Explore strikes, OI, IV and strategy data for AI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251107C00005000 | 10/31 11:17 AM | 5.00 | 12.58 | 8.95 | 12.95 | 0.00 | 0.00% | 4 | 1 | 2334.38% | Yes |
| AI251107C00008000 | 11/5 11:10 AM | 8.00 | 8.01 | 5.95 | 9.95 | 0.14 | 1.78% | 2 | 1 | 1506.25% | Yes |
| AI251107C00010000 | 11/5 11:39 AM | 10.00 | 5.90 | 5.15 | 7.05 | -0.04 | -0.67% | 1 | 3 | 328.13% | Yes |
| AI251107C00013000 | 11/3 3:23 PM | 13.00 | 4.25 | 2.64 | 3.45 | 0.00 | 0.00% | 4 | 20 | 332.03% | Yes |
| AI251107C00013500 | 11/3 3:23 PM | 13.50 | 3.77 | 2 | 3.2 | 0.00 | 0.00% | 2 | 2 | 140.63% | Yes |
| AI251107C00014000 | 11/5 1:59 PM | 14.00 | 1.98 | 1.73 | 2.25 | -1.33 | -40.18% | 2 | 5 | 189.06% | Yes |
| AI251107C00014500 | 11/5 12:54 PM | 14.50 | 1.42 | 1.05 | 1.8 | -1.33 | -48.36% | 5 | 28 | 171.88% | Yes |
| AI251107C00015000 | 11/5 2:08 PM | 15.00 | 0.90 | 0.85 | 1.43 | -0.10 | -10.00% | 25 | 103 | 85.94% | Yes |
| AI251107C00015500 | 11/5 3:47 PM | 15.50 | 0.64 | 0.6 | 0.72 | 0.04 | 6.67% | 225 | 59 | 62.50% | Yes |
| AI251107C00016000 | 11/5 3:59 PM | 16.00 | 0.36 | 0.35 | 0.37 | 0.02 | 5.88% | 1780 | 944 | 68.36% | Yes |
| AI251107C00016500 | 11/5 3:59 PM | 16.50 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 742 | 1146 | 71.09% | No |
| AI251107C00017000 | 11/5 3:59 PM | 17.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 650 | 1526 | 75.00% | No |
| AI251107C00017500 | 11/5 3:59 PM | 17.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 10321 | 11567 | 81.25% | No |
| AI251107C00018000 | 11/5 3:45 PM | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2364 | 9689 | 93.75% | No |
| AI251107C00018500 | 11/5 3:27 PM | 18.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10167 | 11212 | 110.94% | No |
| AI251107C00019000 | 11/5 3:36 PM | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2394 | 3621 | 115.63% | No |
| AI251107C00019500 | 11/5 3:39 PM | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 18995 | 131.25% | No |
| AI251107C00020000 | 11/5 3:44 PM | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 227 | 13703 | 146.88% | No |
| AI251107C00020500 | 11/5 3:49 PM | 20.50 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 14 | 405 | 182.81% | No |
| AI251107C00021000 | 11/5 3:53 PM | 21.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 99 | 2315 | 171.88% | No |
| AI251107C00021500 | 11/5 2:13 PM | 21.50 | 0.04 | 0 | 0.06 | 0.03 | 300.00% | 10 | 186 | 206.25% | No |
| AI251107C00022000 | 11/5 1:25 PM | 22.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 22 | 1350 | 196.88% | No |
| AI251107C00022500 | 11/5 10:29 AM | 22.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 314 | 181.25% | No |
| AI251107C00023000 | 11/5 9:46 AM | 23.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 1 | 275 | 187.50% | No |
| AI251107C00024000 | 11/4 10:35 AM | 24.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 10 | 121 | 271.88% | No |
| AI251107C00025000 | 11/5 3:49 PM | 25.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 102 | 247 | 262.50% | No |
| AI251107C00026000 | 11/4 9:38 AM | 26.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 81 | 359.38% | No |
| AI251107C00027000 | 11/5 9:32 AM | 27.00 | 0.06 | 0 | 0.09 | 0.02 | 50.00% | 2 | 43 | 350.00% | No |
| AI251107C00030000 | 11/5 9:32 AM | 30.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 2 | 195 | 362.50% | No |
| AI251107C00035000 | 11/4 3:52 PM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 12 | 375.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251107P00010000 | 11/5 9:34 AM | 10.00 | 0.02 | 0 | 0.02 | -0.02 | -50.00% | 1 | 1 | 281.25% | No |
| AI251107P00012500 | 10/29 12:22 PM | 12.50 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 2 | 6 | 178.13% | No |
| AI251107P00013500 | 11/4 3:24 PM | 13.50 | 0.02 | 0 | 0.52 | 0.00 | 0.00% | 29 | 12 | 252.34% | No |
| AI251107P00014000 | 11/5 3:13 PM | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 6 | 111 | 107.81% | No |
| AI251107P00014500 | 11/5 3:13 PM | 14.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 82 | 236 | 84.38% | No |
| AI251107P00015000 | 11/5 2:08 PM | 15.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 87 | 2007 | 72.66% | No |
| AI251107P00015500 | 11/5 3:53 PM | 15.50 | 0.12 | 0.1 | 0.13 | -0.15 | -55.56% | 329 | 1540 | 69.53% | No |
| AI251107P00016000 | 11/5 2:01 PM | 16.00 | 0.38 | 0.27 | 0.34 | -0.12 | -24.00% | 73 | 940 | 71.48% | No |
| AI251107P00016500 | 11/5 3:41 PM | 16.50 | 0.64 | 0.57 | 0.68 | -0.20 | -23.81% | 76 | 3686 | 77.34% | Yes |
| AI251107P00017000 | 11/5 3:40 PM | 17.00 | 1.09 | 0.98 | 1.12 | -0.18 | -14.17% | 130 | 1064 | 89.06% | Yes |
| AI251107P00017500 | 11/5 3:24 PM | 17.50 | 1.71 | 1.44 | 1.9 | 0.00 | 0.00% | 70 | 1226 | 150.78% | Yes |
| AI251107P00018000 | 11/5 3:31 PM | 18.00 | 2.13 | 1.92 | 2.25 | -0.10 | -4.48% | 33 | 554 | 151.56% | Yes |
| AI251107P00018500 | 11/5 3:10 PM | 18.50 | 2.59 | 2.38 | 2.71 | -0.04 | -1.52% | 18 | 453 | 159.38% | Yes |
| AI251107P00019000 | 11/5 1:59 PM | 19.00 | 3.08 | 2.82 | 3.25 | -0.07 | -2.22% | 8 | 331 | 175.00% | Yes |
| AI251107P00019500 | 11/4 1:39 PM | 19.50 | 3.30 | 3.05 | 4.2 | 0.00 | 0.00% | 16 | 62 | 231.25% | Yes |
| AI251107P00020000 | 11/5 3:11 PM | 20.00 | 4.17 | 3.9 | 4.35 | 0.07 | 1.71% | 11 | 77 | 250.78% | Yes |
| AI251107P00020500 | 10/21 10:14 AM | 20.50 | 2.58 | 4.05 | 5.8 | 0.00 | 0.00% | 1 | 1 | 366.80% | Yes |
| AI251107P00021000 | 10/27 1:24 PM | 21.00 | 3.00 | 4.5 | 5.7 | 0.00 | 0.00% | 1 | 6 | 277.34% | Yes |
| AI251107P00021500 | 11/4 9:35 AM | 21.50 | 4.97 | 5 | 6.5 | 0.00 | 0.00% | 3 | 2 | 352.34% | Yes |
| AI251107P00022000 | 11/5 10:55 AM | 22.00 | 6.20 | 5.35 | 7.05 | 2.29 | 58.57% | 1 | 5 | 351.56% | Yes |
| AI251107P00022500 | 10/23 1:30 PM | 22.50 | 5.05 | 5.65 | 7.55 | 0.00 | 0.00% | 2 | 6 | 326.56% | Yes |
| AI251107P00023000 | 11/5 10:59 AM | 23.00 | 7.10 | 6.35 | 7.85 | 2.24 | 46.09% | 5 | 7 | 341.41% | Yes |
| AI251107P00023500 | 10/29 10:39 AM | 23.50 | 5.52 | 6.4 | 8.95 | 0.00 | 0.00% | 1 | 0 | 389.84% | Yes |
| AI251107P00024000 | 10/28 9:56 AM | 24.00 | 5.75 | 7.35 | 8.85 | 0.00 | 0.00% | 3 | 1 | 370.31% | Yes |
| AI251107P00024500 | 10/29 10:32 AM | 24.50 | 6.55 | 7.85 | 9.35 | 0.00 | 0.00% | 2 | 0 | 383.59% | Yes |
| AI251107P00025000 | 11/3 3:32 PM | 25.00 | 7.87 | 8.35 | 9.85 | 0.00 | 0.00% | 1 | 6 | 396.88% | Yes |
| AI251107P00035000 | 10/10 11:23 AM | 35.00 | 16.61 | 17.95 | 20.45 | 0.00 | 0.00% | 0 | 3 | 660.94% | Yes |
