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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251205C00023000 | 10/27 2:14 PM | 23.00 | 8.82 | 8.25 | 11.75 | 0.00 | 0.00% | 0 | 2 | 84.38% | Yes |
| B251205C00027000 | 10/30 1:53 PM | 27.00 | 5.76 | 4.4 | 7.5 | 0.00 | 0.00% | 0 | 40 | 116.36% | Yes |
| B251205C00028000 | 10/30 12:19 PM | 28.00 | 5.15 | 4.75 | 5.35 | 0.00 | 0.00% | 0 | 1 | 62.40% | Yes |
| B251205C00029000 | 10/30 11:37 AM | 29.00 | 3.25 | 2.61 | 6 | 0.00 | 0.00% | 0 | 1 | 51.47% | Yes |
| B251205C00030000 | 10/29 11:05 AM | 30.00 | 3.45 | 1.85 | 5 | 0.00 | 0.00% | 2 | 3 | 95.75% | Yes |
| B251205C00031000 | 11/4 3:05 PM | 31.00 | 2.15 | 2.5 | 2.76 | 0.00 | 0.00% | 23 | 31 | 47.17% | Yes |
| B251205C00032000 | 11/5 3:52 PM | 32.00 | 2.03 | 1.06 | 3.15 | -0.12 | -5.58% | 6 | 86 | 74.02% | Yes |
| B251205C00034000 | 11/5 2:04 PM | 34.00 | 1.19 | 0.19 | 1.33 | -0.05 | -4.03% | 5 | 1 | 49.07% | No |
| B251205C00035000 | 11/5 1:13 PM | 35.00 | 0.80 | 0.73 | 1.05 | 0.14 | 21.21% | 2 | 80 | 50.64% | No |
| B251205C00036000 | 10/31 11:31 AM | 36.00 | 0.81 | 0.51 | 0.79 | 0.00 | 0.00% | 8 | 11 | 50.88% | No |
| B251205C00039000 | 10/30 2:10 PM | 39.00 | 0.42 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 1 | 49.90% | No |
| B251205C00040000 | 10/30 3:07 PM | 40.00 | 0.34 | 0 | 1.2 | 0.00 | 0.00% | 0 | 1 | 69.43% | No |
| B251205C00041000 | 10/29 2:51 PM | 41.00 | 0.26 | 0 | 1.2 | 0.00 | 0.00% | 40 | 40 | 74.71% | No |
| B251205C00042000 | 10/30 3:13 PM | 42.00 | 0.25 | 0 | 2.19 | 0.00 | 0.00% | 40 | 46 | 98.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251205P00025000 | 10/27 1:58 PM | 25.00 | 0.21 | 0 | 0.88 | 0.00 | 0.00% | 0 | 6 | 83.59% | No |
| B251205P00026000 | 10/29 2:46 PM | 26.00 | 0.24 | 0 | 0.32 | 0.00 | 0.00% | 16 | 17 | 56.45% | No |
| B251205P00027000 | 11/4 2:52 PM | 27.00 | 0.16 | 0.01 | 0.33 | -0.10 | -38.46% | 1 | 25 | 59.96% | No |
| B251205P00028000 | 10/27 10:46 AM | 28.00 | 0.75 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 5 | 57.52% | No |
| B251205P00029000 | 11/4 10:26 AM | 29.00 | 0.58 | 0.2 | 0.65 | 0.00 | 0.00% | 5 | 73 | 56.74% | No |
| B251205P00030000 | 11/4 11:45 AM | 30.00 | 0.83 | 0.53 | 0.65 | 0.00 | 0.00% | 15 | 23 | 47.17% | No |
| B251205P00031000 | 10/31 1:45 PM | 31.00 | 1.20 | 0.84 | 1.27 | 0.00 | 0.00% | 5 | 5 | 56.06% | No |
| B251205P00032000 | 11/5 9:47 AM | 32.00 | 1.47 | 0.05 | 1.71 | -0.40 | -21.39% | 2 | 33 | 56.25% | No |
| B251205P00035000 | 10/29 9:36 AM | 35.00 | 3.86 | 2.9 | 3.55 | 0.00 | 0.00% | 6 | 3 | 58.79% | Yes |
| B251205P00036000 | 10/29 1:36 PM | 36.00 | 5.05 | 3.7 | 4.3 | 0.00 | 0.00% | 1 | 1 | 50.88% | Yes |
