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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00002500 | 11/5 9:42 AM | 2.50 | 13.30 | 12.25 | 14.65 | -2.20 | -14.19% | 1 | 182 | 209.38% | Yes |
| AI260116C00005000 | 10/29 11:02 AM | 5.00 | 12.97 | 10.05 | 11.3 | 0.00 | 0.00% | 2 | 106 | 208.59% | Yes |
| AI260116C00007500 | 10/31 11:00 AM | 7.50 | 9.84 | 7.6 | 9.35 | 0.00 | 0.00% | 3 | 113 | 96.09% | Yes |
| AI260116C00010000 | 11/4 9:50 AM | 10.00 | 6.90 | 6.1 | 6.35 | 0.00 | 0.00% | 2 | 466 | 91.41% | Yes |
| AI260116C00012500 | 11/5 11:37 AM | 12.50 | 4.12 | 4 | 4.25 | 0.02 | 0.49% | 6 | 471 | 78.81% | Yes |
| AI260116C00015000 | 11/5 12:01 PM | 15.00 | 2.59 | 2.49 | 2.58 | -0.09 | -3.36% | 33 | 3215 | 74.90% | Yes |
| AI260116C00017500 | 11/5 12:22 PM | 17.50 | 1.59 | 1.5 | 1.59 | 0.04 | 2.58% | 385 | 3913 | 76.12% | No |
| AI260116C00020000 | 11/5 12:14 PM | 20.00 | 0.96 | 0.93 | 0.98 | 0.01 | 1.05% | 170 | 8586 | 78.32% | No |
| AI260116C00022500 | 11/5 12:14 PM | 22.50 | 0.63 | 0.63 | 0.65 | 0.00 | 0.00% | 47 | 8159 | 82.32% | No |
| AI260116C00025000 | 11/5 12:11 PM | 25.00 | 0.45 | 0.43 | 0.46 | 0.00 | 0.00% | 219 | 16956 | 85.94% | No |
| AI260116C00027500 | 11/5 12:11 PM | 27.50 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 10 | 3601 | 90.23% | No |
| AI260116C00030000 | 11/5 12:15 PM | 30.00 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 439 | 44410 | 94.14% | No |
| AI260116C00032500 | 11/5 11:51 AM | 32.50 | 0.30 | 0.16 | 0.35 | 0.09 | 42.86% | 3 | 5106 | 101.95% | No |
| AI260116C00035000 | 11/4 3:55 PM | 35.00 | 0.20 | 0.06 | 0.25 | 0.00 | 0.00% | 70 | 8438 | 99.22% | No |
| AI260116C00037500 | 11/5 10:31 AM | 37.50 | 0.17 | 0.14 | 0.25 | 0.01 | 6.25% | 1 | 4969 | 110.16% | No |
| AI260116C00040000 | 11/5 11:23 AM | 40.00 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 7 | 4540 | 108.98% | No |
| AI260116C00042500 | 11/5 10:17 AM | 42.50 | 0.14 | 0.1 | 0.15 | -0.01 | -6.67% | 40 | 1049 | 112.89% | No |
| AI260116C00045000 | 11/4 9:32 AM | 45.00 | 0.15 | 0.1 | 0.19 | 0.00 | 0.00% | 1 | 1486 | 120.70% | No |
| AI260116C00047500 | 11/3 2:29 PM | 47.50 | 0.10 | 0.07 | 0.28 | 0.00 | 0.00% | 2 | 1874 | 129.49% | No |
| AI260116C00050000 | 11/3 1:14 PM | 50.00 | 0.09 | 0.09 | 0.16 | 0.00 | 0.00% | 2 | 4521 | 126.95% | No |
| AI260116C00055000 | 11/5 11:54 AM | 55.00 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 23 | 6733 | 127.34% | No |
| AI260116C00060000 | 11/4 2:23 PM | 60.00 | 0.07 | 0.07 | 0.15 | 0.00 | 0.00% | 10 | 2573 | 139.45% | No |
| AI260116C00065000 | 11/3 10:30 AM | 65.00 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 1 | 6359 | 135.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00002500 | 10/20 9:30 AM | 2.50 | 0.06 | 0 | 2.05 | 0.00 | 0.00% | 2 | 19 | 476.95% | No |
| AI260116P00005000 | 10/21 9:30 AM | 5.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 596 | 132.81% | No |
| AI260116P00007500 | 10/31 11:42 AM | 7.50 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 10 | 742 | 90.63% | No |
| AI260116P00010000 | 11/5 11:36 AM | 10.00 | 0.18 | 0.14 | 0.22 | -0.01 | -5.26% | 3 | 1273 | 77.34% | No |
| AI260116P00012500 | 11/5 11:35 AM | 12.50 | 0.64 | 0.59 | 0.65 | 0.01 | 1.59% | 21 | 6884 | 73.44% | No |
| AI260116P00015000 | 11/5 12:16 PM | 15.00 | 1.52 | 1.48 | 1.55 | -0.04 | -2.56% | 249 | 4242 | 70.41% | No |
| AI260116P00017500 | 11/5 11:11 AM | 17.50 | 2.99 | 2.94 | 3.05 | -0.04 | -1.32% | 13 | 5864 | 70.80% | Yes |
| AI260116P00020000 | 11/5 10:40 AM | 20.00 | 4.97 | 4.8 | 5.1 | 0.07 | 1.43% | 22 | 4727 | 74.12% | Yes |
| AI260116P00022500 | 11/5 10:51 AM | 22.50 | 7.00 | 7 | 7.3 | 0.06 | 0.86% | 1 | 1178 | 78.03% | Yes |
| AI260116P00025000 | 11/5 10:30 AM | 25.00 | 9.45 | 9.25 | 9.5 | 0.18 | 1.94% | 1 | 4275 | 75.29% | Yes |
| AI260116P00027500 | 10/29 12:02 PM | 27.50 | 9.90 | 10.9 | 12.05 | 0.00 | 0.00% | 1 | 2193 | 97.66% | Yes |
| AI260116P00030000 | 11/5 11:02 AM | 30.00 | 15.00 | 13.55 | 14.5 | 2.38 | 18.86% | 3 | 2436 | 104.39% | Yes |
| AI260116P00032500 | 11/5 10:05 AM | 32.50 | 16.80 | 16.55 | 17.05 | 1.45 | 9.45% | 1 | 106 | 96.88% | Yes |
| AI260116P00035000 | 11/5 10:11 AM | 35.00 | 19.20 | 18.3 | 20.1 | 2.80 | 17.07% | 1 | 632 | 91.99% | Yes |
| AI260116P00037500 | 10/21 2:03 PM | 37.50 | 19.35 | 20.8 | 22.55 | 0.00 | 0.00% | 30 | 34 | 93.75% | Yes |
| AI260116P00040000 | 9/16 9:34 AM | 40.00 | 22.68 | 22 | 22.65 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| AI260116P00042500 | 10/6 9:46 AM | 42.50 | 23.15 | 26.3 | 27.95 | 0.00 | 0.00% | 2 | 35 | 149.71% | Yes |
| AI260116P00045000 | 10/3 3:28 PM | 45.00 | 25.95 | 27.95 | 30.35 | 0.00 | 0.00% | 10 | 0 | 103.13% | Yes |
| AI260116P00047500 | 7/7 9:39 AM | 47.50 | 22.70 | 30.3 | 30.45 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| AI260116P00050000 | 10/15 12:05 PM | 50.00 | 31.00 | 32.95 | 35.45 | 0.00 | 0.00% | 1 | 0 | 122.66% | Yes |
| AI260116P00055000 | 5/29 10:40 AM | 55.00 | 26.15 | 30.5 | 31 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AI260116P00065000 | 9/3 9:30 AM | 65.00 | 48.05 | 45.15 | 48.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
