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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251121C00020000 | 10/29 2:43 PM | 20.00 | 11.80 | 11.05 | 14.3 | 0.00 | 0.00% | 1 | 10 | 271.68% | Yes |
| B251121C00021000 | 9/24 1:52 PM | 21.00 | 12.75 | 11.2 | 13.5 | 0.00 | 0.00% | 3 | 9 | 179.30% | Yes |
| B251121C00022000 | 10/20 2:24 PM | 22.00 | 12.60 | 10.05 | 11.3 | 0.00 | 0.00% | 1 | 13 | 160.16% | Yes |
| B251121C00023000 | 10/27 10:31 AM | 23.00 | 8.40 | 8.6 | 10.85 | 0.00 | 0.00% | 1 | 24 | 187.30% | Yes |
| B251121C00024000 | 11/4 10:09 AM | 24.00 | 8.07 | 7.85 | 9.9 | 0.00 | 0.00% | 1 | 20 | 85.94% | Yes |
| B251121C00025000 | 11/4 3:56 PM | 25.00 | 6.80 | 6.9 | 7.95 | 0.00 | 0.00% | 107 | 459 | 87.50% | Yes |
| B251121C00026000 | 10/24 3:30 PM | 26.00 | 6.83 | 5.35 | 8.15 | 0.00 | 0.00% | 26 | 54 | 157.62% | Yes |
| B251121C00027000 | 11/5 9:43 AM | 27.00 | 5.60 | 5.2 | 7.55 | -0.02 | -0.36% | 5 | 394 | 99.51% | Yes |
| B251121C00028000 | 11/4 9:36 AM | 28.00 | 4.10 | 4.15 | 5.75 | 0.00 | 0.00% | 20 | 287 | 57.32% | Yes |
| B251121C00028500 | 11/4 9:43 AM | 28.50 | 3.79 | 3.15 | 6.2 | 0.00 | 0.00% | 2 | 3 | 68.75% | Yes |
| B251121C00029000 | 10/31 10:05 AM | 29.00 | 4.40 | 3.85 | 4.1 | 0.00 | 0.00% | 11 | 91 | 58.30% | Yes |
| B251121C00029500 | 10/28 12:53 PM | 29.50 | 3.17 | 2.66 | 4.55 | 0.00 | 0.00% | 2 | 15 | 53.03% | Yes |
| B251121C00030000 | 11/5 1:02 PM | 30.00 | 3.04 | 2.95 | 3.35 | 0.44 | 16.92% | 12 | 875 | 60.25% | Yes |
| B251121C00030500 | 11/4 9:43 AM | 30.50 | 2.12 | 2.02 | 2.87 | 0.00 | 0.00% | 1 | 13 | 54.74% | Yes |
| B251121C00031000 | 11/5 2:06 PM | 31.00 | 2.37 | 2.28 | 2.47 | 0.55 | 30.22% | 30 | 1056 | 52.44% | Yes |
| B251121C00031500 | 11/5 1:07 PM | 31.50 | 2.00 | 1.68 | 2.26 | 0.32 | 19.05% | 15 | 598 | 57.03% | Yes |
| B251121C00032000 | 11/5 12:10 PM | 32.00 | 1.70 | 1.72 | 1.82 | 0.45 | 36.00% | 41 | 2072 | 51.37% | Yes |
| B251121C00032500 | 11/5 3:20 PM | 32.50 | 1.46 | 1.45 | 1.54 | 0.35 | 31.53% | 161 | 678 | 50.98% | Yes |
| B251121C00033000 | 11/5 3:33 PM | 33.00 | 1.24 | 1.2 | 1.32 | 0.39 | 45.88% | 77 | 2445 | 51.81% | No |
| B251121C00033500 | 11/5 2:36 PM | 33.50 | 0.98 | 0.99 | 1.08 | -0.25 | -20.33% | 52 | 384 | 50.83% | No |
| B251121C00034000 | 11/5 2:54 PM | 34.00 | 0.83 | 0.79 | 0.89 | 0.25 | 43.10% | 46 | 3930 | 50.68% | No |
| B251121C00034500 | 11/5 2:53 PM | 34.50 | 0.66 | 0.64 | 0.7 | 0.15 | 29.41% | 18 | 414 | 49.51% | No |
| B251121C00035000 | 11/5 3:57 PM | 35.00 | 0.55 | 0.54 | 0.61 | 0.16 | 41.03% | 916 | 6508 | 50.00% | No |
| B251121C00035500 | 11/5 1:54 PM | 35.50 | 0.42 | 0.38 | 0.5 | 0.07 | 20.00% | 61 | 101 | 51.76% | No |
| B251121C00036000 | 11/5 3:47 PM | 36.00 | 0.36 | 0.3 | 0.36 | 0.10 | 38.46% | 47 | 2018 | 49.71% | No |
| B251121C00036500 | 11/5 11:50 AM | 36.50 | 0.28 | 0.24 | 0.33 | -0.22 | -44.00% | 1 | 156 | 52.34% | No |
| B251121C00037000 | 11/5 12:06 PM | 37.00 | 0.25 | 0.2 | 0.32 | 0.06 | 31.58% | 4 | 2599 | 52.34% | No |
| B251121C00037500 | 11/4 12:42 PM | 37.50 | 0.12 | 0.02 | 0.32 | 0.00 | 0.00% | 1 | 227 | 59.96% | No |
| B251121C00038000 | 11/5 3:49 PM | 38.00 | 0.16 | 0.14 | 0.19 | 0.02 | 14.29% | 69 | 8606 | 52.73% | No |
| B251121C00038500 | 11/5 2:03 PM | 38.50 | 0.13 | 0 | 0.18 | -0.15 | -53.57% | 32 | 6 | 57.42% | No |
| B251121C00039000 | 11/5 1:39 PM | 39.00 | 0.16 | 0.09 | 0.24 | 0.05 | 45.45% | 1 | 708 | 59.38% | No |
| B251121C00039500 | 10/24 9:47 AM | 39.50 | 0.22 | 0.05 | 0.29 | 0.00 | 0.00% | 5 | 4 | 63.09% | No |
| B251121C00040000 | 11/5 3:21 PM | 40.00 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 11 | 3227 | 56.25% | No |
| B251121C00041000 | 11/4 9:33 AM | 41.00 | 0.07 | 0.03 | 0.15 | 0.00 | 0.00% | 3 | 324 | 63.09% | No |
| B251121C00042000 | 11/3 12:36 PM | 42.00 | 0.10 | 0 | 0.28 | 0.00 | 0.00% | 12 | 5600 | 74.61% | No |
| B251121C00043000 | 10/31 3:10 PM | 43.00 | 0.08 | 0 | 0.09 | 0.00 | 0.00% | 11 | 241 | 65.23% | No |
| B251121C00044000 | 10/31 11:54 AM | 44.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 6 | 3929 | 68.36% | No |
| B251121C00045000 | 11/3 10:09 AM | 45.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 4 | 45 | 77.34% | No |
| B251121C00046000 | 10/23 9:32 AM | 46.00 | 0.11 | 0 | 0.31 | 0.00 | 0.00% | 1 | 45 | 96.88% | No |
| B251121C00047000 | 10/15 3:29 PM | 47.00 | 0.13 | 0 | 0.07 | 0.00 | 0.00% | 2 | 5 | 79.69% | No |
| B251121C00048000 | 11/3 9:55 AM | 48.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 2 | 23 | 83.20% | No |
| B251121C00049000 | 10/16 2:33 PM | 49.00 | 0.17 | 0 | 0.06 | 0.00 | 0.00% | 5 | 82 | 85.16% | No |
| B251121C00050000 | 11/5 11:28 AM | 50.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1832 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251121P00022000 | 10/22 12:30 PM | 22.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 115 | 115 | 87.50% | No |
| B251121P00023000 | 11/5 3:12 PM | 23.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 1 | 20 | 78.91% | No |
| B251121P00024000 | 11/5 3:12 PM | 24.00 | 0.20 | 0 | 0.14 | 0.11 | 122.22% | 1 | 73 | 82.81% | No |
| B251121P00025000 | 11/3 10:50 AM | 25.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 40 | 163 | 62.11% | No |
| B251121P00026000 | 11/5 3:25 PM | 26.00 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 21 | 1445 | 74.22% | No |
| B251121P00027000 | 11/5 9:34 AM | 27.00 | 0.07 | 0.05 | 0.22 | -0.02 | -22.22% | 1 | 1714 | 64.45% | No |
| B251121P00028000 | 11/5 11:56 AM | 28.00 | 0.13 | 0.11 | 0.16 | -0.02 | -13.33% | 1 | 5217 | 54.88% | No |
| B251121P00028500 | 11/4 9:43 AM | 28.50 | 0.26 | 0.05 | 0.36 | 0.00 | 0.00% | 2 | 41 | 56.25% | No |
| B251121P00029000 | 11/5 1:40 PM | 29.00 | 0.22 | 0.11 | 0.25 | -0.07 | -24.14% | 4 | 770 | 54.30% | No |
| B251121P00029500 | 11/5 11:54 AM | 29.50 | 0.30 | 0 | 0.36 | -0.15 | -33.33% | 3 | 110 | 55.76% | No |
| B251121P00030000 | 11/5 2:40 PM | 30.00 | 0.36 | 0.33 | 0.4 | -0.21 | -36.84% | 156 | 4650 | 50.20% | No |
| B251121P00030500 | 11/5 2:21 PM | 30.50 | 0.48 | 0.43 | 0.52 | -0.28 | -36.84% | 3 | 123 | 51.95% | No |
| B251121P00031000 | 11/5 2:31 PM | 31.00 | 0.60 | 0.57 | 0.66 | -0.38 | -38.78% | 5 | 5277 | 51.56% | No |
| B251121P00031500 | 11/5 2:32 PM | 31.50 | 0.81 | 0.73 | 0.83 | -0.29 | -26.36% | 3 | 1577 | 51.47% | No |
| B251121P00032000 | 11/5 2:20 PM | 32.00 | 1.05 | 0.92 | 1.03 | -0.36 | -25.53% | 10 | 3239 | 51.37% | No |
| B251121P00032500 | 11/5 2:39 PM | 32.50 | 1.23 | 1.14 | 1.25 | 0.00 | 0.00% | 54 | 255 | 50.98% | No |
| B251121P00033000 | 11/5 2:31 PM | 33.00 | 1.49 | 1.39 | 1.51 | -0.50 | -25.13% | 19 | 782 | 51.07% | Yes |
| B251121P00033500 | 11/5 3:21 PM | 33.50 | 1.76 | 1.67 | 1.79 | -0.30 | -14.56% | 77 | 12 | 50.83% | Yes |
| B251121P00034000 | 11/5 12:45 PM | 34.00 | 2.16 | 1.98 | 2.09 | -0.28 | -11.48% | 5 | 5596 | 50.29% | Yes |
| B251121P00034500 | 10/30 3:22 PM | 34.50 | 2.54 | 2.26 | 3.3 | 0.00 | 0.00% | 5 | 11 | 64.01% | Yes |
| B251121P00035000 | 11/4 9:33 AM | 35.00 | 3.50 | 2.62 | 3.6 | 0.00 | 0.00% | 1 | 1708 | 63.38% | Yes |
| B251121P00036000 | 11/5 9:35 AM | 36.00 | 3.89 | 2.05 | 4.5 | 0.12 | 3.18% | 20 | 198 | 90.14% | Yes |
| B251121P00036500 | 10/23 1:26 PM | 36.50 | 4.90 | 3.9 | 5.25 | 0.00 | 0.00% | 0 | 7 | 77.93% | Yes |
| B251121P00037000 | 11/5 11:30 AM | 37.00 | 4.70 | 3.25 | 5.7 | -0.79 | -14.39% | 20 | 138 | 52.64% | Yes |
| B251121P00037500 | 10/30 12:23 PM | 37.50 | 5.15 | 4.8 | 5.6 | 0.00 | 0.00% | 10 | 40 | 69.43% | Yes |
| B251121P00038000 | 11/4 9:35 AM | 38.00 | 6.28 | 4 | 6.25 | 0.00 | 0.00% | 10 | 42 | 99.80% | Yes |
| B251121P00039000 | 10/29 10:35 AM | 39.00 | 6.85 | 6.2 | 7.35 | 0.00 | 0.00% | 2 | 156 | 85.55% | Yes |
| B251121P00040000 | 10/22 10:27 AM | 40.00 | 9.00 | 6.2 | 7.6 | 0.00 | 0.00% | 10 | 42 | 82.72% | Yes |
| B251121P00041000 | 10/16 11:04 AM | 41.00 | 5.47 | 7.15 | 10 | 0.00 | 0.00% | 0 | 5 | 87.79% | Yes |
| B251121P00042000 | 10/16 10:59 AM | 42.00 | 6.29 | 7.55 | 11.3 | 0.00 | 0.00% | 9 | 5 | 82.23% | Yes |
| B251121P00043000 | 9/23 2:51 PM | 43.00 | 8.65 | 0 | 0 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| B251121P00046000 | 10/2 11:57 AM | 46.00 | 13.05 | 12.05 | 15.35 | 0.00 | 0.00% | 0 | 0 | 126.66% | Yes |
