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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251219C00010000 | 9/17 9:35 AM | 10.00 | 18.93 | 21.8 | 25.6 | 0.00 | 0.00% | 1 | 6 | 283.59% | Yes |
| B251219C00011000 | 10/27 12:57 PM | 11.00 | 20.87 | 20 | 23.7 | 0.00 | 0.00% | 3 | 5 | 149.22% | Yes |
| B251219C00012000 | 10/24 3:07 PM | 12.00 | 21.07 | 19.4 | 22.65 | 0.00 | 0.00% | 1 | 7 | 174.61% | Yes |
| B251219C00013000 | 9/10 2:07 PM | 13.00 | 16.00 | 18.7 | 21.9 | 0.00 | 0.00% | 2 | 24 | 193.16% | Yes |
| B251219C00014000 | 9/26 3:50 PM | 14.00 | 20.50 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| B251219C00015000 | 10/16 9:33 AM | 15.00 | 20.10 | 16.25 | 19.7 | 0.00 | 0.00% | 2 | 74 | 132.81% | Yes |
| B251219C00016000 | 11/3 2:48 PM | 16.00 | 17.02 | 15.45 | 18.65 | 0.00 | 0.00% | 5 | 35 | 132.03% | Yes |
| B251219C00017000 | 10/27 3:39 PM | 17.00 | 14.80 | 14.55 | 17.7 | 0.00 | 0.00% | 2 | 170 | 129.69% | Yes |
| B251219C00018000 | 11/3 1:29 PM | 18.00 | 14.95 | 13.55 | 16.7 | 0.00 | 0.00% | 5 | 425 | 119.92% | Yes |
| B251219C00019000 | 10/29 9:57 AM | 19.00 | 13.12 | 12.55 | 15.7 | 0.00 | 0.00% | 1 | 685 | 110.94% | Yes |
| B251219C00020000 | 10/30 3:36 PM | 20.00 | 12.88 | 12.65 | 12.9 | 0.00 | 0.00% | 4 | 2939 | 80.47% | Yes |
| B251219C00021000 | 11/5 12:10 PM | 21.00 | 11.73 | 10.8 | 12.7 | -0.07 | -0.59% | 10 | 2915 | 126.07% | Yes |
| B251219C00022000 | 11/4 1:10 PM | 22.00 | 10.00 | 10 | 12.6 | 0.00 | 0.00% | 6 | 2437 | 96.48% | Yes |
| B251219C00023000 | 10/27 10:38 AM | 23.00 | 8.45 | 8.7 | 10.95 | 0.00 | 0.00% | 1 | 2127 | 116.89% | Yes |
| B251219C00024000 | 11/5 3:46 PM | 24.00 | 8.70 | 8.4 | 9.25 | -0.46 | -5.02% | 8 | 6017 | 77.64% | Yes |
| B251219C00025000 | 11/5 9:34 AM | 25.00 | 7.65 | 7.7 | 9.3 | -0.45 | -5.56% | 20 | 3738 | 80.86% | Yes |
| B251219C00026000 | 11/5 10:22 AM | 26.00 | 6.25 | 6.75 | 8.05 | -0.75 | -10.71% | 1 | 1908 | 68.75% | Yes |
| B251219C00027000 | 11/5 3:45 PM | 27.00 | 6.05 | 5.25 | 7 | -0.13 | -2.10% | 7 | 6132 | 81.05% | Yes |
| B251219C00028000 | 11/5 3:46 PM | 28.00 | 4.98 | 5 | 5.5 | -0.37 | -6.92% | 1 | 9727 | 56.64% | Yes |
| B251219C00029000 | 11/5 2:57 PM | 29.00 | 4.29 | 4.2 | 4.45 | 0.00 | 0.00% | 2 | 628 | 47.12% | Yes |
| B251219C00030000 | 11/5 2:57 PM | 30.00 | 3.56 | 3.5 | 3.95 | 0.61 | 20.68% | 7 | 6446 | 52.73% | Yes |
| B251219C00031000 | 11/5 10:37 AM | 31.00 | 2.68 | 2.82 | 3.1 | 0.12 | 4.69% | 1 | 776 | 47.22% | Yes |
| B251219C00032000 | 11/5 3:26 PM | 32.00 | 2.36 | 2.34 | 2.45 | 0.40 | 20.41% | 32 | 1481 | 45.31% | Yes |
| B251219C00033000 | 11/5 3:59 PM | 33.00 | 1.91 | 1.85 | 1.95 | 0.41 | 27.33% | 69 | 2074 | 45.12% | No |
| B251219C00034000 | 11/5 3:52 PM | 34.00 | 1.48 | 1.44 | 1.5 | 0.28 | 23.33% | 150 | 3610 | 44.34% | No |
| B251219C00035000 | 11/5 10:56 AM | 35.00 | 1.09 | 1.1 | 1.2 | 0.21 | 23.86% | 12 | 3131 | 45.31% | No |
| B251219C00036000 | 11/5 2:50 PM | 36.00 | 0.87 | 0.84 | 0.93 | 0.17 | 24.29% | 42 | 5033 | 45.56% | No |
| B251219C00037000 | 11/5 3:09 PM | 37.00 | 0.67 | 0.63 | 0.72 | 0.13 | 24.07% | 18 | 1709 | 46.00% | No |
| B251219C00038000 | 11/5 2:08 PM | 38.00 | 0.51 | 0.48 | 0.56 | 0.09 | 21.43% | 5 | 1526 | 46.58% | No |
| B251219C00039000 | 11/5 3:09 PM | 39.00 | 0.40 | 0.34 | 0.44 | 0.03 | 8.11% | 2 | 381 | 47.36% | No |
| B251219C00040000 | 11/5 3:48 PM | 40.00 | 0.31 | 0.28 | 0.33 | 0.08 | 34.78% | 113 | 2292 | 47.46% | No |
| B251219C00041000 | 11/3 10:48 AM | 41.00 | 0.34 | 0.04 | 0.41 | 0.00 | 0.00% | 5 | 201 | 54.79% | No |
| B251219C00042000 | 10/28 10:16 AM | 42.00 | 0.28 | 0 | 0.72 | 0.00 | 0.00% | 2 | 219 | 56.54% | No |
| B251219C00043000 | 10/28 2:00 PM | 43.00 | 0.23 | 0.08 | 0.75 | 0.00 | 0.00% | 10 | 114 | 62.70% | No |
| B251219C00044000 | 10/28 2:34 PM | 44.00 | 0.20 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 27 | 55.47% | No |
| B251219C00045000 | 11/3 3:59 PM | 45.00 | 0.14 | 0 | 0.56 | 0.00 | 0.00% | 1 | 123 | 63.18% | No |
| B251219C00046000 | 10/31 1:47 PM | 46.00 | 0.22 | 0 | 0.16 | 0.00 | 0.00% | 4 | 35 | 51.76% | No |
| B251219C00047000 | 11/5 3:56 PM | 47.00 | 0.16 | 0.08 | 0.16 | 0.04 | 33.33% | 1 | 12 | 58.40% | No |
| B251219C00048000 | 10/21 10:50 AM | 48.00 | 0.17 | 0 | 0.53 | 0.00 | 0.00% | 2 | 28 | 71.48% | No |
| B251219C00049000 | 10/31 1:11 PM | 49.00 | 0.10 | 0 | 0.32 | 0.00 | 0.00% | 10 | 48 | 67.09% | No |
| B251219C00050000 | 11/4 9:51 AM | 50.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 3 | 1278 | 57.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B251219P00012000 | 10/27 3:49 PM | 12.00 | 0.04 | 0 | 0.83 | 0.00 | 0.00% | 1 | 134 | 197.66% | No |
| B251219P00013000 | 8/8 12:14 PM | 13.00 | 0.01 | 0 | 0.44 | 0.00 | 0.00% | 2 | 8 | 159.77% | No |
| B251219P00014000 | 10/16 11:15 AM | 14.00 | 0.03 | 0 | 0.62 | 0.00 | 0.00% | 4 | 42 | 159.38% | No |
| B251219P00015000 | 10/30 1:44 PM | 15.00 | 0.03 | 0 | 0.53 | 0.00 | 0.00% | 100 | 8934 | 142.97% | No |
| B251219P00016000 | 10/16 11:09 AM | 16.00 | 0.03 | 0 | 0.24 | 0.00 | 0.00% | 1 | 2388 | 113.28% | No |
| B251219P00017000 | 10/28 1:06 PM | 17.00 | 0.04 | 0 | 0.38 | 0.00 | 0.00% | 500 | 5677 | 114.45% | No |
| B251219P00018000 | 11/3 3:30 PM | 18.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 3739 | 90.23% | No |
| B251219P00019000 | 11/3 3:30 PM | 19.00 | 0.08 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 908 | 69.53% | No |
| B251219P00020000 | 10/23 2:35 PM | 20.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 6 | 4983 | 65.63% | No |
| B251219P00021000 | 11/4 3:49 PM | 21.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 7 | 3012 | 62.11% | No |
| B251219P00022000 | 10/31 9:45 AM | 22.00 | 0.06 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 1236 | 57.42% | No |
| B251219P00023000 | 11/3 9:30 AM | 23.00 | 0.06 | 0.05 | 0.29 | 0.00 | 0.00% | 2 | 1558 | 66.41% | No |
| B251219P00024000 | 11/5 3:31 PM | 24.00 | 0.10 | 0.01 | 0.25 | -0.54 | -84.37% | 37 | 1141 | 56.45% | No |
| B251219P00025000 | 11/5 3:46 PM | 25.00 | 0.15 | 0.12 | 0.31 | -0.06 | -28.57% | 20 | 1522 | 56.64% | No |
| B251219P00026000 | 11/5 3:25 PM | 26.00 | 0.20 | 0.19 | 0.42 | -0.05 | -20.00% | 11 | 1878 | 55.18% | No |
| B251219P00027000 | 11/5 3:46 PM | 27.00 | 0.30 | 0.16 | 0.37 | -0.09 | -23.08% | 16 | 2739 | 51.37% | No |
| B251219P00028000 | 11/5 3:09 PM | 28.00 | 0.44 | 0.4 | 0.5 | -0.13 | -22.81% | 4 | 6763 | 49.37% | No |
| B251219P00029000 | 11/5 2:21 PM | 29.00 | 0.63 | 0.58 | 0.67 | -0.16 | -20.25% | 16 | 1264 | 47.46% | No |
| B251219P00030000 | 11/5 1:17 PM | 30.00 | 0.92 | 0.83 | 0.94 | -0.28 | -23.33% | 5 | 2918 | 46.97% | No |
| B251219P00031000 | 11/5 3:29 PM | 31.00 | 1.21 | 1.17 | 1.29 | -0.42 | -25.77% | 40 | 1787 | 46.78% | No |
| B251219P00032000 | 11/5 12:48 PM | 32.00 | 1.71 | 1.58 | 1.72 | -0.35 | -16.99% | 42 | 1173 | 46.68% | No |
| B251219P00033000 | 11/5 11:07 AM | 33.00 | 2.26 | 2.09 | 2.22 | -0.18 | -7.38% | 88 | 933 | 46.44% | Yes |
| B251219P00034000 | 11/5 1:30 PM | 34.00 | 2.83 | 2.68 | 2.81 | -0.42 | -12.92% | 287 | 1658 | 46.58% | Yes |
| B251219P00035000 | 11/5 10:55 AM | 35.00 | 3.55 | 2.86 | 3.75 | -0.45 | -11.25% | 17 | 1931 | 53.15% | Yes |
| B251219P00036000 | 10/28 11:56 AM | 36.00 | 5.05 | 2.53 | 4.7 | 0.00 | 0.00% | 5 | 233 | 59.08% | Yes |
| B251219P00037000 | 10/23 1:39 PM | 37.00 | 5.76 | 4.8 | 5.55 | 0.00 | 0.00% | 12 | 35 | 52.54% | Yes |
| B251219P00038000 | 10/28 1:53 PM | 38.00 | 6.76 | 4.1 | 6.4 | 0.00 | 0.00% | 5 | 43 | 64.06% | Yes |
| B251219P00039000 | 10/27 3:38 PM | 39.00 | 7.69 | 6.55 | 7.3 | 0.00 | 0.00% | 10 | 45 | 56.25% | Yes |
| B251219P00040000 | 11/5 2:23 PM | 40.00 | 7.64 | 5.7 | 9.35 | -0.13 | -1.67% | 2 | 68 | 98.58% | Yes |
| B251219P00043000 | 10/27 2:11 PM | 43.00 | 11.65 | 9.35 | 12.05 | 0.00 | 0.00% | 0 | 1 | 65.72% | Yes |
