Yes |
| AG251128C00007000 | 10/17 10:14 AM | 7.00 | 8.01 | 2.95 | 4.6 | 0.00 | 0.00% | 10 | 15 | 120.31% | Yes |
| AG251128C00007500 | 10/13 3:52 PM | 7.50 | 6.50 | 2.55 | 4.2 | 0.00 | 0.00% | 0 | 10 | 126.95% | Yes |
| AG251128C00008000 | 11/5 9:54 AM | 8.00 | 2.45 | 2.09 | 3.05 | -4.72 | -65.83% | 1 | 20 | 137.89% | Yes |
| AG251128C00009000 | 11/5 2:53 PM | 9.00 | 1.85 | 1.79 | 2.14 | -1.86 | -50.13% | 5 | 16 | 89.06% | Yes |
| AG251128C00009500 | 10/27 1:47 PM | 9.50 | 3.16 | 0.89 | 2.25 | 0.00 | 0.00% | 0 | 1 | 83.79% | Yes |
| AG251128C00010000 | 11/5 11:52 AM | 10.00 | 1.07 | 0.89 | 1.22 | -1.82 | -62.98% | 32 | 20 | 63.28% | Yes |
| AG251128C00010500 | 11/5 11:55 AM | 10.50 | 0.79 | 0.73 | 0.8 | -0.71 | -47.33% | 9 | 8 | 62.50% | Yes |
| AG251128C00011000 | 11/5 3:41 PM | 11.00 | 0.62 | 0.55 | 0.58 | -0.58 | -48.33% | 1046 | 33 | 64.84% | No |
| AG251128C00011500 | 11/5 12:32 PM | 11.50 | 0.41 | 0.4 | 0.42 | -0.51 | -55.43% | 75 | 195 | 66.60% | No |
| AG251128C00012000 | 11/5 2:58 PM | 12.00 | 0.30 | 0.26 | 0.31 | -0.37 | -55.22% | 215 | 550 | 66.99% | No |
| AG251128C00012500 | 11/5 3:58 PM | 12.50 | 0.22 | 0.21 | 0.23 | -0.31 | -58.49% | 123 | 764 | 70.70% | No |
| AG251128C00013000 | 11/5 3:16 PM | 13.00 | 0.18 | 0.01 | 0.39 | -0.20 | -52.63% | 71 | 233 | 77.93% | No |
| AG251128C00013500 | 11/4 2:25 PM | 13.50 | 0.32 | 0.12 | 0.15 | 0.00 | 0.00% | 42 | 182 | 76.95% | No |
| AG251128C00014000 | 11/5 2:54 PM | 14.00 | 0.10 | 0.01 | 0.13 | -0.14 | -58.33% | 47 | 962 | 71.88% | No |
| AG251128C00014500 | 11/5 1:35 PM | 14.50 | 0.12 | 0.06 | 0.18 | -0.13 | -52.00% | 3 | 330 | 89.45% | No |
| AG251128C00015000 | 11/5 9:30 AM | 15.00 | 0.06 | 0.04 | 0.19 | -0.08 | -57.14% | 10 | 739 | 95.31% | No |
| AG251128C00015500 | 10/31 3:56 PM | 15.50 | 0.34 | 0 | 0.47 | 0.00 | 0.00% | 13 | 425 | 123.24% | No |
| AG251128C00016000 | 11/3 10:15 AM | 16.00 | 0.25 | 0 | 0.61 | 0.00 | 0.00% | 60 | 708 | 140.63% | No |
| AG251128C00016500 | 11/3 2:36 PM | 16.50 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 2 | 54 | 157.03% | No |
| AG251128C00017000 | 10/31 1:36 PM | 17.00 | 0.19 | 0 | 0.74 | 0.00 | 0.00% | 1 | 69 | 162.89% | No |
| AG251128C00017500 | 11/5 11:33 AM | 17.50 | 0.01 | 0 | 0.7 | -0.08 | -88.89% | 2 | 177 | 166.41% | No |
| AG251128C00018000 | 11/4 2:06 PM | 18.00 | 0.05 | 0 | 0.32 | 0.00 | 0.00% | 1 | 69 | 140.23% | No |
| AG251128C00018500 | 11/5 1:21 PM | 18.50 | 0.27 | 0 | 0.19 | -0.28 | -50.91% | 1 | 40 | 129.69% | No |
| AG251128C00020000 | 10/27 12:00 PM | 20.00 | 0.09 | 0.02 | 0.05 | 0.00 | 0.00% | 56 | 113 | 120.31% | No |
| AG251128C00021000 | 11/5 12:55 PM | 21.00 | 0.03 | 0 | 1 | -0.13 | -81.25% | 8 | 258 | 225.39% | No |
| AG251128C00022500 | 10/16 2:29 PM | 22.50 | 0.50 | 0 | 0.04 | 0.00 | 0.00% | 0 | 61 | 128.13% | No |
| AG251128C00025000 | 10/20 12:47 PM | 25.00 | 0.17 | 0 | 0.75 | 0.00 | 0.00% | 4 | 15 | 241.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251128P00006000 | 10/22 1:13 PM | 6.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 224.61% | No |
| AG251128P00007000 | 10/21 3:55 PM | 7.00 | 0.32 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 178.13% | No |
| AG251128P00008000 | 10/20 10:46 AM | 8.00 | 0.09 | 0 | 0.24 | 0.00 | 0.00% | 0 | 10 | 92.97% | No |
| AG251128P00008500 | 11/5 10:35 AM | 8.50 | 0.09 | 0 | 0.21 | -0.01 | -10.00% | 2 | 102 | 74.61% | No |
| AG251128P00009000 | 11/5 1:22 PM | 9.00 | 0.13 | 0.1 | 0.14 | 0.09 | 225.00% | 12 | 12 | 63.28% | No |
| AG251128P00009500 | 11/5 3:26 PM | 9.50 | 0.20 | 0.19 | 0.24 | 0.05 | 33.33% | 145 | 14 | 61.72% | No |
| AG251128P00010000 | 11/5 2:52 PM | 10.00 | 0.36 | 0.33 | 0.39 | 0.13 | 56.52% | 2035 | 521 | 60.55% | No |
| AG251128P00010500 | 11/5 2:52 PM | 10.50 | 0.60 | 0.55 | 0.61 | 0.25 | 71.43% | 57 | 215 | 61.13% | No |
| AG251128P00011000 | 11/5 3:38 PM | 11.00 | 0.85 | 0.84 | 0.9 | 0.31 | 57.41% | 62 | 314 | 62.50% | Yes |
| AG251128P00011500 | 11/5 3:22 PM | 11.50 | 1.13 | 1.18 | 1.24 | 0.36 | 46.75% | 7 | 278 | 63.67% | Yes |
| AG251128P00012000 | 11/5 1:27 PM | 12.00 | 1.61 | 1.35 | 1.83 | 0.52 | 47.71% | 2 | 553 | 64.26% | Yes |
| AG251128P00012500 | 11/5 3:34 PM | 12.50 | 1.87 | 1.9 | 2.21 | 0.68 | 57.14% | 112 | 239 | 71.29% | Yes |
| AG251128P00013000 | 11/5 3:24 PM | 13.00 | 2.51 | 2.27 | 2.69 | 0.85 | 51.20% | 11 | 76 | 70.70% | Yes |
| AG251128P00013500 | 10/30 10:24 AM | 13.50 | 1.47 | 2.65 | 3.45 | 0.00 | 0.00% | 1 | 16 | 89.84% | Yes |
| AG251128P00014000 | 11/5 12:47 PM | 14.00 | 3.42 | 3.2 | 3.65 | 0.70 | 25.74% | 2 | 200 | 77.34% | Yes |
| AG251128P00014500 | 10/28 1:54 PM | 14.50 | 2.29 | 2.97 | 4.45 | 0.00 | 0.00% | 1 | 120 | 155.27% | Yes |
| AG251128P00015000 | 11/5 12:41 PM | 15.00 | 4.60 | 4.2 | 4.45 | 1.20 | 35.29% | 11 | 37 | 96.48% | Yes |
| AG251128P00015500 | 10/31 11:51 AM | 15.50 | 3.02 | 3.9 | 5.4 | 0.00 | 0.00% | 1 | 1 | 166.60% | Yes |
| AG251128P00016000 | 10/21 9:38 AM | 16.00 | 3.44 | 4.65 | 6.1 | 0.00 | 0.00% | 1 | 10 | 89.06% | Yes |
| AG251128P00016500 | 10/21 9:39 AM | 16.50 | 4.33 | 5 | 6.6 | 0.00 | 0.00% | 1 | 0 | 203.91% | Yes |
| AG251128P00017000 | 10/28 9:48 AM | 17.00 | 4.85 | 5.5 | 6.95 | 0.00 | 0.00% | 0 | 1 | 194.34% | Yes |
| AG251128P00018000 | 10/15 9:57 AM | 18.00 | 4.27 | 7.15 | 7.95 | 0.00 | 0.00% | 0 | 20 | 151.56% | Yes |
| AG251128P00019000 | 10/16 1:34 PM | 19.00 | 4.35 | 7.3 | 8.95 | 0.00 | 0.00% | 0 | 150 | 219.53% | Yes |
