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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI280121C00002500 | 10/21 3:24 PM | 2.50 | 15.75 | 13.5 | 15.2 | 0.00 | 0.00% | 2 | 234 | 137.89% | Yes |
| AI280121C00005000 | 11/3 12:44 PM | 5.00 | 13.40 | 11.5 | 12.25 | 0.00 | 0.00% | 1 | 3 | 84.77% | Yes |
| AI280121C00007500 | 10/31 1:24 PM | 7.50 | 12.65 | 9.9 | 10.55 | 0.00 | 0.00% | 1 | 208 | 78.37% | Yes |
| AI280121C00010000 | 11/4 12:44 PM | 10.00 | 9.00 | 8.6 | 9.15 | 0.00 | 0.00% | 1 | 33 | 75.49% | Yes |
| AI280121C00012500 | 11/4 11:49 AM | 12.50 | 8.00 | 7.45 | 8 | 0.00 | 0.00% | 5 | 250 | 73.39% | Yes |
| AI280121C00015000 | 11/5 12:23 PM | 15.00 | 6.80 | 6.5 | 7.05 | 0.10 | 1.49% | 32 | 229 | 72.14% | Yes |
| AI280121C00017500 | 11/4 1:06 PM | 17.50 | 6.00 | 4.75 | 7.4 | 0.00 | 0.00% | 7 | 215 | 72.41% | No |
| AI280121C00020000 | 11/5 10:17 AM | 20.00 | 5.30 | 5 | 5.55 | 0.09 | 1.73% | 6 | 445 | 70.34% | No |
| AI280121C00022500 | 11/4 12:22 PM | 22.50 | 4.80 | 4.4 | 4.95 | 0.00 | 0.00% | 217 | 231 | 69.58% | No |
| AI280121C00025000 | 11/5 12:15 PM | 25.00 | 4.25 | 4.15 | 4.35 | 0.00 | 0.00% | 7 | 378 | 69.92% | No |
| AI280121C00027500 | 10/28 1:11 PM | 27.50 | 5.35 | 3.45 | 4.05 | 0.00 | 0.00% | 1 | 97 | 68.82% | No |
| AI280121C00030000 | 11/4 1:31 PM | 30.00 | 3.45 | 3.3 | 4 | 0.00 | 0.00% | 60 | 143 | 71.44% | No |
| AI280121C00032500 | 11/4 11:56 AM | 32.50 | 3.25 | 2.79 | 3.9 | 0.00 | 0.00% | 1 | 77 | 71.42% | No |
| AI280121C00035000 | 11/4 11:44 AM | 35.00 | 3.00 | 2.52 | 3.85 | 0.00 | 0.00% | 2 | 88 | 72.61% | No |
| AI280121C00037500 | 11/5 11:40 AM | 37.50 | 2.88 | 2.6 | 2.81 | -0.30 | -9.43% | 2 | 47 | 69.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AI280121P00002500 | 10/29 9:52 AM | 2.50 | 0.25 | 0.05 | 0.67 | 0.00 | 0.00% | 10 | 19 | 97.07% | No |
| AI280121P00005000 | 11/4 10:07 AM | 5.00 | 0.63 | 0.5 | 0.65 | 0.00 | 0.00% | 2 | 29 | 70.22% | No |
| AI280121P00007500 | 10/16 10:57 AM | 7.50 | 1.09 | 1.17 | 1.44 | 0.00 | 0.00% | 1 | 6 | 66.65% | No |
| AI280121P00010000 | 11/5 9:30 AM | 10.00 | 2.24 | 2.11 | 2.41 | 0.24 | 12.00% | 1 | 64 | 63.53% | No |
| AI280121P00012500 | 11/5 10:23 AM | 12.50 | 3.50 | 3.3 | 3.65 | -0.48 | -12.06% | 2 | 680 | 61.65% | No |
| AI280121P00015000 | 11/4 9:30 AM | 15.00 | 4.80 | 4.65 | 5.05 | 0.00 | 0.00% | 1 | 100 | 59.62% | No |
| AI280121P00017500 | 10/24 3:03 PM | 17.50 | 5.85 | 6.2 | 6.6 | 0.00 | 0.00% | 6 | 104 | 57.96% | Yes |
| AI280121P00020000 | 10/29 9:32 AM | 20.00 | 7.34 | 7.85 | 8.4 | 0.00 | 0.00% | 4 | 47 | 56.84% | Yes |
| AI280121P00022500 | 10/23 12:07 PM | 22.50 | 9.18 | 9.65 | 10.25 | 0.00 | 0.00% | 2 | 12 | 55.57% | Yes |
| AI280121P00025000 | 10/24 3:03 PM | 25.00 | 11.00 | 10.55 | 13.15 | 0.00 | 0.00% | 51 | 11 | 54.10% | Yes |
| AI280121P00027500 | 10/13 11:14 AM | 27.50 | 12.13 | 12.55 | 15.15 | 0.00 | 0.00% | 0 | 2 | 52.81% | Yes |
| AI280121P00030000 | 11/5 11:50 AM | 30.00 | 16.50 | 15.55 | 16.2 | 1.43 | 9.49% | 15 | 15 | 50.95% | Yes |
