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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251212C00015000 | 10/31 9:45 AM | 15.00 | 3.00 | 1.81 | 2.18 | 0.00 | 0.00% | 10 | 10 | 75.78% | Yes |
| AI251212C00016500 | 11/4 11:40 AM | 16.50 | 1.62 | 0.96 | 1.47 | 0.00 | 0.00% | 5 | 11 | 71.88% | No |
| AI251212C00017000 | 11/3 3:59 PM | 17.00 | 1.95 | 0.94 | 2.41 | 0.00 | 0.00% | 8 | 36 | 103.52% | No |
| AI251212C00017500 | 11/4 12:07 PM | 17.50 | 1.20 | 0.92 | 1.21 | 0.00 | 0.00% | 5 | 23 | 81.74% | No |
| AI251212C00018000 | 10/31 9:30 AM | 18.00 | 1.36 | 0.67 | 1.01 | 0.00 | 0.00% | 1 | 1 | 77.54% | No |
| AI251212C00018500 | 11/5 10:53 AM | 18.50 | 0.84 | 0.51 | 1.01 | 0.00 | 0.00% | 10 | 23 | 79.98% | No |
| AI251212C00019000 | 11/4 1:09 PM | 19.00 | 0.85 | 0.4 | 1.1 | 0.00 | 0.00% | 13 | 13 | 85.74% | No |
| AI251212C00019500 | 11/5 11:38 AM | 19.50 | 0.57 | 0.57 | 0.75 | -0.18 | -24.00% | 14 | 2 | 86.33% | No |
| AI251212C00020000 | 11/5 12:06 PM | 20.00 | 0.53 | 0.48 | 0.62 | 0.04 | 8.16% | 4 | 9 | 85.16% | No |
| AI251212C00020500 | 10/31 11:09 AM | 20.50 | 0.91 | 0.2 | 0.73 | 0.00 | 0.00% | 2 | 2 | 84.57% | No |
| AI251212C00021000 | 10/31 11:12 AM | 21.00 | 0.43 | 0.18 | 0.5 | -0.39 | -47.56% | 1 | 1 | 80.27% | No |
| AI251212C00021500 | 11/3 10:51 AM | 21.50 | 0.65 | 0.3 | 0.53 | 0.00 | 0.00% | 8 | 13 | 90.23% | No |
| AI251212C00022500 | 10/31 2:33 PM | 22.50 | 0.62 | 0 | 1.22 | 0.00 | 0.00% | 2 | 2 | 112.21% | No |
| AI251212C00023000 | 10/31 2:33 PM | 23.00 | 0.56 | 0 | 0.43 | 0.00 | 0.00% | 4 | 4 | 84.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI251212P00013500 | 11/4 3:24 PM | 13.50 | 0.62 | 0.25 | 1 | 0.00 | 0.00% | 7 | 17 | 81.64% | No |
| AI251212P00014000 | 11/4 1:08 PM | 14.00 | 0.76 | 0.47 | 0.91 | 0.00 | 0.00% | 13 | 19 | 75.39% | No |
| AI251212P00014500 | 11/3 2:05 PM | 14.50 | 0.62 | 0.69 | 0.98 | 0.00 | 0.00% | 3 | 13 | 73.14% | No |
| AI251212P00015000 | 11/5 11:14 AM | 15.00 | 1.12 | 1.07 | 1.26 | 0.13 | 13.13% | 2 | 12 | 79.39% | No |
| AI251212P00016000 | 11/5 11:13 AM | 16.00 | 1.64 | 1.36 | 1.75 | 0.02 | 1.23% | 6 | 18 | 73.44% | Yes |
| AI251212P00016500 | 11/4 12:09 PM | 16.50 | 1.85 | 1.43 | 2.07 | 0.00 | 0.00% | 1 | 29 | 68.75% | Yes |
| AI251212P00017000 | 11/4 2:50 PM | 17.00 | 2.24 | 1.91 | 2.3 | 0.00 | 0.00% | 2 | 36 | 70.61% | Yes |
| AI251212P00018000 | 10/31 10:23 AM | 18.00 | 2.01 | 2.6 | 3.5 | 0.00 | 0.00% | 7 | 7 | 83.30% | Yes |
| AI251212P00021000 | 10/30 9:40 AM | 21.00 | 4.38 | 4.25 | 6.1 | 0.00 | 0.00% | 0 | 1 | 54.10% | Yes |
| AI251212P00022500 | 10/30 10:08 AM | 22.50 | 5.67 | 5.55 | 7.65 | 0.00 | 0.00% | 0 | 1 | 138.97% | Yes |
