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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251114C00023000 | 10/31 12:20 PM | 23.00 | 10.00 | 8.7 | 11.55 | 0.00 | 0.00% | 2 | 3 | 173.05% | Yes |
| B251114C00024000 | 11/4 10:09 AM | 24.00 | 7.95 | 7.75 | 10.7 | 0.00 | 0.00% | 1 | 2 | 168.95% | Yes |
| B251114C00025000 | 10/10 12:59 PM | 25.00 | 7.62 | 6.75 | 9.7 | 0.00 | 0.00% | 0 | 1 | 152.15% | Yes |
| B251114C00027000 | 11/3 10:26 AM | 27.00 | 6.29 | 4.9 | 7.6 | 0.00 | 0.00% | 5 | 20 | 121.88% | Yes |
| B251114C00028000 | 10/24 11:10 AM | 28.00 | 4.35 | 3.95 | 6.65 | 0.00 | 0.00% | 3 | 13 | 109.96% | Yes |
| B251114C00029000 | 11/4 2:18 PM | 29.00 | 3.10 | 3.8 | 5 | 0.00 | 0.00% | 11 | 60 | 100.78% | Yes |
| B251114C00030000 | 11/5 3:46 PM | 30.00 | 3.00 | 2 | 3.2 | 0.80 | 36.36% | 1 | 66 | 70.12% | Yes |
| B251114C00030500 | 11/5 11:53 AM | 30.50 | 2.42 | 2.28 | 3.7 | 0.44 | 22.22% | 2 | 139 | 80.27% | Yes |
| B251114C00031000 | 11/5 9:54 AM | 31.00 | 2.25 | 1.33 | 2.97 | 0.51 | 29.31% | 1 | 51 | 50.78% | Yes |
| B251114C00031500 | 11/5 1:19 PM | 31.50 | 1.70 | 1.28 | 1.99 | 0.33 | 24.09% | 4 | 50 | 61.62% | Yes |
| B251114C00032000 | 11/5 3:31 PM | 32.00 | 1.51 | 1.46 | 1.77 | 0.43 | 39.81% | 33 | 152 | 58.11% | Yes |
| B251114C00032500 | 11/5 12:33 PM | 32.50 | 1.13 | 1.17 | 1.49 | 0.26 | 29.89% | 16 | 55 | 57.72% | Yes |
| B251114C00033000 | 11/5 3:57 PM | 33.00 | 0.91 | 0.92 | 1.25 | 0.25 | 37.88% | 114 | 673 | 57.62% | No |
| B251114C00033500 | 11/5 11:53 AM | 33.50 | 0.70 | 0.71 | 0.95 | 0.19 | 37.25% | 36 | 87 | 55.37% | No |
| B251114C00034000 | 11/5 3:50 PM | 34.00 | 0.60 | 0.54 | 0.62 | 0.20 | 50.00% | 36 | 730 | 51.56% | No |
| B251114C00034500 | 11/5 1:19 PM | 34.50 | 0.43 | 0.32 | 0.7 | 0.11 | 34.38% | 5 | 99 | 55.66% | No |
| B251114C00035000 | 11/5 3:57 PM | 35.00 | 0.35 | 0.32 | 0.35 | 0.10 | 40.00% | 681 | 874 | 52.15% | No |
| B251114C00035500 | 11/5 3:40 PM | 35.50 | 0.27 | 0.18 | 0.35 | 0.08 | 42.11% | 43 | 710 | 53.52% | No |
| B251114C00036000 | 11/5 3:31 PM | 36.00 | 0.18 | 0.12 | 0.23 | 0.00 | 0.00% | 73 | 732 | 51.95% | No |
| B251114C00036500 | 11/5 3:57 PM | 36.50 | 0.15 | 0.13 | 0.42 | 0.01 | 7.14% | 3 | 72 | 65.63% | No |
| B251114C00037000 | 11/5 11:43 AM | 37.00 | 0.12 | 0.1 | 0.2 | -0.14 | -53.85% | 48 | 349 | 59.38% | No |
| B251114C00037500 | 10/30 3:50 PM | 37.50 | 0.30 | 0 | 0.2 | 0.00 | 0.00% | 2 | 12 | 58.20% | No |
| B251114C00038000 | 11/5 2:43 PM | 38.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 9 | 363 | 57.81% | No |
| B251114C00039000 | 10/28 1:54 PM | 39.00 | 0.17 | 0 | 0.21 | 0.00 | 0.00% | 50 | 236 | 71.48% | No |
| B251114C00040000 | 11/4 9:33 AM | 40.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 3290 | 78.52% | No |
| B251114C00042000 | 10/24 10:01 AM | 42.00 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 10 | 7 | 71.88% | No |
| B251114C00043000 | 10/28 11:32 AM | 43.00 | 0.08 | 0 | 0.03 | 0.00 | 0.00% | 3 | 42 | 74.22% | No |
| B251114C00044000 | 10/28 11:41 AM | 44.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 1 | 20 | 92.97% | No |
| B251114C00045000 | 10/28 11:41 AM | 45.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 2 | 14 | 84.38% | No |
| B251114C00050000 | 10/17 1:20 PM | 50.00 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 2 | 2 | 103.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251114P00025000 | 10/27 9:44 AM | 25.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 1 | 31 | 156.25% | No |
| B251114P00026000 | 10/30 2:48 PM | 26.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 2 | 67 | 129.69% | No |
| B251114P00027000 | 11/3 1:17 PM | 27.00 | 0.74 | 0.02 | 0.06 | 0.68 | 1133.33% | 1 | 65 | 67.19% | No |
| B251114P00028000 | 11/5 2:48 PM | 28.00 | 0.08 | 0 | 0.31 | -0.24 | -75.00% | 26 | 167 | 75.78% | No |
| B251114P00028500 | 10/28 2:28 PM | 28.50 | 0.40 | 0 | 0.33 | 0.00 | 0.00% | 0 | 1 | 70.51% | No |
| B251114P00029000 | 11/5 1:52 PM | 29.00 | 0.12 | 0.07 | 1.24 | 0.00 | 0.00% | 1 | 187 | 103.91% | No |
| B251114P00029500 | 11/5 1:59 PM | 29.50 | 0.15 | 0.07 | 0.65 | -0.15 | -50.00% | 6 | 53 | 74.32% | No |
| B251114P00030000 | 11/5 2:48 PM | 30.00 | 0.23 | 0.21 | 0.24 | -0.17 | -42.50% | 69 | 1131 | 56.06% | No |
| B251114P00030500 | 11/5 2:30 PM | 30.50 | 0.30 | 0.23 | 0.46 | -0.25 | -45.45% | 7 | 163 | 57.72% | No |
| B251114P00031000 | 11/5 1:54 PM | 31.00 | 0.44 | 0.33 | 0.43 | -0.28 | -38.89% | 3 | 267 | 52.05% | No |
| B251114P00031500 | 11/4 1:11 PM | 31.50 | 0.86 | 0.48 | 0.76 | 0.00 | 0.00% | 42 | 165 | 57.23% | No |
| B251114P00032000 | 11/5 11:01 AM | 32.00 | 0.86 | 0.67 | 0.95 | -0.30 | -25.86% | 1 | 168 | 57.32% | No |
| B251114P00032500 | 11/4 9:33 AM | 32.50 | 1.60 | 0.87 | 1.17 | 0.00 | 0.00% | 1 | 130 | 56.74% | No |
| B251114P00033000 | 11/5 10:45 AM | 33.00 | 1.36 | 1.13 | 1.42 | -0.56 | -29.17% | 1 | 278 | 56.64% | Yes |
| B251114P00033500 | 11/5 10:26 AM | 33.50 | 1.68 | 1.4 | 1.61 | -0.53 | -23.98% | 10 | 6 | 53.71% | Yes |
| B251114P00034000 | 11/4 3:35 PM | 34.00 | 2.56 | 1.49 | 2 | 0.00 | 0.00% | 16 | 111 | 62.50% | Yes |
| B251114P00034500 | 11/5 10:33 AM | 34.50 | 2.34 | 2.03 | 2.36 | -0.55 | -19.03% | 2 | 4 | 54.20% | Yes |
| B251114P00035000 | 11/3 10:48 AM | 35.00 | 2.62 | 2.25 | 3.9 | 0.00 | 0.00% | 4 | 66 | 82.62% | Yes |
| B251114P00035500 | 11/3 10:54 AM | 35.50 | 3.05 | 2.7 | 3.9 | 0.00 | 0.00% | 20 | 40 | 74.51% | Yes |
| B251114P00036000 | 11/5 2:01 PM | 36.00 | 3.50 | 2.21 | 3.65 | -0.10 | -2.78% | 4 | 97 | 71.68% | Yes |
| B251114P00037000 | 10/24 12:40 PM | 37.00 | 5.44 | 4.05 | 6.25 | 0.00 | 0.00% | 3 | 3 | 114.75% | Yes |
| B251114P00038000 | 10/17 9:38 AM | 38.00 | 4.10 | 4 | 7.2 | 0.00 | 0.00% | 6 | 26 | 90.63% | Yes |
