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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260116C00003000 | 10/29 9:33 AM | 3.00 | 29.10 | 27.65 | 31.65 | 0.00 | 0.00% | 2 | 4 | 660.55% | Yes |
| B260116C00005000 | 9/23 12:17 PM | 5.00 | 30.66 | 0 | 0 | 0.00 | 0.00% | 20 | 7 | 0.00% | Yes |
| B260116C00008000 | 10/7 2:26 PM | 8.00 | 25.34 | 23 | 26.75 | 0.00 | 0.00% | 5 | 85 | 156.64% | Yes |
| B260116C00009000 | 9/18 1:01 PM | 9.00 | 21.00 | 23 | 26.55 | 0.00 | 0.00% | 10 | 10 | 245.90% | Yes |
| B260116C00010000 | 11/5 12:11 PM | 10.00 | 22.65 | 21.6 | 23.25 | -0.25 | -1.09% | 12 | 1924 | 184.57% | Yes |
| B260116C00011000 | 9/25 12:04 PM | 11.00 | 23.57 | 20.3 | 23.1 | 0.00 | 0.00% | 2 | 146 | 230.57% | Yes |
| B260116C00012000 | 10/2 2:20 PM | 12.00 | 22.00 | 18.65 | 22.65 | 0.00 | 0.00% | 2 | 26 | 243.26% | Yes |
| B260116C00013000 | 10/31 9:30 AM | 13.00 | 20.03 | 18.5 | 20.6 | 0.00 | 0.00% | 1 | 3959 | 171.19% | Yes |
| B260116C00014000 | 10/9 11:13 AM | 14.00 | 18.95 | 16.7 | 20.65 | 0.00 | 0.00% | 2 | 33 | 211.13% | Yes |
| B260116C00015000 | 11/3 1:35 PM | 15.00 | 18.00 | 17.65 | 18 | 0.00 | 0.00% | 7 | 19023 | 78.91% | Yes |
| B260116C00016000 | 10/14 10:04 AM | 16.00 | 17.27 | 15.55 | 18.65 | 0.00 | 0.00% | 1 | 85 | 107.32% | Yes |
| B260116C00017000 | 10/31 9:30 AM | 17.00 | 16.20 | 14.4 | 17.35 | 0.00 | 0.00% | 2 | 8504 | 77.15% | Yes |
| B260116C00018000 | 10/30 11:34 AM | 18.00 | 14.65 | 13.4 | 16.75 | 0.00 | 0.00% | 15 | 213 | 90.33% | Yes |
| B260116C00019000 | 11/4 12:28 PM | 19.00 | 13.10 | 11.75 | 14.65 | 0.00 | 0.00% | 40 | 1470 | 112.84% | Yes |
| B260116C00020000 | 11/5 2:15 PM | 20.00 | 12.92 | 11.65 | 13.3 | 0.97 | 8.12% | 18 | 69873 | 89.26% | Yes |
| B260116C00021000 | 11/3 2:18 PM | 21.00 | 11.95 | 11.55 | 12 | 0.00 | 0.00% | 4 | 798 | 65.72% | Yes |
| B260116C00022000 | 11/4 3:38 PM | 22.00 | 10.05 | 9.5 | 11.75 | 0.00 | 0.00% | 55 | 16116 | 92.58% | Yes |
| B260116C00023000 | 10/30 12:10 PM | 23.00 | 10.00 | 9.7 | 10.8 | 0.00 | 0.00% | 1 | 1421 | 66.89% | Yes |
| B260116C00024000 | 10/30 10:39 AM | 24.00 | 8.95 | 8.05 | 9.9 | 0.00 | 0.00% | 1 | 1082 | 82.32% | Yes |
| B260116C00025000 | 11/5 3:45 PM | 25.00 | 8.15 | 7.6 | 8.6 | 1.15 | 16.43% | 21 | 59904 | 66.31% | Yes |
| B260116C00026000 | 11/4 9:44 AM | 26.00 | 6.50 | 6.6 | 7.7 | 0.00 | 0.00% | 10 | 2211 | 62.50% | Yes |
| B260116C00027000 | 11/4 11:38 AM | 27.00 | 5.90 | 5.45 | 6.65 | 0.00 | 0.00% | 200 | 10197 | 54.54% | Yes |
| B260116C00028000 | 11/5 12:53 PM | 28.00 | 5.25 | 5.3 | 5.9 | 0.25 | 5.00% | 3 | 1134 | 54.00% | Yes |
| B260116C00029000 | 11/4 2:43 PM | 29.00 | 4.00 | 4.05 | 5.45 | 0.00 | 0.00% | 5 | 8355 | 58.79% | Yes |
| B260116C00030000 | 11/5 3:53 PM | 30.00 | 4.05 | 3.65 | 4.7 | 0.58 | 16.71% | 8 | 55778 | 56.06% | Yes |
| B260116C00031000 | 11/5 10:26 AM | 31.00 | 3.30 | 3.3 | 4.3 | 0.40 | 13.79% | 1 | 1913 | 59.08% | Yes |
| B260116C00032000 | 11/5 3:26 PM | 32.00 | 2.94 | 2.89 | 2.99 | 0.49 | 20.00% | 46 | 3145 | 44.95% | Yes |
| B260116C00033000 | 11/5 3:43 PM | 33.00 | 2.44 | 2.4 | 2.49 | 0.50 | 25.77% | 43 | 10557 | 44.58% | No |
| B260116C00034000 | 11/5 1:54 PM | 34.00 | 2.02 | 1.97 | 2.08 | 0.38 | 23.17% | 615 | 7359 | 44.70% | No |
| B260116C00035000 | 11/5 3:55 PM | 35.00 | 1.65 | 1.61 | 1.69 | 0.31 | 23.13% | 241 | 53625 | 44.19% | No |
| B260116C00036000 | 11/5 3:49 PM | 36.00 | 1.39 | 1.3 | 1.39 | 0.29 | 26.36% | 163 | 3360 | 44.34% | No |
| B260116C00037000 | 11/5 1:58 PM | 37.00 | 1.05 | 1.05 | 1.14 | 0.17 | 19.32% | 18 | 6700 | 44.53% | No |
| B260116C00038000 | 11/5 1:21 PM | 38.00 | 0.84 | 0.84 | 0.93 | -0.28 | -25.00% | 1 | 1198 | 44.73% | No |
| B260116C00039000 | 11/5 3:43 PM | 39.00 | 0.72 | 0.68 | 0.76 | -0.11 | -13.25% | 3 | 299 | 45.02% | No |
| B260116C00040000 | 11/5 3:45 PM | 40.00 | 0.59 | 0.55 | 0.63 | 0.13 | 28.26% | 19 | 15218 | 45.56% | No |
| B260116C00041000 | 10/29 12:52 PM | 41.00 | 0.59 | 0.41 | 0.71 | 0.00 | 0.00% | 30 | 409 | 51.07% | No |
| B260116C00042000 | 11/3 10:04 AM | 42.00 | 0.51 | 0.35 | 0.64 | 0.00 | 0.00% | 30 | 1356 | 52.59% | No |
| B260116C00043000 | 10/30 9:33 AM | 43.00 | 0.40 | 0.15 | 0.78 | 0.00 | 0.00% | 1 | 273 | 50.59% | No |
| B260116C00044000 | 10/29 12:56 PM | 44.00 | 0.37 | 0.04 | 1.15 | 0.00 | 0.00% | 15 | 189 | 57.42% | No |
| B260116C00045000 | 11/4 9:33 AM | 45.00 | 0.22 | 0.1 | 0.49 | 0.00 | 0.00% | 1 | 920 | 50.00% | No |
| B260116C00046000 | 11/3 1:29 PM | 46.00 | 0.26 | 0.01 | 0.38 | 0.00 | 0.00% | 2 | 778 | 55.86% | No |
| B260116C00047000 | 10/30 12:28 PM | 47.00 | 0.22 | 0 | 0.68 | 0.00 | 0.00% | 2 | 33 | 56.79% | No |
| B260116C00048000 | 11/4 9:41 AM | 48.00 | 0.15 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 58 | 51.27% | No |
| B260116C00049000 | 10/20 11:18 AM | 49.00 | 0.42 | 0.04 | 0.2 | 0.00 | 0.00% | 10 | 195 | 54.79% | No |
| B260116C00050000 | 11/5 10:32 AM | 50.00 | 0.13 | 0 | 0.22 | -0.01 | -7.14% | 2 | 855 | 50.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260116P00003000 | 6/12 12:14 PM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 100 | 152 | 203.13% | No |
| B260116P00005000 | 5/12 12:02 AM | 5.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | No |
| B260116P00008000 | 10/28 12:42 PM | 8.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 220 | 132.81% | No |
| B260116P00010000 | 10/21 2:00 PM | 10.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 1783 | 114.84% | No |
| B260116P00012000 | 10/21 3:46 PM | 12.00 | 0.01 | 0 | 0.7 | 0.00 | 0.00% | 1 | 2 | 148.63% | No |
| B260116P00013000 | 10/30 11:09 AM | 13.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 45531 | 96.88% | No |
| B260116P00014000 | 9/22 3:22 PM | 14.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 50.00% | No |
| B260116P00015000 | 11/5 3:52 PM | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 21100 | 73.44% | No |
| B260116P00016000 | 10/31 11:04 AM | 16.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 2 | 1052 | 100.20% | No |
| B260116P00017000 | 11/5 3:52 PM | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 35714 | 67.58% | No |
| B260116P00018000 | 10/15 11:33 AM | 18.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 21 | 1842 | 62.11% | No |
| B260116P00019000 | 10/29 11:38 AM | 19.00 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 5 | 1069 | 61.72% | No |
| B260116P00020000 | 11/4 9:54 AM | 20.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 2 | 32745 | 55.86% | No |
| B260116P00021000 | 11/5 9:52 AM | 21.00 | 0.09 | 0.06 | 0.3 | -0.10 | -52.63% | 1 | 1608 | 63.57% | No |
| B260116P00022000 | 11/5 10:02 AM | 22.00 | 0.08 | 0.06 | 0.1 | -0.07 | -46.67% | 13 | 36762 | 51.56% | No |
| B260116P00023000 | 10/31 3:15 PM | 23.00 | 0.14 | 0.09 | 0.23 | 0.00 | 0.00% | 101 | 2184 | 51.27% | No |
| B260116P00024000 | 10/27 2:38 PM | 24.00 | 0.33 | 0.02 | 0.22 | 0.00 | 0.00% | 5 | 605 | 49.71% | No |
| B260116P00025000 | 11/5 3:07 PM | 25.00 | 0.14 | 0.17 | 0.5 | -0.16 | -53.33% | 1 | 31771 | 56.15% | No |
| B260116P00026000 | 11/5 10:14 AM | 26.00 | 0.41 | 0.35 | 0.46 | -0.07 | -14.58% | 11 | 2251 | 48.83% | No |
| B260116P00027000 | 11/5 1:20 PM | 27.00 | 0.56 | 0.28 | 0.64 | -0.04 | -6.67% | 50 | 891 | 48.54% | No |
| B260116P00028000 | 11/5 2:44 PM | 28.00 | 0.69 | 0.66 | 0.74 | -0.14 | -16.87% | 50 | 3209 | 45.02% | No |
| B260116P00029000 | 11/4 3:40 PM | 29.00 | 0.93 | 0.89 | 0.98 | -0.21 | -18.42% | 5 | 1309 | 44.29% | No |
| B260116P00030000 | 11/5 3:02 PM | 30.00 | 1.27 | 1.2 | 1.28 | -0.26 | -16.99% | 44 | 7942 | 43.68% | No |
| B260116P00031000 | 11/5 11:04 AM | 31.00 | 1.68 | 1.57 | 1.68 | -0.21 | -11.11% | 3 | 1383 | 43.85% | No |
| B260116P00032000 | 11/5 1:42 PM | 32.00 | 2.05 | 2 | 2.13 | -0.47 | -18.65% | 40 | 5144 | 43.73% | No |
| B260116P00033000 | 11/5 12:11 PM | 33.00 | 2.60 | 2.49 | 2.64 | -0.22 | -7.80% | 50 | 794 | 43.56% | Yes |
| B260116P00034000 | 11/5 11:09 AM | 34.00 | 3.25 | 3.05 | 3.25 | -0.42 | -11.44% | 43 | 819 | 44.04% | Yes |
| B260116P00035000 | 11/5 12:42 PM | 35.00 | 3.85 | 3.7 | 3.85 | -0.50 | -11.49% | 166 | 1798 | 43.31% | Yes |
| B260116P00036000 | 11/3 3:50 PM | 36.00 | 4.40 | 3.3 | 5.05 | 0.00 | 0.00% | 26 | 305 | 52.54% | Yes |
| B260116P00037000 | 10/28 2:30 PM | 37.00 | 6.15 | 3.8 | 6.05 | 0.00 | 0.00% | 15 | 348 | 57.74% | Yes |
| B260116P00038000 | 10/27 11:55 AM | 38.00 | 7.30 | 5.3 | 6.65 | 0.00 | 0.00% | 7 | 53 | 55.03% | Yes |
| B260116P00039000 | 10/16 1:17 PM | 39.00 | 5.00 | 5.8 | 8.3 | 0.00 | 0.00% | 0 | 15 | 71.78% | Yes |
| B260116P00040000 | 11/5 3:10 PM | 40.00 | 7.75 | 6.1 | 8.35 | -0.35 | -4.32% | 2 | 280 | 57.32% | Yes |
| B260116P00041000 | 10/7 1:12 PM | 41.00 | 8.35 | 7.55 | 9.3 | 0.00 | 0.00% | 20 | 14 | 60.01% | Yes |
| B260116P00043000 | 10/20 10:46 AM | 43.00 | 9.35 | 9.6 | 12.1 | 0.00 | 0.00% | 0 | 23 | 55.71% | Yes |
| B260116P00044000 | 9/25 3:50 PM | 44.00 | 10.10 | 10.7 | 13 | 0.00 | 0.00% | 0 | 2 | 58.74% | Yes |
| B260116P00045000 | 10/6 3:35 PM | 45.00 | 11.14 | 11.5 | 13.4 | 0.00 | 0.00% | 18 | 30 | 75.68% | Yes |
| B260116P00047000 | 9/25 3:50 PM | 47.00 | 12.85 | 13.55 | 15.9 | 0.00 | 0.00% | 0 | 2 | 63.18% | Yes |
| B260116P00050000 | 9/24 11:37 AM | 50.00 | 16.45 | 16.45 | 18.8 | 0.00 | 0.00% | 0 | 0 | 66.80% | Yes |
