Explore strikes, OI, IV and strategy data for B.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251107C00020000 | 11/5 12:14 PM | 20.00 | 12.67 | 11.45 | 14.55 | -0.31 | -2.39% | 1 | 11 | 430.47% | Yes |
| B251107C00024000 | 11/3 11:00 AM | 24.00 | 8.87 | 7.7 | 10.65 | 0.00 | 0.00% | 1 | 5 | 345.70% | Yes |
| B251107C00026000 | 11/4 2:16 PM | 26.00 | 5.80 | 5.7 | 8.2 | 0.00 | 0.00% | 6 | 4 | 218.75% | Yes |
| B251107C00026500 | 10/29 2:57 PM | 26.50 | 5.85 | 5.2 | 7.7 | 0.00 | 0.00% | 1 | 1 | 204.30% | Yes |
| B251107C00028000 | 10/31 10:58 AM | 28.00 | 5.17 | 3.95 | 5.85 | 0.00 | 0.00% | 3 | 22 | 147.66% | Yes |
| B251107C00028500 | 11/5 3:53 PM | 28.50 | 3.65 | 3.35 | 5.35 | -0.80 | -17.98% | 2 | 11 | 117.19% | Yes |
| B251107C00029000 | 11/4 2:42 PM | 29.00 | 2.86 | 1.96 | 5.55 | 0.00 | 0.00% | 4 | 21 | 365.04% | Yes |
| B251107C00029500 | 11/3 2:19 PM | 29.50 | 3.38 | 2.8 | 5 | 0.00 | 0.00% | 9 | 9 | 195.70% | Yes |
| B251107C00030000 | 11/5 10:26 AM | 30.00 | 2.50 | 2.05 | 4.55 | 0.40 | 19.05% | 10 | 304 | 163.28% | Yes |
| B251107C00030500 | 11/4 9:58 AM | 30.50 | 1.70 | 1.8 | 2.39 | 0.00 | 0.00% | 1 | 160 | 80.08% | Yes |
| B251107C00031000 | 11/5 3:58 PM | 31.00 | 1.83 | 1.76 | 1.93 | 0.68 | 59.13% | 16 | 104 | 56.25% | Yes |
| B251107C00031500 | 11/5 1:19 PM | 31.50 | 1.22 | 0.97 | 1.49 | 0.45 | 58.44% | 1 | 387 | 68.75% | Yes |
| B251107C00032000 | 11/5 3:15 PM | 32.00 | 0.91 | 0.5 | 1 | 0.38 | 71.70% | 203 | 900 | 53.52% | Yes |
| B251107C00032500 | 11/5 2:20 PM | 32.50 | 0.51 | 0.46 | 0.65 | 0.15 | 41.67% | 81 | 724 | 50.98% | Yes |
| B251107C00033000 | 11/5 3:51 PM | 33.00 | 0.30 | 0.21 | 0.35 | 0.10 | 50.00% | 289 | 2112 | 46.09% | No |
| B251107C00033500 | 11/5 3:59 PM | 33.50 | 0.16 | 0.16 | 0.18 | 0.09 | 128.57% | 342 | 1785 | 45.70% | No |
| B251107C00034000 | 11/5 1:43 PM | 34.00 | 0.09 | 0.04 | 0.12 | 0.01 | 12.50% | 52 | 875 | 51.95% | No |
| B251107C00034500 | 11/5 2:50 PM | 34.50 | 0.05 | 0.04 | 0.26 | 0.00 | 0.00% | 34 | 1437 | 69.92% | No |
| B251107C00035000 | 11/5 3:25 PM | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 11469 | 52.34% | No |
| B251107C00035500 | 11/5 12:04 PM | 35.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 174 | 60.94% | No |
| B251107C00036000 | 11/5 2:41 PM | 36.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 145 | 759 | 59.38% | No |
| B251107C00036500 | 11/5 3:40 PM | 36.50 | 0.05 | 0.01 | 0.22 | 0.03 | 150.00% | 3 | 407 | 107.81% | No |
| B251107C00037000 | 11/5 3:41 PM | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 299 | 79.69% | No |
| B251107C00037500 | 11/4 12:26 PM | 37.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 115 | 81.25% | No |
| B251107C00038000 | 11/5 2:30 PM | 38.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 22 | 81 | 89.06% | No |
| B251107C00038500 | 11/3 11:40 AM | 38.50 | 0.32 | 0 | 0.21 | 0.00 | 0.00% | 1 | 4 | 142.97% | No |
| B251107C00039000 | 11/4 12:37 PM | 39.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 119 | 93.75% | No |
| B251107C00039500 | 10/21 10:46 AM | 39.50 | 0.12 | 0 | 0.63 | 0.00 | 0.00% | 1 | 16 | 210.16% | No |
| B251107C00040000 | 11/4 11:40 AM | 40.00 | 0.27 | 0 | 0.57 | 0.00 | 0.00% | 1 | 72 | 213.67% | No |
| B251107C00041000 | 10/21 10:39 AM | 41.00 | 0.07 | 0 | 0.23 | 0.00 | 0.00% | 1 | 111 | 187.50% | No |
| B251107C00042000 | 10/28 3:50 PM | 42.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 13 | 21 | 146.88% | No |
| B251107C00045000 | 10/13 9:42 AM | 45.00 | 0.08 | 0 | 0.78 | 0.00 | 0.00% | 7 | 14 | 321.88% | No |
| B251107C00050000 | 10/24 3:06 PM | 50.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 5 | 8 | 218.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251107P00020000 | 11/5 10:48 AM | 20.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 2 | 11 | 250.00% | No |
| B251107P00021000 | 11/5 10:48 AM | 21.00 | 0.06 | 0 | 0.02 | -0.18 | -75.00% | 2 | 1 | 243.75% | No |
| B251107P00022000 | 10/27 11:39 AM | 22.00 | 0.29 | 0 | 0.67 | 0.00 | 0.00% | 0 | 1 | 403.13% | No |
| B251107P00026000 | 10/27 11:51 AM | 26.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 1 | 1 | 202.34% | No |
| B251107P00027000 | 11/5 3:01 PM | 27.00 | 0.10 | 0 | 0.05 | 0.09 | 900.00% | 2 | 44 | 131.25% | No |
| B251107P00028000 | 10/29 1:32 PM | 28.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 177 | 110.94% | No |
| B251107P00028500 | 10/31 3:25 PM | 28.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 50 | 40 | 99.22% | No |
| B251107P00029000 | 11/5 3:22 PM | 29.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 5 | 164 | 89.06% | No |
| B251107P00029500 | 11/4 3:58 PM | 29.50 | 0.04 | 0 | 0.52 | 0.00 | 0.00% | 11 | 164 | 140.23% | No |
| B251107P00030000 | 11/5 3:56 PM | 30.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 67 | 1608 | 65.63% | No |
| B251107P00030500 | 11/5 9:34 AM | 30.50 | 0.06 | 0 | 0.08 | -0.08 | -57.14% | 60 | 113 | 63.28% | No |
| B251107P00031000 | 11/5 2:18 PM | 31.00 | 0.06 | 0.04 | 0.16 | -0.19 | -76.00% | 11 | 939 | 66.80% | No |
| B251107P00031500 | 11/5 11:39 AM | 31.50 | 0.16 | 0.09 | 0.14 | -0.28 | -63.64% | 27 | 986 | 55.47% | No |
| B251107P00032000 | 11/5 3:28 PM | 32.00 | 0.20 | 0.15 | 0.22 | -0.43 | -68.25% | 28 | 2225 | 50.20% | No |
| B251107P00032500 | 11/5 2:00 PM | 32.50 | 0.41 | 0.29 | 0.49 | -0.55 | -57.29% | 33 | 650 | 54.10% | No |
| B251107P00033000 | 11/5 2:59 PM | 33.00 | 0.63 | 0.5 | 1.07 | -0.72 | -53.33% | 16 | 434 | 69.53% | Yes |
| B251107P00033500 | 11/5 2:49 PM | 33.50 | 1.02 | 0.83 | 1.08 | -0.86 | -45.74% | 12 | 64 | 53.71% | Yes |
| B251107P00034000 | 11/5 3:41 PM | 34.00 | 1.33 | 0.08 | 2.57 | -0.95 | -41.67% | 36 | 492 | 51.17% | Yes |
| B251107P00034500 | 11/5 12:50 PM | 34.50 | 2.12 | 1.54 | 3.9 | -0.63 | -22.91% | 10 | 92 | 174.61% | Yes |
| B251107P00035000 | 11/5 3:53 PM | 35.00 | 2.71 | 0.55 | 3.15 | 0.52 | 23.74% | 2 | 55 | 183.79% | Yes |
| B251107P00035500 | 10/21 3:10 PM | 35.50 | 4.20 | 2.38 | 4.45 | 0.00 | 0.00% | 5 | 9 | 172.07% | Yes |
| B251107P00036000 | 10/23 2:26 PM | 36.00 | 4.14 | 2.47 | 5.15 | 0.00 | 0.00% | 1 | 5 | 173.44% | Yes |
| B251107P00036500 | 10/30 9:39 AM | 36.50 | 4.50 | 2.97 | 4.6 | 0.00 | 0.00% | 2 | 71 | 97.27% | Yes |
| B251107P00037500 | 10/20 11:47 AM | 37.50 | 3.45 | 4.25 | 6.45 | 0.00 | 0.00% | 0 | 20 | 217.77% | Yes |
| B251107P00038000 | 10/20 11:47 AM | 38.00 | 3.85 | 4.45 | 7.2 | 0.00 | 0.00% | 0 | 4 | 226.37% | Yes |
| B251107P00038500 | 9/29 11:01 AM | 38.50 | 4.45 | 5.8 | 6.8 | 0.00 | 0.00% | 0 | 4 | 234.38% | Yes |
| B251107P00039500 | 9/26 1:15 PM | 39.50 | 5.65 | 0 | 0 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| B251107P00040000 | 10/27 10:15 AM | 40.00 | 8.58 | 5.8 | 9 | 0.00 | 0.00% | 4 | 0 | 192.19% | Yes |
