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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251205C00012000 | 10/31 12:23 PM | 12.00 | 5.35 | 2.9 | 5.3 | 0.00 | 0.00% | 20 | 11 | 82.81% | Yes |
| AI251205C00016500 | 11/4 1:18 PM | 16.50 | 1.30 | 0.85 | 1.39 | 0.00 | 0.00% | 10 | 13 | 74.41% | No |
| AI251205C00017000 | 11/5 12:27 PM | 17.00 | 0.94 | 0.8 | 1.07 | 0.01 | 1.08% | 6 | 34 | 74.32% | No |
| AI251205C00017500 | 11/5 12:15 PM | 17.50 | 0.79 | 0.59 | 0.99 | -0.03 | -3.66% | 2 | 20 | 75.00% | No |
| AI251205C00018000 | 11/5 12:12 PM | 18.00 | 0.61 | 0.61 | 0.79 | -0.13 | -17.57% | 2 | 27 | 77.73% | No |
| AI251205C00018500 | 11/5 12:10 PM | 18.50 | 0.61 | 0.37 | 0.66 | 0.03 | 5.17% | 36 | 124 | 73.34% | No |
| AI251205C00019000 | 11/3 2:22 PM | 19.00 | 1.00 | 0.18 | 0.65 | 0.00 | 0.00% | 10 | 47 | 73.05% | No |
| AI251205C00019500 | 11/5 11:43 AM | 19.50 | 0.47 | 0.12 | 0.84 | 0.02 | 4.44% | 3 | 54 | 83.59% | No |
| AI251205C00020000 | 11/5 12:11 PM | 20.00 | 0.34 | 0.34 | 0.48 | -0.06 | -15.00% | 4 | 157 | 84.18% | No |
| AI251205C00020500 | 11/4 11:10 AM | 20.50 | 0.40 | 0 | 0.56 | 0.00 | 0.00% | 15 | 28 | 78.91% | No |
| AI251205C00021000 | 11/3 1:33 PM | 21.00 | 0.58 | 0 | 0.45 | 0.00 | 0.00% | 10 | 36 | 78.32% | No |
| AI251205C00021500 | 10/29 12:44 PM | 21.50 | 0.70 | 0.08 | 0.75 | 0.00 | 0.00% | 1 | 3 | 99.80% | No |
| AI251205C00022000 | 11/5 11:52 AM | 22.00 | 0.25 | 0.1 | 0.31 | 0.10 | 66.67% | 5 | 15 | 84.96% | No |
| AI251205C00022500 | 11/4 3:41 PM | 22.50 | 0.22 | 0 | 0.75 | 0.00 | 0.00% | 13 | 21 | 105.66% | No |
| AI251205C00023000 | 11/4 2:35 PM | 23.00 | 0.20 | 0.06 | 0.5 | 0.00 | 0.00% | 37 | 44 | 100.98% | No |
| AI251205C00023500 | 11/3 12:03 PM | 23.50 | 0.30 | 0 | 0.85 | 0.00 | 0.00% | 1 | 14 | 118.36% | No |
| AI251205C00024000 | 10/31 3:43 PM | 24.00 | 0.30 | 0 | 0.26 | 0.00 | 0.00% | 25 | 36 | 90.43% | No |
| AI251205C00025000 | 11/5 12:33 PM | 25.00 | 0.24 | 0 | 0.75 | 0.12 | 0.00% | 1 | 227 | 125.59% | No |
| AI251205C00026000 | 11/3 2:04 PM | 26.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 13 | 24 | 132.62% | No |
| AI251205C00030000 | 10/31 1:39 PM | 30.00 | 0.05 | 0 | 0.15 | -0.20 | -80.00% | 1 | 11 | 113.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251205P00013000 | 11/4 1:41 PM | 13.00 | 0.30 | 0.13 | 0.34 | 0.00 | 0.00% | 2 | 63 | 68.55% | No |
| AI251205P00013500 | 11/4 3:23 PM | 13.50 | 0.40 | 0.06 | 0.55 | 0.00 | 0.00% | 20 | 41 | 65.63% | No |
| AI251205P00014000 | 11/4 3:20 PM | 14.00 | 0.56 | 0.29 | 0.69 | 0.00 | 0.00% | 18 | 50 | 69.82% | No |
| AI251205P00014500 | 11/4 2:38 PM | 14.50 | 0.69 | 0.41 | 0.89 | 0.00 | 0.00% | 121 | 137 | 69.53% | No |
| AI251205P00015000 | 11/5 10:23 AM | 15.00 | 0.97 | 0.77 | 1.03 | 0.08 | 8.99% | 38 | 89 | 72.56% | No |
| AI251205P00015500 | 11/5 10:59 AM | 15.50 | 1.20 | 0.8 | 1.39 | 0.12 | 11.11% | 1 | 22 | 70.51% | No |
| AI251205P00016000 | 11/5 12:19 PM | 16.00 | 1.42 | 1.34 | 1.5 | 0.10 | 7.58% | 42 | 42 | 74.02% | Yes |
| AI251205P00017000 | 11/4 9:30 AM | 17.00 | 1.50 | 1.7 | 2.2 | 0.00 | 0.00% | 10 | 31 | 69.63% | Yes |
| AI251205P00017500 | 11/4 2:47 PM | 17.50 | 2.26 | 2.01 | 2.76 | 0.00 | 0.00% | 3 | 9 | 74.71% | Yes |
| AI251205P00018000 | 10/29 9:44 AM | 18.00 | 1.73 | 2.2 | 3.3 | 0.00 | 0.00% | 5 | 14 | 74.71% | Yes |
| AI251205P00019000 | 10/30 11:01 AM | 19.00 | 2.45 | 3 | 4.2 | 0.00 | 0.00% | 0 | 1 | 78.91% | Yes |
| AI251205P00020000 | 11/4 10:15 AM | 20.00 | 3.93 | 3.85 | 5.05 | 0.00 | 0.00% | 20 | 16 | 79.59% | Yes |
| AI251205P00020500 | 10/30 12:04 PM | 20.50 | 3.81 | 4.35 | 5.55 | 0.00 | 0.00% | 0 | 1 | 84.77% | Yes |
| AI251205P00021000 | 10/29 1:50 PM | 21.00 | 3.78 | 4.8 | 6 | 0.00 | 0.00% | 1 | 1 | 85.45% | Yes |
| AI251205P00022000 | 11/5 10:55 AM | 22.00 | 6.40 | 5.55 | 7.25 | 1.36 | 26.98% | 1 | 4 | 94.53% | Yes |
| AI251205P00022500 | 11/3 1:38 PM | 22.50 | 5.50 | 6.05 | 7.75 | 0.00 | 0.00% | 1 | 2 | 98.83% | Yes |
| AI251205P00023000 | 11/5 10:59 AM | 23.00 | 7.25 | 6.5 | 8 | 0.15 | 2.11% | 5 | 7 | 86.33% | Yes |
| AI251205P00024000 | 10/28 3:26 PM | 24.00 | 6.32 | 7.5 | 9.2 | 0.00 | 0.00% | 0 | 7 | 105.66% | Yes |
| AI251205P00026000 | 10/31 10:22 AM | 26.00 | 9.00 | 9.45 | 10.95 | 0.00 | 0.00% | 1 | 1 | 98.05% | Yes |
