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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG260417C00001000 | 10/28 11:49 AM | 1.00 | 11.65 | 8.55 | 10.75 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| AG260417C00002000 | 8/19 1:31 PM | 2.00 | 6.50 | 10.15 | 10.25 | 0.00 | 0.00% | 5 | 5 | 474.61% | Yes |
| AG260417C00003000 | 10/21 3:12 PM | 3.00 | 9.85 | 6.4 | 8.6 | 0.00 | 0.00% | 2 | 4 | 240.63% | Yes |
| AG260417C00004000 | 9/23 3:36 PM | 4.00 | 7.92 | 0 | 0 | 0.00 | 0.00% | 100 | 115 | 0.00% | Yes |
| AG260417C00005000 | 11/4 3:16 PM | 5.00 | 6.80 | 5.7 | 6.7 | 0.00 | 0.00% | 2 | 285 | 120.90% | Yes |
| AG260417C00006000 | 10/28 12:11 PM | 6.00 | 7.04 | 3.75 | 6 | 0.00 | 0.00% | 4 | 52 | 70.90% | Yes |
| AG260417C00007000 | 11/5 3:17 PM | 7.00 | 4.40 | 4 | 4.4 | -1.60 | -26.67% | 12 | 570 | 78.22% | Yes |
| AG260417C00008000 | 11/5 11:56 AM | 8.00 | 3.40 | 3.35 | 3.65 | -2.25 | -39.82% | 69 | 1276 | 76.17% | Yes |
| AG260417C00009000 | 11/5 3:52 PM | 9.00 | 2.89 | 2.65 | 3.05 | -1.51 | -34.32% | 331 | 1422 | 73.14% | Yes |
| AG260417C00010000 | 11/5 3:47 PM | 10.00 | 2.40 | 2.3 | 2.55 | -0.60 | -20.00% | 745 | 3746 | 75.83% | Yes |
| AG260417C00011000 | 11/5 3:58 PM | 11.00 | 1.93 | 1.85 | 2.17 | -0.56 | -22.49% | 1540 | 3248 | 75.73% | No |
| AG260417C00012000 | 11/5 3:51 PM | 12.00 | 1.57 | 1.54 | 1.57 | -0.50 | -24.15% | 3635 | 5551 | 71.88% | No |
| AG260417C00013000 | 11/5 3:48 PM | 13.00 | 1.32 | 1.19 | 1.47 | -0.43 | -24.57% | 1587 | 4055 | 73.97% | No |
| AG260417C00014000 | 11/5 3:59 PM | 14.00 | 1.10 | 1 | 1.11 | -0.39 | -26.17% | 1217 | 8744 | 72.56% | No |
| AG260417C00015000 | 11/5 3:54 PM | 15.00 | 0.95 | 0.92 | 0.97 | -0.32 | -25.20% | 1839 | 10109 | 75.68% | No |
| AG260417C00016000 | 11/5 3:26 PM | 16.00 | 0.82 | 0.77 | 0.83 | -0.33 | -28.70% | 144 | 2621 | 76.37% | No |
| AG260417C00017000 | 11/5 3:51 PM | 17.00 | 0.71 | 0.51 | 0.73 | -0.21 | -22.83% | 354 | 6353 | 74.32% | No |
| AG260417C00018000 | 11/5 2:30 PM | 18.00 | 0.61 | 0.55 | 0.62 | -0.29 | -32.22% | 143 | 1033 | 77.73% | No |
| AG260417C00019000 | 11/5 3:33 PM | 19.00 | 0.50 | 0.5 | 0.62 | -0.22 | -30.56% | 13 | 288 | 81.15% | No |
| AG260417C00020000 | 11/5 3:53 PM | 20.00 | 0.49 | 0.44 | 0.53 | -0.11 | -18.33% | 1921 | 11558 | 81.54% | No |
| AG260417C00021000 | 11/5 10:12 AM | 21.00 | 0.39 | 0.36 | 0.59 | -0.60 | -60.61% | 5 | 292 | 84.86% | No |
| AG260417C00022000 | 11/5 2:54 PM | 22.00 | 0.39 | 0.34 | 0.6 | -0.15 | -27.78% | 12 | 637 | 88.18% | No |
| AG260417C00023000 | 11/5 1:51 PM | 23.00 | 0.35 | 0.24 | 0.45 | -0.20 | -36.36% | 70 | 388 | 84.28% | No |
| AG260417C00024000 | 11/5 1:52 PM | 24.00 | 0.35 | 0.1 | 0.46 | -0.32 | -47.76% | 147 | 820 | 83.01% | No |
| AG260417C00025000 | 11/5 3:22 PM | 25.00 | 0.33 | 0.29 | 0.38 | -0.09 | -21.43% | 732 | 3018 | 89.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG260417P00004000 | 8/21 2:13 PM | 4.00 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 0 | 2 | 84.38% | No |
| AG260417P00005000 | 11/5 9:56 AM | 5.00 | 0.12 | 0.06 | 0.15 | -0.03 | -20.00% | 1 | 1581 | 75.39% | No |
| AG260417P00006000 | 10/20 10:39 AM | 6.00 | 0.18 | 0.15 | 0.43 | 0.00 | 0.00% | 14 | 1573 | 78.91% | No |
| AG260417P00007000 | 11/5 12:26 PM | 7.00 | 0.38 | 0.16 | 0.45 | 0.13 | 52.00% | 114 | 893 | 63.28% | No |
| AG260417P00008000 | 11/5 3:51 PM | 8.00 | 0.57 | 0.57 | 0.75 | 0.14 | 32.56% | 306 | 1163 | 67.77% | No |
| AG260417P00009000 | 11/5 3:31 PM | 9.00 | 0.99 | 0.92 | 1.21 | 0.16 | 19.28% | 104 | 386 | 68.31% | No |
| AG260417P00010000 | 11/5 3:59 PM | 10.00 | 1.45 | 1.44 | 1.64 | 0.26 | 21.85% | 210 | 997 | 67.77% | No |
| AG260417P00011000 | 11/5 2:00 PM | 11.00 | 2.01 | 1.92 | 2.07 | 0.41 | 25.62% | 23 | 770 | 63.48% | Yes |
| AG260417P00012000 | 11/5 3:49 PM | 12.00 | 2.60 | 2.56 | 2.85 | 0.30 | 13.04% | 334 | 431 | 65.58% | Yes |
| AG260417P00013000 | 11/5 3:37 PM | 13.00 | 3.35 | 3 | 3.45 | 0.45 | 15.52% | 85 | 182 | 58.35% | Yes |
| AG260417P00014000 | 11/5 1:14 PM | 14.00 | 4.14 | 4.05 | 4.25 | 0.49 | 13.42% | 40 | 549 | 63.77% | Yes |
| AG260417P00015000 | 11/3 10:05 AM | 15.00 | 3.80 | 4.85 | 5.1 | 0.00 | 0.00% | 1 | 617 | 63.77% | Yes |
| AG260417P00016000 | 11/5 10:52 AM | 16.00 | 6.00 | 5.7 | 5.95 | 0.85 | 16.50% | 10 | 312 | 63.28% | Yes |
| AG260417P00017000 | 10/31 10:31 AM | 17.00 | 5.30 | 6.25 | 6.85 | 0.00 | 0.00% | 63 | 384 | 53.71% | Yes |
| AG260417P00018000 | 10/20 1:34 PM | 18.00 | 5.50 | 7.1 | 8.95 | 0.00 | 0.00% | 1 | 1 | 82.72% | Yes |
| AG260417P00019000 | 10/16 12:20 PM | 19.00 | 5.50 | 8.05 | 9.1 | 0.00 | 0.00% | 0 | 1 | 63.87% | Yes |
| AG260417P00020000 | 10/28 2:27 PM | 20.00 | 7.99 | 8.95 | 10.1 | 0.00 | 0.00% | 1 | 15 | 64.06% | Yes |
| AG260417P00022000 | 10/27 11:01 AM | 22.00 | 10.28 | 10.55 | 12.4 | 0.00 | 0.00% | 2 | 0 | 66.41% | Yes |
| AG260417P00025000 | 10/10 2:59 PM | 25.00 | 12.24 | 13.5 | 15 | 0.00 | 0.00% | 0 | 12 | 108.20% | Yes |
