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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260417C00005000 | 11/4 1:12 PM | 5.00 | 13.00 | 9.75 | 12.25 | 0.00 | 0.00% | 1 | 24 | 99.22% | Yes |
| AI260417C00007500 | 11/5 11:24 AM | 7.50 | 8.75 | 8.65 | 9.25 | -0.25 | -2.78% | 5 | 109 | 105.27% | Yes |
| AI260417C00010000 | 11/5 11:50 AM | 10.00 | 6.72 | 6.4 | 7 | 0.02 | 0.30% | 3 | 177 | 83.79% | Yes |
| AI260417C00012500 | 11/4 1:18 PM | 12.50 | 4.98 | 4.65 | 5.1 | 0.00 | 0.00% | 3 | 208 | 76.37% | Yes |
| AI260417C00015000 | 11/5 11:56 AM | 15.00 | 3.60 | 3.5 | 3.65 | 0.10 | 2.86% | 36 | 1089 | 75.88% | Yes |
| AI260417C00017500 | 11/5 12:35 PM | 17.50 | 2.59 | 2.57 | 2.61 | -0.03 | -1.15% | 16 | 2097 | 75.34% | No |
| AI260417C00020000 | 11/5 12:36 PM | 20.00 | 1.88 | 1.88 | 1.93 | 0.03 | 1.62% | 182 | 2156 | 75.83% | No |
| AI260417C00022500 | 11/5 11:29 AM | 22.50 | 1.39 | 1.39 | 1.46 | 0.00 | 0.00% | 390 | 1088 | 76.71% | No |
| AI260417C00025000 | 11/5 12:29 PM | 25.00 | 1.09 | 1.03 | 1.09 | 0.01 | 0.93% | 384 | 2183 | 77.05% | No |
| AI260417C00027500 | 11/5 11:52 AM | 27.50 | 0.83 | 0.76 | 0.88 | -0.02 | -2.35% | 124 | 1608 | 78.22% | No |
| AI260417C00030000 | 11/5 12:28 PM | 30.00 | 0.71 | 0.67 | 0.71 | 0.02 | 2.90% | 55 | 1248 | 80.96% | No |
| AI260417C00032500 | 11/5 11:52 AM | 32.50 | 0.57 | 0.56 | 0.61 | -0.01 | -1.72% | 21 | 499 | 83.20% | No |
| AI260417C00035000 | 11/5 12:23 PM | 35.00 | 0.50 | 0.45 | 0.51 | 0.00 | 0.00% | 124 | 2205 | 84.28% | No |
| AI260417C00037500 | 11/4 2:00 PM | 37.50 | 0.43 | 0.3 | 0.47 | 0.00 | 0.00% | 71 | 271 | 84.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260417P00005000 | 11/5 9:58 AM | 5.00 | 0.06 | 0.02 | 0.15 | -0.10 | -62.50% | 1 | 304 | 97.27% | No |
| AI260417P00007500 | 11/5 10:12 AM | 7.50 | 0.20 | 0.21 | 0.25 | 0.02 | 11.11% | 5 | 433 | 82.03% | No |
| AI260417P00010000 | 11/5 9:42 AM | 10.00 | 0.62 | 0.51 | 0.65 | 0.05 | 8.77% | 285 | 646 | 74.12% | No |
| AI260417P00012500 | 11/5 12:35 PM | 12.50 | 1.34 | 1.3 | 1.34 | 0.05 | 3.88% | 42 | 1501 | 71.78% | No |
| AI260417P00015000 | 11/5 12:35 PM | 15.00 | 2.42 | 2.39 | 2.43 | 0.06 | 2.54% | 80 | 3458 | 69.39% | No |
| AI260417P00017500 | 11/5 10:48 AM | 17.50 | 3.85 | 3.8 | 3.95 | 0.00 | 0.00% | 77 | 5384 | 68.07% | Yes |
| AI260417P00020000 | 11/5 11:15 AM | 20.00 | 5.70 | 5.65 | 5.7 | 0.05 | 0.88% | 50 | 479 | 68.02% | Yes |
| AI260417P00022500 | 11/5 10:21 AM | 22.50 | 7.70 | 7.45 | 7.75 | 0.83 | 12.08% | 10 | 381 | 65.63% | Yes |
| AI260417P00025000 | 11/4 2:28 PM | 25.00 | 9.74 | 9.65 | 9.9 | 0.00 | 0.00% | 53 | 117 | 65.63% | Yes |
| AI260417P00027500 | 10/29 10:49 AM | 27.50 | 10.50 | 11.9 | 12.4 | 0.00 | 0.00% | 5 | 58 | 69.19% | Yes |
| AI260417P00030000 | 10/22 12:15 PM | 30.00 | 13.00 | 14.25 | 14.75 | 0.00 | 0.00% | 1 | 91 | 69.87% | Yes |
| AI260417P00032500 | 10/16 3:39 PM | 32.50 | 14.94 | 16 | 17.85 | 0.00 | 0.00% | 1 | 79 | 72.07% | Yes |
| AI260417P00035000 | 11/4 9:48 AM | 35.00 | 18.68 | 18.4 | 20.15 | 0.00 | 0.00% | 2 | 3 | 68.16% | Yes |
