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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251121C00002500 | 9/22 3:50 PM | 2.50 | 16.15 | 0 | 0 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| AI251121C00005000 | 10/17 9:47 AM | 5.00 | 12.74 | 10.5 | 11.95 | 0.00 | 0.00% | 1 | 13 | 408.20% | Yes |
| AI251121C00007500 | 10/15 10:45 AM | 7.50 | 12.89 | 7.55 | 9.25 | 0.00 | 0.00% | 1 | 14 | 50.00% | Yes |
| AI251121C00010000 | 10/22 9:36 AM | 10.00 | 7.84 | 5.7 | 6.75 | 0.00 | 0.00% | 2 | 65 | 189.26% | Yes |
| AI251121C00012500 | 11/3 9:46 AM | 12.50 | 4.75 | 3.2 | 3.6 | 0.00 | 0.00% | 61 | 278 | 99.61% | Yes |
| AI251121C00013000 | 10/31 2:56 PM | 13.00 | 4.43 | 2.67 | 3.2 | 0.00 | 0.00% | 2 | 3 | 56.25% | Yes |
| AI251121C00013500 | 10/21 12:12 PM | 13.50 | 5.05 | 2.25 | 2.76 | 0.00 | 0.00% | 0 | 4 | 62.11% | Yes |
| AI251121C00014000 | 11/4 12:19 PM | 14.00 | 2.24 | 1.9 | 2.28 | 0.00 | 0.00% | 14 | 108 | 62.89% | Yes |
| AI251121C00015000 | 11/5 11:33 AM | 15.00 | 1.35 | 1.3 | 1.45 | -0.08 | -5.59% | 8 | 3450 | 64.06% | Yes |
| AI251121C00015500 | 11/4 3:50 PM | 15.50 | 1.06 | 1.05 | 1.11 | 0.00 | 0.00% | 4 | 7 | 64.06% | Yes |
| AI251121C00016000 | 11/5 12:37 PM | 16.00 | 0.81 | 0.8 | 0.81 | -0.03 | -3.57% | 29 | 120 | 62.31% | No |
| AI251121C00016500 | 11/5 11:07 AM | 16.50 | 0.62 | 0.59 | 0.63 | 0.02 | 3.33% | 20 | 433 | 62.99% | No |
| AI251121C00017000 | 11/5 12:20 PM | 17.00 | 0.45 | 0.44 | 0.46 | -0.05 | -10.00% | 28 | 142 | 63.28% | No |
| AI251121C00017500 | 11/5 12:28 PM | 17.50 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 288 | 55540 | 64.65% | No |
| AI251121C00018000 | 11/5 11:59 AM | 18.00 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 47 | 435 | 66.02% | No |
| AI251121C00018500 | 11/5 10:46 AM | 18.50 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 36 | 481 | 67.77% | No |
| AI251121C00019000 | 11/5 12:12 PM | 19.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 157 | 794 | 69.53% | No |
| AI251121C00019500 | 11/5 9:52 AM | 19.50 | 0.18 | 0.1 | 0.16 | 0.03 | 20.00% | 1 | 620 | 73.44% | No |
| AI251121C00020000 | 11/5 12:12 PM | 20.00 | 0.11 | 0.1 | 0.11 | 0.00 | 0.00% | 134 | 11233 | 75.59% | No |
| AI251121C00020500 | 11/5 9:43 AM | 20.50 | 0.09 | 0.06 | 0.11 | -0.14 | -60.87% | 2 | 127 | 77.73% | No |
| AI251121C00021000 | 11/5 10:45 AM | 21.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 3 | 536 | 79.69% | No |
| AI251121C00021500 | 11/4 1:28 PM | 21.50 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 1 | 167 | 83.59% | No |
| AI251121C00022000 | 11/5 12:05 PM | 22.00 | 0.06 | 0.01 | 0.12 | 0.01 | 20.00% | 4 | 157 | 88.28% | No |
| AI251121C00022500 | 11/5 12:14 PM | 22.50 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 115 | 7838 | 90.63% | No |
| AI251121C00023000 | 11/5 11:41 AM | 23.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3 | 3229 | 89.84% | No |
| AI251121C00023500 | 11/5 11:11 AM | 23.50 | 0.03 | 0.02 | 0.05 | -0.23 | -88.46% | 1 | 10 | 92.19% | No |
| AI251121C00024000 | 11/3 11:17 AM | 24.00 | 0.07 | 0 | 0.12 | 0.00 | 0.00% | 30 | 892 | 104.69% | No |
| AI251121C00025000 | 11/5 11:54 AM | 25.00 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 36 | 3552 | 101.56% | No |
| AI251121C00026000 | 11/3 9:47 AM | 26.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 1 | 32 | 118.75% | No |
| AI251121C00027000 | 10/28 3:53 PM | 27.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 0 | 4 | 124.22% | No |
| AI251121C00027500 | 11/5 9:44 AM | 27.50 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 1 | 1211 | 112.50% | No |
| AI251121C00030000 | 11/5 11:41 AM | 30.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 1 | 4605 | 129.69% | No |
| AI251121C00032500 | 11/4 10:47 AM | 32.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 2565 | 118.75% | No |
| AI251121C00035000 | 10/24 3:46 PM | 35.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 1 | 2813 | 159.38% | No |
| AI251121C00037500 | 10/27 10:35 AM | 37.50 | 0.07 | 0 | 0.06 | 0.00 | 0.00% | 50 | 379 | 170.31% | No |
| AI251121C00040000 | 11/5 11:06 AM | 40.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 5 | 1748 | 167.19% | No |
| AI251121C00042500 | 10/31 11:44 AM | 42.50 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 6 | 143 | 190.62% | No |
| AI251121C00045000 | 10/24 2:20 PM | 45.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 2 | 680 | 200.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251121P00002500 | 10/8 10:59 AM | 2.50 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 0 | 5 | 393.75% | No |
| AI251121P00005000 | 10/31 1:10 PM | 5.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 2 | 3 | 253.13% | No |
| AI251121P00007500 | 10/8 10:59 AM | 7.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 385 | 165.63% | No |
| AI251121P00010000 | 11/5 10:43 AM | 10.00 | 0.03 | 0 | 0.02 | 0.01 | 50.00% | 2 | 36 | 93.75% | No |
| AI251121P00012500 | 11/5 9:31 AM | 12.50 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 6 | 3271 | 72.66% | No |
| AI251121P00013500 | 11/4 12:29 PM | 13.50 | 0.09 | 0.09 | 0.15 | 0.00 | 0.00% | 4 | 79 | 64.45% | No |
| AI251121P00014000 | 11/5 10:58 AM | 14.00 | 0.17 | 0.16 | 0.22 | 0.00 | 0.00% | 5 | 51 | 62.89% | No |
| AI251121P00014500 | 11/5 10:11 AM | 14.50 | 0.32 | 0.27 | 0.32 | 0.00 | 0.00% | 3 | 20 | 61.91% | No |
| AI251121P00015000 | 11/5 12:10 PM | 15.00 | 0.42 | 0.41 | 0.45 | -0.06 | -12.50% | 13 | 2992 | 60.25% | No |
| AI251121P00015500 | 11/5 10:05 AM | 15.50 | 0.71 | 0.6 | 0.68 | 0.03 | 4.41% | 51 | 881 | 61.04% | No |
| AI251121P00016000 | 11/5 12:13 PM | 16.00 | 0.86 | 0.84 | 0.87 | -0.01 | -1.15% | 40 | 550 | 58.59% | Yes |
| AI251121P00016500 | 11/5 10:38 AM | 16.50 | 1.18 | 1.14 | 1.24 | 0.05 | 4.42% | 102 | 438 | 61.52% | Yes |
| AI251121P00017000 | 11/5 11:22 AM | 17.00 | 1.52 | 1.44 | 1.56 | -0.04 | -2.56% | 24 | 746 | 59.18% | Yes |
| AI251121P00017500 | 11/5 12:33 PM | 17.50 | 1.89 | 1.84 | 1.98 | -0.09 | -4.55% | 19 | 5465 | 62.11% | Yes |
| AI251121P00018000 | 11/4 3:36 PM | 18.00 | 2.34 | 2.2 | 2.48 | 0.00 | 0.00% | 39 | 665 | 64.45% | Yes |
| AI251121P00018500 | 11/4 1:38 PM | 18.50 | 2.66 | 2.66 | 3.05 | 0.00 | 0.00% | 32 | 125 | 74.41% | Yes |
| AI251121P00019000 | 11/4 3:02 PM | 19.00 | 3.23 | 3.1 | 3.45 | 0.00 | 0.00% | 19 | 87 | 72.85% | Yes |
| AI251121P00019500 | 10/28 3:52 PM | 19.50 | 2.02 | 2.95 | 4.5 | 0.00 | 0.00% | 2 | 21 | 72.66% | Yes |
| AI251121P00020000 | 11/5 12:11 PM | 20.00 | 4.20 | 4.1 | 4.2 | 0.04 | 0.96% | 13 | 2421 | 64.06% | Yes |
| AI251121P00020500 | 10/20 10:29 AM | 20.50 | 2.73 | 3.95 | 5.35 | 0.00 | 0.00% | 0 | 1 | 69.53% | Yes |
| AI251121P00021000 | 11/5 9:56 AM | 21.00 | 5.15 | 4.4 | 5.95 | 1.35 | 35.53% | 10 | 22 | 80.86% | Yes |
| AI251121P00022000 | 10/30 3:14 PM | 22.00 | 4.87 | 5.3 | 7.05 | 0.00 | 0.00% | 2 | 1 | 91.02% | Yes |
| AI251121P00022500 | 11/4 12:06 PM | 22.50 | 6.40 | 6.5 | 6.85 | 0.00 | 0.00% | 1 | 1272 | 96.09% | Yes |
| AI251121P00023000 | 11/5 10:56 AM | 23.00 | 7.22 | 6.35 | 7.9 | 2.32 | 47.35% | 8 | 9 | 82.81% | Yes |
| AI251121P00024000 | 10/31 10:47 AM | 24.00 | 6.80 | 7.3 | 9.05 | 0.00 | 0.00% | 8 | 8 | 109.38% | Yes |
| AI251121P00025000 | 11/4 1:23 PM | 25.00 | 8.98 | 8.95 | 9.35 | 0.00 | 0.00% | 5 | 460 | 109.38% | Yes |
| AI251121P00027000 | 10/21 1:00 PM | 27.00 | 8.80 | 10.3 | 12 | 0.00 | 0.00% | 0 | 2 | 124.22% | Yes |
| AI251121P00027500 | 10/30 10:32 AM | 27.50 | 10.22 | 11.45 | 11.85 | 0.00 | 0.00% | 3 | 211 | 127.34% | Yes |
| AI251121P00030000 | 10/30 10:47 AM | 30.00 | 12.74 | 12.9 | 14.55 | 0.00 | 0.00% | 1 | 1 | 223.05% | Yes |
| AI251121P00032500 | 8/13 10:57 AM | 32.50 | 14.80 | 15.3 | 15.45 | 0.00 | 0.00% | 50 | 1 | 0.00% | Yes |
| AI251121P00035000 | 10/17 1:50 PM | 35.00 | 16.90 | 18.3 | 20.2 | 0.00 | 0.00% | 6 | 4 | 204.30% | Yes |
| AI251121P00037500 | 11/3 9:54 AM | 37.50 | 20.25 | 20.8 | 23.65 | 0.00 | 0.00% | 2 | 4 | 296.09% | Yes |
| AI251121P00040000 | 10/17 1:50 PM | 40.00 | 21.89 | 23.3 | 26.15 | 0.00 | 0.00% | 2 | 0 | 310.35% | Yes |
| AI251121P00042500 | 7/28 9:31 AM | 42.50 | 16.75 | 25.3 | 25.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AI251121P00045000 | 6/17 11:16 AM | 45.00 | 20.65 | 16.45 | 17 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
