Explore strikes, OI, IV and strategy data for AVTR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116C00001000 | 10/16 11:34 AM | 1.00 | 13.51 | 8.6 | 12.5 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| AVTR260116C00002500 | 2/6 2:58 PM | 2.50 | 21.98 | 21 | 25.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AVTR260116C00007500 | 10/31 3:49 PM | 7.50 | 4.40 | 3.5 | 4.7 | 0.00 | 0.00% | 2 | 21 | 50.00% | Yes |
| AVTR260116C00009000 | 8/19 10:28 AM | 9.00 | 4.40 | 3.1 | 3.5 | 0.00 | 0.00% | 1 | 56 | 94.92% | Yes |
| AVTR260116C00010000 | 11/5 2:30 PM | 10.00 | 2.10 | 1.5 | 2.7 | -0.57 | -21.35% | 20 | 35 | 59.96% | Yes |
| AVTR260116C00011000 | 11/5 2:10 PM | 11.00 | 1.38 | 1 | 1.55 | -0.07 | -4.83% | 11 | 466 | 62.11% | Yes |
| AVTR260116C00012500 | 11/5 2:10 PM | 12.50 | 0.70 | 0.5 | 0.9 | 0.00 | 0.00% | 1 | 424 | 51.66% | No |
| AVTR260116C00014000 | 11/4 11:55 AM | 14.00 | 0.28 | 0.15 | 0.65 | 0.00 | 0.00% | 15 | 1345 | 55.76% | No |
| AVTR260116C00015000 | 11/5 12:44 PM | 15.00 | 0.17 | 0.1 | 0.3 | -0.08 | -32.00% | 3 | 819 | 51.95% | No |
| AVTR260116C00016000 | 11/5 9:45 AM | 16.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 4 | 1649 | 53.13% | No |
| AVTR260116C00017500 | 10/28 11:15 AM | 17.50 | 0.73 | 0.05 | 0.75 | 0.00 | 0.00% | 20 | 236 | 87.30% | No |
| AVTR260116C00019000 | 10/14 1:26 PM | 19.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 155 | 290 | 95.70% | No |
| AVTR260116C00020000 | 11/3 11:33 AM | 20.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2863 | 65.23% | No |
| AVTR260116C00021000 | 6/10 12:11 PM | 21.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 25.00% | No |
| AVTR260116C00022500 | 7/22 12:03 PM | 22.50 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 7 | 34 | 81.25% | No |
| AVTR260116C00024000 | 7/9 1:26 PM | 24.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 122.95% | No |
| AVTR260116C00025000 | 10/31 11:14 AM | 25.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 3 | 940 | 106.84% | No |
| AVTR260116C00026000 | 8/11 10:41 AM | 26.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 50 | 131.64% | No |
| AVTR260116C00027500 | 4/10 9:50 AM | 27.50 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 317 | 137.70% | No |
| AVTR260116C00030000 | 4/7 3:13 PM | 30.00 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 17 | 659 | 117.19% | No |
| AVTR260116C00032500 | 1/21 9:44 AM | 32.50 | 0.66 | 0 | 1.45 | 0.00 | 0.00% | 6 | 19 | 183.11% | No |
| AVTR260116C00035000 | 2/26 11:22 AM | 35.00 | 0.73 | 0 | 1.35 | 0.00 | 0.00% | 1 | 208 | 187.30% | No |
| AVTR260116C00040000 | 7/17 12:32 PM | 40.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 4 | 47 | 114.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AVTR260116P00002500 | 7/5 9:38 AM | 2.50 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1 | 210.94% | No |
| AVTR260116P00005000 | 2/18 3:14 PM | 5.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| AVTR260116P00007500 | 10/17 10:04 AM | 7.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 36 | 69.14% | No |
| AVTR260116P00009000 | 10/29 3:42 PM | 9.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 132 | 159 | 70.31% | No |
| AVTR260116P00010000 | 10/31 1:41 PM | 10.00 | 0.48 | 0 | 0.7 | 0.00 | 0.00% | 2 | 492 | 70.80% | No |
| AVTR260116P00011000 | 10/31 2:59 PM | 11.00 | 0.75 | 0.15 | 1.1 | 0.00 | 0.00% | 16 | 1736 | 68.75% | No |
| AVTR260116P00012500 | 10/31 2:59 PM | 12.50 | 1.50 | 1.35 | 1.95 | 0.00 | 0.00% | 1 | 1242 | 53.13% | Yes |
| AVTR260116P00014000 | 10/29 3:00 PM | 14.00 | 2.50 | 2.45 | 3.2 | 0.00 | 0.00% | 85 | 1278 | 56.06% | Yes |
| AVTR260116P00015000 | 10/29 3:59 PM | 15.00 | 3.55 | 3.1 | 4.2 | 0.00 | 0.00% | 51 | 1820 | 54.40% | Yes |
| AVTR260116P00016000 | 10/30 11:38 AM | 16.00 | 5.00 | 4 | 5.2 | 0.00 | 0.00% | 15 | 19 | 58.59% | Yes |
| AVTR260116P00017500 | 10/31 9:46 AM | 17.50 | 6.50 | 5.8 | 6.1 | 0.00 | 0.00% | 2 | 9 | 69.14% | Yes |
| AVTR260116P00020000 | 10/31 9:46 AM | 20.00 | 9.00 | 8.1 | 8.7 | 0.00 | 0.00% | 1 | 2 | 94.14% | Yes |
| AVTR260116P00022500 | 3/10 12:58 PM | 22.50 | 5.70 | 7.4 | 7.6 | 0.00 | 0.00% | 43 | 60 | 0.00% | Yes |
| AVTR260116P00025000 | 8/8 3:38 PM | 25.00 | 13.60 | 13 | 13.6 | 0.00 | 0.00% | 900 | 800 | 107.62% | Yes |
| AVTR260116P00027500 | 2/10 2:59 PM | 27.50 | 8.50 | 9.6 | 13.5 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| AVTR260116P00030000 | 9/6 12:30 PM | 30.00 | 6.00 | 5.9 | 6.2 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
