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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251114C00005000 | 11/5 11:10 AM | 5.00 | 10.91 | 10.05 | 12.1 | -0.86 | -7.31% | 2 | 2 | 456.25% | Yes |
| AI251114C00013500 | 11/4 12:42 PM | 13.50 | 2.60 | 2.18 | 2.77 | 0.00 | 0.00% | 1 | 1 | 73.83% | Yes |
| AI251114C00015000 | 11/5 10:23 AM | 15.00 | 1.08 | 1.05 | 1.28 | -0.16 | -12.90% | 1 | 34 | 60.16% | Yes |
| AI251114C00015500 | 11/4 2:41 PM | 15.50 | 0.90 | 0.83 | 0.9 | 0.00 | 0.00% | 33 | 34 | 62.31% | Yes |
| AI251114C00016000 | 11/5 12:40 PM | 16.00 | 0.58 | 0.57 | 0.59 | -0.01 | -1.69% | 51 | 319 | 59.77% | No |
| AI251114C00016500 | 11/5 12:40 PM | 16.50 | 0.39 | 0.37 | 0.39 | -0.03 | -7.14% | 15956 | 41 | 59.38% | No |
| AI251114C00017000 | 11/5 12:27 PM | 17.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 239 | 193 | 62.50% | No |
| AI251114C00017500 | 11/5 12:26 PM | 17.50 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 13044 | 470 | 63.28% | No |
| AI251114C00018000 | 11/5 11:13 AM | 18.00 | 0.14 | 0.11 | 0.13 | 0.01 | 7.69% | 34 | 920 | 66.41% | No |
| AI251114C00018500 | 11/5 12:18 PM | 18.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 128 | 684 | 69.14% | No |
| AI251114C00019000 | 11/5 12:29 PM | 19.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 69 | 4080 | 75.39% | No |
| AI251114C00019500 | 11/5 11:54 AM | 19.50 | 0.07 | 0.03 | 0.06 | 0.01 | 16.67% | 9 | 197 | 75.00% | No |
| AI251114C00020000 | 11/5 12:36 PM | 20.00 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 25 | 732 | 82.03% | No |
| AI251114C00020500 | 11/4 2:36 PM | 20.50 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 11 | 137 | 92.19% | No |
| AI251114C00021000 | 11/5 11:50 AM | 21.00 | 0.04 | 0.02 | 0.1 | 0.00 | 0.00% | 15 | 299 | 100.78% | No |
| AI251114C00021500 | 11/4 1:56 PM | 21.50 | 0.08 | 0.02 | 0.12 | 0.00 | 0.00% | 18 | 154 | 110.94% | No |
| AI251114C00022000 | 11/4 2:02 PM | 22.00 | 0.04 | 0.01 | 0.09 | 0.00 | 0.00% | 6 | 694 | 110.16% | No |
| AI251114C00022500 | 11/4 9:33 AM | 22.50 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 2 | 91 | 113.28% | No |
| AI251114C00023000 | 11/5 10:32 AM | 23.00 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 4 | 386 | 104.69% | No |
| AI251114C00024000 | 11/5 11:50 AM | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 176 | 118.75% | No |
| AI251114C00025000 | 11/3 1:28 PM | 25.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 37 | 191 | 106.25% | No |
| AI251114C00026000 | 10/31 3:43 PM | 26.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 1 | 100 | 233.59% | No |
| AI251114C00030000 | 10/29 10:11 AM | 30.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 6 | 198 | 150.00% | No |
| AI251114C00035000 | 10/6 3:25 PM | 35.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 0 | 5 | 236.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251114P00013000 | 11/4 9:33 AM | 13.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1 | 93.36% | No |
| AI251114P00013500 | 11/5 9:42 AM | 13.50 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 10 | 141 | 65.63% | No |
| AI251114P00014000 | 11/5 12:29 PM | 14.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 70 | 243 | 62.11% | No |
| AI251114P00014500 | 11/5 9:58 AM | 14.50 | 0.16 | 0.12 | 0.19 | -0.02 | -11.11% | 12 | 89 | 61.72% | No |
| AI251114P00015000 | 11/5 11:46 AM | 15.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 17 | 266 | 57.81% | No |
| AI251114P00015500 | 11/5 12:20 PM | 15.50 | 0.40 | 0.39 | 0.44 | -0.09 | -18.37% | 19 | 470 | 57.23% | No |
| AI251114P00016000 | 11/5 12:12 PM | 16.00 | 0.68 | 0.64 | 0.65 | -0.04 | -5.56% | 31 | 713 | 56.45% | Yes |
| AI251114P00016500 | 11/5 11:53 AM | 16.50 | 0.98 | 0.94 | 1.03 | -0.06 | -5.77% | 32 | 482 | 59.96% | Yes |
| AI251114P00017000 | 11/5 12:38 PM | 17.00 | 1.34 | 1.31 | 1.38 | -0.07 | -4.96% | 32 | 305 | 60.16% | Yes |
| AI251114P00017500 | 11/5 10:57 AM | 17.50 | 1.74 | 1.61 | 2.02 | -0.03 | -1.69% | 3 | 635 | 69.14% | Yes |
| AI251114P00018000 | 11/5 11:24 AM | 18.00 | 2.17 | 2.06 | 2.31 | -0.01 | -0.46% | 3 | 176 | 60.16% | Yes |
| AI251114P00018500 | 11/4 3:30 PM | 18.50 | 2.68 | 2.44 | 3 | 0.00 | 0.00% | 21 | 172 | 76.17% | Yes |
| AI251114P00019000 | 11/4 3:03 PM | 19.00 | 3.07 | 2.6 | 3.8 | 0.00 | 0.00% | 15 | 317 | 81.25% | Yes |
| AI251114P00019500 | 11/3 10:29 AM | 19.50 | 2.44 | 3.05 | 4.25 | 0.00 | 0.00% | 10 | 32 | 76.56% | Yes |
| AI251114P00020000 | 11/4 11:36 AM | 20.00 | 3.78 | 3.55 | 4.75 | 0.00 | 0.00% | 20 | 65 | 83.59% | Yes |
| AI251114P00020500 | 11/3 10:33 AM | 20.50 | 3.62 | 4.1 | 4.9 | 0.00 | 0.00% | 10 | 15 | 141.80% | Yes |
| AI251114P00021000 | 10/23 10:36 AM | 21.00 | 3.55 | 4.55 | 5.75 | 0.00 | 0.00% | 1 | 26 | 96.88% | Yes |
| AI251114P00021500 | 10/30 9:40 AM | 21.50 | 4.28 | 5 | 6.5 | 0.00 | 0.00% | 1 | 0 | 131.25% | Yes |
| AI251114P00022000 | 11/5 10:50 AM | 22.00 | 6.10 | 5.4 | 6.25 | 2.05 | 50.62% | 1 | 22 | 138.28% | Yes |
| AI251114P00022500 | 10/23 1:30 PM | 22.50 | 5.10 | 5.95 | 7.55 | 0.00 | 0.00% | 1 | 3 | 145.31% | Yes |
| AI251114P00023000 | 10/23 3:22 PM | 23.00 | 5.56 | 5.95 | 8 | 0.00 | 0.00% | 1 | 4 | 262.31% | Yes |
| AI251114P00024000 | 10/23 11:22 AM | 24.00 | 6.62 | 7.4 | 8.85 | 0.00 | 0.00% | 4 | 3 | 118.75% | Yes |
| AI251114P00026000 | 10/20 9:34 AM | 26.00 | 8.05 | 9.35 | 11.05 | 0.00 | 0.00% | 0 | 0 | 172.66% | Yes |
