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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI270115C00002500 | 10/2 1:43 PM | 2.50 | 15.80 | 12.2 | 14.85 | 0.00 | 0.00% | 2 | 21 | 100.78% | Yes |
| AI270115C00005000 | 10/20 11:12 AM | 5.00 | 14.00 | 11.1 | 12.6 | 0.00 | 0.00% | 170 | 521 | 114.16% | Yes |
| AI270115C00007500 | 10/29 3:18 PM | 7.50 | 10.90 | 9.15 | 9.65 | 0.00 | 0.00% | 2 | 324 | 80.57% | Yes |
| AI270115C00010000 | 11/5 11:37 AM | 10.00 | 7.75 | 7.55 | 8 | -0.08 | -1.02% | 3 | 586 | 77.39% | Yes |
| AI270115C00012500 | 11/5 12:35 PM | 12.50 | 6.44 | 6.1 | 6.5 | -0.11 | -1.68% | 11 | 781 | 73.02% | Yes |
| AI270115C00015000 | 11/5 12:18 PM | 15.00 | 5.27 | 5.25 | 5.4 | 0.02 | 0.38% | 28 | 1256 | 74.02% | Yes |
| AI270115C00017500 | 11/5 10:49 AM | 17.50 | 4.38 | 4.3 | 4.5 | -0.02 | -0.45% | 17 | 2153 | 72.66% | No |
| AI270115C00020000 | 11/5 11:34 AM | 20.00 | 3.70 | 3.6 | 3.75 | 0.00 | 0.00% | 8 | 2069 | 72.07% | No |
| AI270115C00022500 | 11/5 9:31 AM | 22.50 | 3.10 | 2.95 | 3.3 | 0.05 | 1.64% | 4 | 860 | 72.19% | No |
| AI270115C00025000 | 11/5 11:55 AM | 25.00 | 2.73 | 2.6 | 2.76 | 0.02 | 0.74% | 19 | 2330 | 72.39% | No |
| AI270115C00027500 | 11/5 12:33 PM | 27.50 | 2.15 | 2.15 | 2.4 | -0.17 | -7.33% | 6 | 1173 | 72.02% | No |
| AI270115C00030000 | 11/5 10:44 AM | 30.00 | 1.97 | 1.77 | 2.16 | 0.01 | 0.51% | 41 | 2087 | 72.12% | No |
| AI270115C00032500 | 11/4 11:18 AM | 32.50 | 1.89 | 1.68 | 1.96 | 0.00 | 0.00% | 13 | 544 | 74.07% | No |
| AI270115C00035000 | 11/4 1:32 PM | 35.00 | 1.55 | 1.48 | 1.77 | 0.00 | 0.00% | 2 | 1358 | 74.61% | No |
| AI270115C00037500 | 11/4 11:15 AM | 37.50 | 1.51 | 1.25 | 1.6 | 0.00 | 0.00% | 12 | 1115 | 74.56% | No |
| AI270115C00040000 | 11/5 12:01 PM | 40.00 | 1.38 | 1.03 | 1.38 | -0.09 | -6.12% | 5 | 1738 | 73.54% | No |
| AI270115C00042500 | 11/4 9:46 AM | 42.50 | 1.33 | 1.15 | 1.36 | 0.00 | 0.00% | 1 | 247 | 77.30% | No |
| AI270115C00045000 | 11/5 11:56 AM | 45.00 | 1.10 | 0.9 | 1.15 | -0.44 | -28.57% | 1 | 533 | 75.29% | No |
| AI270115C00047500 | 11/5 11:45 AM | 47.50 | 0.98 | 0.95 | 1.18 | -0.02 | -2.00% | 4 | 939 | 78.47% | No |
| AI270115C00050000 | 11/5 11:45 AM | 50.00 | 0.92 | 0.75 | 1.1 | -0.06 | -6.12% | 6 | 1957 | 77.69% | No |
| AI270115C00055000 | 11/4 3:56 PM | 55.00 | 0.80 | 0.55 | 0.98 | 0.00 | 0.00% | 4 | 1303 | 77.88% | No |
| AI270115C00060000 | 11/5 12:07 PM | 60.00 | 0.80 | 0.4 | 0.8 | 0.01 | 1.27% | 10 | 541 | 77.00% | No |
| AI270115C00065000 | 11/5 11:38 AM | 65.00 | 0.69 | 0.5 | 1.02 | -0.08 | -10.39% | 136 | 2757 | 84.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI270115P00002500 | 10/29 2:03 PM | 2.50 | 0.06 | 0.04 | 0.16 | 0.00 | 0.00% | 3 | 14 | 97.27% | No |
| AI270115P00005000 | 11/5 10:30 AM | 5.00 | 0.32 | 0.28 | 0.38 | 0.03 | 10.34% | 1 | 241 | 80.86% | No |
| AI270115P00007500 | 11/5 9:30 AM | 7.50 | 0.68 | 0.72 | 0.83 | -0.05 | -6.85% | 2 | 434 | 73.10% | No |
| AI270115P00010000 | 11/5 12:35 PM | 10.00 | 1.34 | 1.3 | 1.58 | -0.09 | -6.00% | 4 | 799 | 67.38% | No |
| AI270115P00012500 | 11/5 10:37 AM | 12.50 | 2.45 | 2.32 | 2.7 | 0.08 | 3.38% | 3 | 2439 | 65.97% | No |
| AI270115P00015000 | 11/5 11:35 AM | 15.00 | 3.73 | 3.65 | 3.85 | 0.33 | 9.71% | 1 | 3168 | 63.35% | No |
| AI270115P00017500 | 11/4 3:34 PM | 17.50 | 5.28 | 5.1 | 5.5 | 0.00 | 0.00% | 27 | 1608 | 62.40% | Yes |
| AI270115P00020000 | 11/3 10:11 AM | 20.00 | 6.35 | 6.8 | 7.25 | 0.00 | 0.00% | 1 | 2557 | 61.35% | Yes |
| AI270115P00022500 | 11/4 3:11 PM | 22.50 | 8.70 | 8.7 | 9.15 | 0.00 | 0.00% | 1 | 458 | 60.69% | Yes |
| AI270115P00025000 | 11/5 10:15 AM | 25.00 | 10.98 | 10.7 | 11.05 | 0.46 | 4.37% | 1 | 1027 | 58.98% | Yes |
| AI270115P00027500 | 10/29 1:53 PM | 27.50 | 11.85 | 12.8 | 13.3 | 0.00 | 0.00% | 2 | 126 | 59.23% | Yes |
| AI270115P00030000 | 10/22 9:49 AM | 30.00 | 14.00 | 15 | 15.55 | 0.00 | 0.00% | 10 | 454 | 59.16% | Yes |
| AI270115P00032500 | 10/16 3:39 PM | 32.50 | 15.81 | 17.25 | 17.85 | 0.00 | 0.00% | 1 | 108 | 58.98% | Yes |
| AI270115P00035000 | 10/23 10:56 AM | 35.00 | 18.52 | 19.5 | 20.2 | 0.00 | 0.00% | 15 | 245 | 58.35% | Yes |
| AI270115P00037500 | 11/4 1:27 PM | 37.50 | 21.70 | 21.85 | 22.6 | 0.00 | 0.00% | 2 | 797 | 58.59% | Yes |
| AI270115P00040000 | 11/4 9:30 AM | 40.00 | 23.95 | 24.2 | 25.05 | 0.00 | 0.00% | 1 | 260 | 58.84% | Yes |
| AI270115P00042500 | 11/4 10:52 AM | 42.50 | 26.45 | 26.6 | 27.5 | 0.00 | 0.00% | 1 | 71 | 59.28% | Yes |
| AI270115P00045000 | 8/13 12:18 PM | 45.00 | 27.20 | 27.65 | 28.25 | 0.00 | 0.00% | 5 | 24 | 0.00% | Yes |
| AI270115P00047500 | 8/11 3:55 PM | 47.50 | 31.21 | 30.4 | 32.25 | 0.00 | 0.00% | 0 | 0 | 69.29% | Yes |
| AI270115P00050000 | 8/11 12:46 PM | 50.00 | 33.08 | 32 | 34.75 | 0.00 | 0.00% | 1 | 1 | 71.44% | Yes |
| AI270115P00055000 | 8/7 2:13 PM | 55.00 | 32.85 | 37.5 | 39.6 | 0.00 | 0.00% | 6 | 0 | 71.09% | Yes |
| AI270115P00060000 | 8/7 1:18 PM | 60.00 | 37.80 | 42.65 | 43.25 | 0.00 | 0.00% | 14 | 0 | 0.00% | Yes |
| AI270115P00065000 | 10/31 1:36 PM | 65.00 | 47.75 | 46.5 | 51.5 | 0.00 | 0.00% | 2 | 1 | 116.02% | Yes |
