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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251128C00010000 | 10/29 9:30 AM | 10.00 | 8.00 | 4.55 | 7.15 | 0.00 | 0.00% | 5 | 20 | 267.97% | Yes |
| AI251128C00012000 | 11/3 9:30 AM | 12.00 | 5.55 | 2.87 | 5.15 | 0.00 | 0.00% | 10 | 12 | 80.08% | Yes |
| AI251128C00013000 | 11/3 9:30 AM | 13.00 | 4.60 | 2.75 | 3.65 | 0.00 | 0.00% | 28 | 29 | 84.96% | Yes |
| AI251128C00014500 | 11/4 3:00 PM | 14.50 | 1.86 | 1.62 | 1.96 | 0.00 | 0.00% | 9 | 6 | 59.67% | Yes |
| AI251128C00015000 | 11/4 2:20 PM | 15.00 | 1.61 | 1.29 | 1.62 | 0.00 | 0.00% | 3 | 4 | 59.38% | Yes |
| AI251128C00015500 | 11/5 11:29 AM | 15.50 | 1.17 | 1.15 | 1.33 | -0.23 | -16.43% | 41 | 7 | 64.06% | Yes |
| AI251128C00016000 | 11/5 12:23 PM | 16.00 | 1.04 | 0.91 | 1.01 | 0.08 | 8.33% | 55 | 119 | 61.91% | No |
| AI251128C00016500 | 11/5 10:45 AM | 16.50 | 0.79 | 0.7 | 0.82 | 0.08 | 11.27% | 2 | 36 | 62.31% | No |
| AI251128C00017000 | 11/5 12:16 PM | 17.00 | 0.58 | 0.57 | 0.62 | 0.01 | 1.75% | 22 | 129 | 62.79% | No |
| AI251128C00017500 | 11/5 12:38 PM | 17.50 | 0.47 | 0.46 | 0.48 | -0.03 | -6.00% | 178 | 118 | 63.87% | No |
| AI251128C00018000 | 11/5 12:17 PM | 18.00 | 0.36 | 0.36 | 0.41 | -0.06 | -14.29% | 41 | 386 | 65.92% | No |
| AI251128C00018500 | 11/5 12:22 PM | 18.50 | 0.29 | 0.29 | 0.33 | -0.05 | -14.71% | 9 | 215 | 67.38% | No |
| AI251128C00019000 | 11/5 11:41 AM | 19.00 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 1 | 195 | 67.77% | No |
| AI251128C00019500 | 11/5 10:45 AM | 19.50 | 0.23 | 0.18 | 0.27 | -0.04 | -14.81% | 1 | 116 | 72.46% | No |
| AI251128C00020000 | 11/5 12:24 PM | 20.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 33 | 314 | 72.27% | No |
| AI251128C00020500 | 11/5 11:17 AM | 20.50 | 0.15 | 0.1 | 0.15 | -0.02 | -11.76% | 5 | 28 | 71.48% | No |
| AI251128C00021000 | 11/4 12:17 PM | 21.00 | 0.12 | 0.04 | 0.19 | 0.00 | 0.00% | 1 | 49 | 75.00% | No |
| AI251128C00021500 | 11/5 10:38 AM | 21.50 | 0.12 | 0.1 | 0.13 | -0.07 | -36.84% | 2 | 41 | 79.49% | No |
| AI251128C00022000 | 11/5 12:02 PM | 22.00 | 0.10 | 0.08 | 0.1 | 0.00 | 0.00% | 3 | 66 | 79.69% | No |
| AI251128C00022500 | 11/3 2:52 PM | 22.50 | 0.16 | 0.07 | 0.09 | 0.00 | 0.00% | 6 | 37 | 81.64% | No |
| AI251128C00023000 | 10/20 3:28 PM | 23.00 | 0.44 | 0.04 | 0.12 | 0.00 | 0.00% | 1 | 3 | 85.55% | No |
| AI251128C00023500 | 11/3 12:07 PM | 23.50 | 0.12 | 0 | 0.14 | 0.00 | 0.00% | 2 | 59 | 87.11% | No |
| AI251128C00024000 | 11/4 3:19 PM | 24.00 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 12 | 841 | 89.45% | No |
| AI251128C00025000 | 10/28 12:32 PM | 25.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 10 | 130 | 142.77% | No |
| AI251128C00026000 | 11/4 2:01 PM | 26.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 61 | 38 | 150.78% | No |
| AI251128C00030000 | 11/3 9:59 AM | 30.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 79 | 155.08% | No |
| AI251128C00035000 | 10/29 1:06 PM | 35.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 1 | 6 | 162.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251128P00010000 | 10/13 2:28 PM | 10.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 0 | 30 | 166.60% | No |
| AI251128P00012500 | 11/4 2:27 PM | 12.50 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 6 | 12 | 65.23% | No |
| AI251128P00013000 | 11/5 12:18 PM | 13.00 | 0.14 | 0.07 | 0.21 | 0.01 | 7.69% | 2 | 72 | 66.02% | No |
| AI251128P00013500 | 11/5 10:08 AM | 13.50 | 0.20 | 0.14 | 0.25 | 0.05 | 33.33% | 10 | 10 | 63.28% | No |
| AI251128P00014000 | 11/4 2:21 PM | 14.00 | 0.35 | 0.24 | 0.3 | 0.09 | 34.62% | 2 | 65 | 60.74% | No |
| AI251128P00014500 | 11/5 12:31 PM | 14.50 | 0.37 | 0.36 | 0.4 | 0.12 | 48.00% | 10 | 13 | 58.98% | No |
| AI251128P00015000 | 11/5 12:23 PM | 15.00 | 0.50 | 0.5 | 0.6 | -0.08 | -13.79% | 15 | 170 | 58.98% | No |
| AI251128P00015500 | 11/5 12:18 PM | 15.50 | 0.78 | 0.71 | 0.83 | 0.05 | 6.85% | 5 | 159 | 59.57% | No |
| AI251128P00016000 | 11/5 10:43 AM | 16.00 | 1.00 | 0.95 | 1.15 | -0.06 | -5.66% | 9 | 146 | 61.33% | Yes |
| AI251128P00016500 | 11/5 11:25 AM | 16.50 | 1.30 | 1.25 | 1.5 | -0.02 | -1.52% | 3 | 91 | 63.28% | Yes |
| AI251128P00017000 | 11/4 1:15 PM | 17.00 | 1.66 | 1.59 | 1.89 | 0.00 | 0.00% | 12 | 43 | 65.72% | Yes |
| AI251128P00017500 | 11/5 12:33 PM | 17.50 | 2.03 | 1.87 | 2.2 | 0.15 | 7.98% | 13 | 50 | 61.33% | Yes |
| AI251128P00018000 | 11/4 3:39 PM | 18.00 | 2.47 | 2.3 | 2.7 | 0.00 | 0.00% | 51 | 132 | 67.09% | Yes |
| AI251128P00018500 | 11/3 9:41 AM | 18.50 | 1.49 | 2.73 | 3.15 | 0.00 | 0.00% | 16 | 32 | 69.92% | Yes |
| AI251128P00019000 | 11/4 3:03 PM | 19.00 | 3.27 | 2.75 | 3.95 | 0.00 | 0.00% | 12 | 58 | 68.75% | Yes |
| AI251128P00019500 | 11/4 1:39 PM | 19.50 | 3.39 | 3.2 | 4.4 | 0.00 | 0.00% | 1 | 12 | 69.92% | Yes |
| AI251128P00020000 | 10/31 9:50 AM | 20.00 | 3.30 | 3.65 | 4.85 | 0.00 | 0.00% | 15 | 23 | 69.73% | Yes |
| AI251128P00020500 | 11/3 10:33 AM | 20.50 | 3.77 | 4.15 | 5.35 | 0.00 | 0.00% | 10 | 12 | 75.00% | Yes |
| AI251128P00021000 | 10/27 12:35 PM | 21.00 | 3.15 | 4.6 | 5.8 | 0.00 | 0.00% | 1 | 34 | 72.66% | Yes |
| AI251128P00021500 | 10/22 9:33 AM | 21.50 | 3.99 | 5.05 | 6.5 | 0.00 | 0.00% | 0 | 1 | 88.09% | Yes |
| AI251128P00022000 | 11/3 3:07 PM | 22.00 | 4.80 | 5.45 | 6.95 | 0.00 | 0.00% | 1 | 8 | 81.25% | Yes |
| AI251128P00022500 | 11/3 1:38 PM | 22.50 | 5.30 | 5.9 | 7.4 | 0.00 | 0.00% | 1 | 1 | 75.00% | Yes |
| AI251128P00023000 | 11/4 3:45 PM | 23.00 | 7.08 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 29 | 78.52% | Yes |
| AI251128P00023500 | 10/29 11:10 AM | 23.50 | 5.75 | 7.4 | 8.4 | 0.00 | 0.00% | 2 | 2 | 121.48% | Yes |
| AI251128P00024000 | 10/28 3:26 PM | 24.00 | 6.15 | 7.4 | 8.9 | 0.00 | 0.00% | 4 | 0 | 85.55% | Yes |
| AI251128P00025000 | 10/27 2:18 PM | 25.00 | 7.00 | 8.4 | 9.9 | 0.00 | 0.00% | 11 | 7 | 92.19% | Yes |
| AI251128P00030000 | 10/23 11:57 AM | 30.00 | 12.10 | 12.95 | 15.3 | 0.00 | 0.00% | 0 | 1 | 109.38% | Yes |
