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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251128C00020000 | 10/21 2:01 PM | 20.00 | 12.55 | 11.3 | 14.6 | 0.00 | 0.00% | 13 | 9 | 119.92% | Yes |
| B251128C00026000 | 10/31 10:17 AM | 26.00 | 7.17 | 5.35 | 7.7 | 0.00 | 0.00% | 3 | 3 | 110.64% | Yes |
| B251128C00027000 | 10/24 9:33 AM | 27.00 | 5.20 | 4.1 | 7.7 | 0.00 | 0.00% | 3 | 9 | 51.37% | Yes |
| B251128C00028000 | 10/30 12:15 PM | 28.00 | 5.10 | 3.4 | 5.8 | 0.00 | 0.00% | 1 | 2 | 91.41% | Yes |
| B251128C00029000 | 10/24 3:09 PM | 29.00 | 4.89 | 3.2 | 4.4 | 0.00 | 0.00% | 1 | 4 | 62.99% | Yes |
| B251128C00030000 | 11/5 3:56 PM | 30.00 | 3.26 | 3.1 | 3.65 | -0.12 | -3.55% | 6 | 1338 | 51.27% | Yes |
| B251128C00031000 | 11/5 1:54 PM | 31.00 | 2.47 | 1.19 | 2.6 | 0.59 | 31.38% | 21 | 109 | 48.34% | Yes |
| B251128C00032000 | 11/5 10:37 AM | 32.00 | 1.82 | 1.86 | 1.98 | 0.38 | 26.39% | 20 | 111 | 47.90% | Yes |
| B251128C00033000 | 11/5 3:35 PM | 33.00 | 1.44 | 1.34 | 1.46 | 0.36 | 33.33% | 22 | 353 | 47.46% | No |
| B251128C00034000 | 11/5 3:57 PM | 34.00 | 1.00 | 0.94 | 1.05 | 0.29 | 40.85% | 10 | 60 | 47.32% | No |
| B251128C00035000 | 11/5 12:20 PM | 35.00 | 0.67 | 0.66 | 0.73 | 0.22 | 48.89% | 22 | 271 | 47.12% | No |
| B251128C00036000 | 11/5 11:17 AM | 36.00 | 0.45 | 0.43 | 0.48 | -0.24 | -34.78% | 5 | 53 | 46.44% | No |
| B251128C00037000 | 11/3 2:08 PM | 37.00 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 25 | 34 | 49.02% | No |
| B251128C00038000 | 11/4 3:16 PM | 38.00 | 0.19 | 0.07 | 0.27 | 0.00 | 0.00% | 3 | 227 | 50.49% | No |
| B251128C00039000 | 10/24 3:09 PM | 39.00 | 0.53 | 0.01 | 0.75 | 0.00 | 0.00% | 5 | 12 | 62.50% | No |
| B251128C00040000 | 10/17 10:45 AM | 40.00 | 0.58 | 0 | 0.42 | 0.00 | 0.00% | 11 | 38 | 58.11% | No |
| B251128C00042000 | 10/21 9:37 AM | 42.00 | 0.39 | 0 | 0.95 | 0.00 | 0.00% | 1 | 3 | 84.77% | No |
| B251128C00043000 | 10/21 11:49 AM | 43.00 | 0.16 | 0 | 0.75 | 0.00 | 0.00% | 3 | 3 | 84.28% | No |
| B251128C00045000 | 10/17 3:08 PM | 45.00 | 0.25 | 0 | 0.59 | 0.00 | 0.00% | 2 | 42 | 88.48% | No |
| B251128C00050000 | 10/20 1:37 PM | 50.00 | 1.50 | 0 | 2.13 | 0.00 | 0.00% | 0 | 30 | 153.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251128P00025000 | 10/27 11:50 AM | 25.00 | 0.31 | 0 | 0.19 | 0.00 | 0.00% | 5 | 17 | 65.23% | No |
| B251128P00026000 | 10/29 10:56 AM | 26.00 | 0.25 | 0 | 0.62 | 0.00 | 0.00% | 1 | 41 | 76.56% | No |
| B251128P00027000 | 10/29 2:46 PM | 27.00 | 0.32 | 0.08 | 0.74 | 0.00 | 0.00% | 27 | 27 | 73.44% | No |
| B251128P00028000 | 11/4 1:37 PM | 28.00 | 0.23 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 76 | 61.91% | No |
| B251128P00029000 | 11/4 11:50 AM | 29.00 | 0.42 | 0.21 | 0.36 | 0.00 | 0.00% | 31 | 53 | 51.27% | No |
| B251128P00030000 | 11/5 1:25 PM | 30.00 | 0.52 | 0.45 | 0.52 | -0.24 | -31.58% | 4 | 134 | 48.63% | No |
| B251128P00031000 | 11/5 2:45 PM | 31.00 | 0.82 | 0.74 | 0.83 | -0.16 | -16.33% | 6 | 241 | 49.02% | No |
| B251128P00032000 | 11/5 2:32 PM | 32.00 | 1.24 | 1.11 | 1.24 | -0.40 | -24.39% | 29 | 128 | 49.51% | No |
| B251128P00033000 | 11/4 3:04 PM | 33.00 | 2.22 | 1.61 | 1.73 | 0.00 | 0.00% | 17 | 61 | 49.32% | Yes |
| B251128P00034000 | 11/5 2:32 PM | 34.00 | 2.33 | 2.21 | 2.33 | -0.06 | -2.51% | 1 | 72 | 49.51% | Yes |
| B251128P00035000 | 11/4 11:29 AM | 35.00 | 3.74 | 2.8 | 3.8 | 0.00 | 0.00% | 50 | 60 | 59.13% | Yes |
| B251128P00036000 | 10/31 9:32 AM | 36.00 | 3.70 | 3.6 | 5.2 | 0.00 | 0.00% | 1 | 1 | 71.88% | Yes |
