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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 10/15 2:10 PM | 0.50 | 14.20 | 9.2 | 11.25 | 0.00 | 0.00% | 2 | 42 | 400.00% | Yes |
| AG260116C00001000 | 10/17 9:45 AM | 1.00 | 13.50 | 8 | 11.35 | 0.00 | 0.00% | 5 | 11 | 212.50% | Yes |
| AG260116C00001500 | 9/25 2:48 PM | 1.50 | 10.01 | 9.4 | 12.6 | 0.00 | 0.00% | 4 | 7 | 0.00% | Yes |
| AG260116C00002000 | 10/15 3:00 PM | 2.00 | 12.80 | 7.85 | 9.55 | 0.00 | 0.00% | 7 | 214 | 185.94% | Yes |
| AG260116C00002500 | 10/7 11:00 AM | 2.50 | 10.40 | 7.35 | 9.4 | 0.00 | 0.00% | 30 | 73 | 240.23% | Yes |
| AG260116C00003000 | 10/30 12:51 PM | 3.00 | 10.10 | 6.7 | 8.65 | 0.00 | 0.00% | 1 | 1388 | 112.50% | Yes |
| AG260116C00003500 | 11/3 3:56 PM | 3.50 | 9.05 | 6 | 8.15 | 0.00 | 0.00% | 2 | 168 | 326.17% | Yes |
| AG260116C00004000 | 10/22 10:05 AM | 4.00 | 8.75 | 5.55 | 7.65 | 0.00 | 0.00% | 2 | 853 | 290.82% | Yes |
| AG260116C00004500 | 10/28 10:50 AM | 4.50 | 8.30 | 4.9 | 7.15 | 0.00 | 0.00% | 2 | 669 | 260.94% | Yes |
| AG260116C00005000 | 11/5 3:50 PM | 5.00 | 5.81 | 5.7 | 5.9 | -1.06 | -15.43% | 75 | 6172 | 118.75% | Yes |
| AG260116C00005500 | 11/5 9:52 AM | 5.50 | 5.12 | 5 | 5.55 | -1.88 | -26.86% | 20 | 3548 | 100.39% | Yes |
| AG260116C00007000 | 11/5 1:38 PM | 7.00 | 3.80 | 3.8 | 4.05 | -1.01 | -21.00% | 6 | 10845 | 89.26% | Yes |
| AG260116C00008000 | 11/5 3:08 PM | 8.00 | 3.10 | 2.83 | 3.3 | -0.72 | -18.85% | 129 | 8409 | 80.47% | Yes |
| AG260116C00009000 | 11/5 1:23 PM | 9.00 | 2.35 | 2.15 | 2.55 | -0.50 | -17.54% | 153 | 5301 | 77.73% | Yes |
| AG260116C00010000 | 11/5 3:43 PM | 10.00 | 1.65 | 1.55 | 1.65 | -0.66 | -28.57% | 1047 | 14894 | 67.29% | Yes |
| AG260116C00011000 | 11/5 3:59 PM | 11.00 | 1.16 | 1.1 | 1.18 | -0.57 | -32.95% | 907 | 2462 | 67.38% | No |
| AG260116C00012000 | 11/5 3:44 PM | 12.00 | 0.87 | 0.82 | 0.85 | -0.43 | -33.08% | 2285 | 11787 | 69.63% | No |
| AG260116C00013000 | 11/5 3:52 PM | 13.00 | 0.61 | 0.59 | 0.62 | -0.34 | -35.79% | 583 | 8205 | 71.09% | No |
| AG260116C00014000 | 11/5 2:54 PM | 14.00 | 0.46 | 0.44 | 0.47 | -0.25 | -35.21% | 610 | 9968 | 73.34% | No |
| AG260116C00015000 | 11/5 2:59 PM | 15.00 | 0.35 | 0.35 | 0.36 | -0.21 | -37.50% | 3063 | 49976 | 76.17% | No |
| AG260116C00016000 | 11/5 2:01 PM | 16.00 | 0.29 | 0.26 | 0.31 | -0.12 | -29.27% | 128 | 5450 | 78.91% | No |
| AG260116C00017000 | 11/5 2:29 PM | 17.00 | 0.24 | 0.22 | 0.44 | -0.11 | -31.43% | 257 | 6549 | 90.23% | No |
| AG260116C00018000 | 11/5 3:22 PM | 18.00 | 0.22 | 0.2 | 0.24 | -0.08 | -26.67% | 23 | 1072 | 86.91% | No |
| AG260116C00019000 | 11/5 12:58 PM | 19.00 | 0.17 | 0.12 | 0.37 | -0.08 | -32.00% | 3 | 1501 | 95.51% | No |
| AG260116C00020000 | 11/5 3:49 PM | 20.00 | 0.16 | 0.13 | 0.18 | -0.06 | -27.27% | 422 | 6974 | 91.02% | No |
| AG260116C00021000 | 11/5 10:31 AM | 21.00 | 0.15 | 0.03 | 0.25 | -0.12 | -44.44% | 21 | 721 | 93.95% | No |
| AG260116C00022000 | 11/5 9:35 AM | 22.00 | 0.16 | 0.09 | 0.47 | -0.09 | -36.00% | 2 | 273 | 115.23% | No |
| AG260116C00023000 | 11/5 10:41 AM | 23.00 | 0.11 | 0.09 | 0.32 | -0.24 | -68.57% | 1 | 221 | 111.72% | No |
| AG260116C00024000 | 11/5 12:14 PM | 24.00 | 0.11 | 0.05 | 0.22 | -0.10 | -47.62% | 1 | 3160 | 106.25% | No |
| AG260116C00025000 | 11/5 1:53 PM | 25.00 | 0.10 | 0.05 | 0.14 | -0.05 | -33.33% | 67 | 6219 | 103.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 9/16 3:44 PM | 0.50 | 0.01 | 0 | 0.44 | 0.00 | 0.00% | 2 | 47 | 600.00% | No |
| AG260116P00001000 | 10/31 2:48 PM | 1.00 | 0.01 | 0 | 0.49 | 0.00 | 0.00% | 1 | 12 | 431.25% | No |
| AG260116P00001500 | 3/12 10:21 AM | 1.50 | 0.03 | 0 | 0.29 | 0.00 | 0.00% | 60 | 38 | 300.00% | No |
| AG260116P00002000 | 6/11 1:45 PM | 2.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 8 | 14462 | 203.13% | No |
| AG260116P00002500 | 6/11 1:45 PM | 2.50 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 2 | 21810 | 192.97% | No |
| AG260116P00003000 | 10/14 3:19 PM | 3.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 6 | 1575 | 139.06% | No |
| AG260116P00003500 | 9/22 1:18 PM | 3.50 | 0.03 | 0 | 0 | 0.00 | 0.00% | 5 | 195 | 50.00% | No |
| AG260116P00004000 | 10/7 3:08 PM | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 20 | 3913 | 111.72% | No |
| AG260116P00004500 | 8/29 2:25 PM | 4.50 | 0.07 | 0.02 | 0.08 | 0.00 | 0.00% | 30 | 3287 | 108.59% | No |
| AG260116P00005000 | 11/5 3:45 PM | 5.00 | 0.05 | 0.03 | 0.05 | 0.02 | 66.67% | 245 | 32224 | 92.97% | No |
| AG260116P00005500 | 10/31 2:35 PM | 5.50 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 8 | 2168 | 85.94% | No |
| AG260116P00007000 | 11/5 3:51 PM | 7.00 | 0.13 | 0.12 | 0.17 | 0.03 | 30.00% | 442 | 8096 | 75.39% | No |
| AG260116P00008000 | 11/5 3:59 PM | 8.00 | 0.25 | 0.25 | 0.28 | 0.10 | 66.67% | 16 | 6734 | 68.75% | No |
| AG260116P00009000 | 11/5 1:31 PM | 9.00 | 0.49 | 0.45 | 0.51 | 0.12 | 32.43% | 86 | 4855 | 64.36% | No |
| AG260116P00010000 | 11/5 3:52 PM | 10.00 | 0.84 | 0.84 | 0.88 | 0.19 | 29.23% | 1129 | 4632 | 63.38% | No |
| AG260116P00011000 | 11/5 3:48 PM | 11.00 | 1.35 | 1.37 | 1.42 | 0.27 | 25.00% | 508 | 1343 | 63.48% | Yes |
| AG260116P00012000 | 11/5 12:35 PM | 12.00 | 2.09 | 2.04 | 2.11 | 0.51 | 32.28% | 256 | 1494 | 64.75% | Yes |
| AG260116P00013000 | 11/5 10:17 AM | 13.00 | 3.09 | 2.58 | 2.97 | 0.83 | 36.73% | 31 | 1171 | 61.43% | Yes |
| AG260116P00014000 | 11/5 12:34 PM | 14.00 | 3.85 | 3.5 | 4.1 | 1.06 | 37.99% | 10 | 729 | 74.32% | Yes |
| AG260116P00015000 | 11/5 11:35 AM | 15.00 | 4.63 | 4.4 | 4.6 | 0.78 | 20.26% | 3 | 918 | 60.55% | Yes |
| AG260116P00016000 | 11/3 1:42 PM | 16.00 | 4.09 | 4.9 | 6.05 | 0.00 | 0.00% | 10 | 193 | 65.63% | Yes |
| AG260116P00017000 | 10/27 12:42 PM | 17.00 | 5.10 | 5.4 | 6.95 | 0.00 | 0.00% | 24 | 194 | 111.43% | Yes |
| AG260116P00018000 | 10/9 9:31 AM | 18.00 | 4.55 | 6.6 | 8.05 | 0.00 | 0.00% | 16 | 17 | 125.59% | Yes |
| AG260116P00020000 | 10/27 10:27 AM | 20.00 | 8.10 | 8.7 | 10.05 | 0.00 | 0.00% | 5 | 42 | 71.88% | Yes |
| AG260116P00021000 | 10/6 9:32 AM | 21.00 | 8.30 | 10.15 | 10.95 | 0.00 | 0.00% | 0 | 1 | 103.91% | Yes |
| AG260116P00023000 | 10/21 12:41 PM | 23.00 | 10.40 | 11.2 | 12.95 | 0.00 | 0.00% | 0 | 1 | 148.93% | Yes |
| AG260116P00024000 | 10/6 12:06 PM | 24.00 | 11.25 | 12.45 | 14.45 | 0.00 | 0.00% | 0 | 1 | 103.91% | Yes |
| AG260116P00025000 | 10/22 10:28 AM | 25.00 | 12.52 | 13.2 | 15 | 0.00 | 0.00% | 1 | 20 | 162.11% | Yes |
