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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI271217C00002500 | 10/16 3:33 PM | 2.50 | 15.80 | 12.35 | 15.2 | 0.00 | 0.00% | 1 | 12 | 99.90% | Yes |
| AI271217C00005000 | 11/4 9:37 AM | 5.00 | 12.45 | 11.45 | 12.15 | 0.00 | 0.00% | 1 | 16 | 83.98% | Yes |
| AI271217C00007500 | 11/4 3:33 PM | 7.50 | 10.10 | 8.9 | 11.5 | 0.00 | 0.00% | 1 | 23 | 79.54% | Yes |
| AI271217C00010000 | 10/22 3:58 PM | 10.00 | 10.15 | 8.5 | 9.1 | 0.00 | 0.00% | 1 | 54 | 75.88% | Yes |
| AI271217C00012500 | 11/5 9:47 AM | 12.50 | 7.62 | 7.35 | 7.9 | -0.83 | -9.82% | 3 | 150 | 73.58% | Yes |
| AI271217C00015000 | 11/5 12:18 PM | 15.00 | 6.97 | 6.25 | 7.8 | 0.37 | 5.61% | 4 | 593 | 77.00% | Yes |
| AI271217C00017500 | 11/5 11:37 AM | 17.50 | 5.75 | 5.55 | 6.1 | -0.25 | -4.17% | 1 | 832 | 71.07% | No |
| AI271217C00020000 | 11/5 12:18 PM | 20.00 | 5.20 | 4.9 | 5.35 | -0.25 | -4.59% | 5 | 546 | 70.22% | No |
| AI271217C00022500 | 11/5 11:37 AM | 22.50 | 4.65 | 4.3 | 4.85 | -0.05 | -1.06% | 24 | 124 | 70.04% | No |
| AI271217C00025000 | 11/4 10:54 AM | 25.00 | 4.35 | 3.75 | 4.25 | 0.00 | 0.00% | 65 | 367 | 68.77% | No |
| AI271217C00027500 | 10/29 10:19 AM | 27.50 | 4.80 | 3.35 | 3.85 | 0.00 | 0.00% | 1 | 255 | 68.75% | No |
| AI271217C00030000 | 11/5 10:02 AM | 30.00 | 3.30 | 3 | 3.55 | -0.10 | -2.94% | 11 | 741 | 68.95% | No |
| AI271217C00032500 | 11/4 11:33 AM | 32.50 | 3.20 | 2.68 | 3.3 | 0.00 | 0.00% | 15 | 178 | 69.12% | No |
| AI271217C00035000 | 11/4 1:20 PM | 35.00 | 2.79 | 2.41 | 3 | 0.00 | 0.00% | 56 | 412 | 68.87% | No |
| AI271217C00037500 | 11/4 11:49 AM | 37.50 | 2.65 | 2.25 | 2.77 | 0.00 | 0.00% | 1 | 197 | 69.31% | No |
| AI271217C00040000 | 11/4 1:22 PM | 40.00 | 2.41 | 2.2 | 2.57 | 0.00 | 0.00% | 5 | 361 | 70.28% | No |
| AI271217C00042500 | 11/5 11:40 AM | 42.50 | 2.15 | 2.15 | 2.39 | -0.35 | -14.00% | 3 | 314 | 71.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI271217P00002500 | 10/23 11:50 AM | 2.50 | 0.18 | 0 | 0.26 | 0.00 | 0.00% | 2 | 123 | 77.15% | No |
| AI271217P00005000 | 10/22 3:41 PM | 5.00 | 0.54 | 0.28 | 0.69 | 0.00 | 0.00% | 10 | 64 | 67.97% | No |
| AI271217P00007500 | 10/27 11:04 AM | 7.50 | 1.09 | 0.93 | 1.39 | 0.00 | 0.00% | 2 | 256 | 64.70% | No |
| AI271217P00010000 | 11/4 3:28 PM | 10.00 | 2.16 | 2.06 | 2.35 | 0.00 | 0.00% | 1 | 34 | 64.01% | No |
| AI271217P00012500 | 11/5 10:51 AM | 12.50 | 3.35 | 3.2 | 3.55 | 0.00 | 0.00% | 1 | 934 | 61.62% | No |
| AI271217P00015000 | 11/4 12:57 PM | 15.00 | 4.75 | 4.6 | 4.95 | 0.00 | 0.00% | 1 | 1774 | 60.03% | No |
| AI271217P00017500 | 11/4 3:20 PM | 17.50 | 6.35 | 6.15 | 6.55 | 0.00 | 0.00% | 8 | 768 | 58.69% | Yes |
| AI271217P00020000 | 11/4 12:07 PM | 20.00 | 7.95 | 7.8 | 8.3 | 0.00 | 0.00% | 10 | 284 | 57.28% | Yes |
| AI271217P00022500 | 10/1 12:52 PM | 22.50 | 9.10 | 9.6 | 10.2 | 0.00 | 0.00% | 1 | 226 | 56.27% | Yes |
| AI271217P00025000 | 11/5 10:03 AM | 25.00 | 11.85 | 11.2 | 12.2 | 0.60 | 5.33% | 10 | 359 | 53.66% | Yes |
| AI271217P00027500 | 9/26 2:55 PM | 27.50 | 13.05 | 0 | 0 | 0.00 | 0.00% | 1 | 124 | 0.00% | Yes |
| AI271217P00030000 | 10/23 1:56 PM | 30.00 | 14.85 | 15.5 | 16.45 | 0.00 | 0.00% | 150 | 224 | 53.30% | Yes |
| AI271217P00032500 | 8/13 10:23 AM | 32.50 | 16.50 | 16.45 | 17.75 | 0.00 | 0.00% | 0 | 0 | 47.22% | Yes |
| AI271217P00035000 | 11/5 10:11 AM | 35.00 | 20.43 | 19.85 | 21 | 0.63 | 3.18% | 1 | 15 | 52.37% | Yes |
| AI271217P00037500 | 9/4 11:39 AM | 37.50 | 21.90 | 19.95 | 20.3 | 0.00 | 0.00% | 10 | 8 | 0.00% | Yes |
| AI271217P00040000 | 10/27 9:30 AM | 40.00 | 22.95 | 24.35 | 25.75 | 0.00 | 0.00% | 1 | 33 | 51.71% | Yes |
| AI271217P00042500 | 11/3 10:41 AM | 42.50 | 27.20 | 26.6 | 27.95 | 0.00 | 0.00% | 4 | 54 | 59.62% | Yes |
