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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260320C00003000 | 5/28 9:34 AM | 3.00 | 16.00 | 16.5 | 18.55 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| B260320C00005000 | 9/23 12:17 PM | 5.00 | 30.66 | 0 | 0 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
| B260320C00008000 | 9/29 12:31 PM | 8.00 | 26.80 | 22.7 | 25.65 | 0.00 | 0.00% | 1 | 6 | 187.50% | Yes |
| B260320C00010000 | 9/22 9:40 AM | 10.00 | 25.20 | 0 | 0 | 0.00 | 0.00% | 2 | 133 | 0.00% | Yes |
| B260320C00011000 | 9/30 1:04 PM | 11.00 | 22.07 | 19.95 | 23.7 | 0.00 | 0.00% | 0 | 2 | 78.91% | Yes |
| B260320C00012000 | 10/15 2:04 PM | 12.00 | 22.45 | 18.65 | 22.7 | 0.00 | 0.00% | 4 | 16 | 179.49% | Yes |
| B260320C00013000 | 9/22 11:35 AM | 13.00 | 21.95 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| B260320C00014000 | 10/17 1:11 PM | 14.00 | 18.97 | 16.7 | 20.6 | 0.00 | 0.00% | 11 | 7 | 152.54% | Yes |
| B260320C00015000 | 10/20 12:12 PM | 15.00 | 19.49 | 16.55 | 19.2 | 0.00 | 0.00% | 2 | 2047 | 66.02% | Yes |
| B260320C00016000 | 10/17 3:04 PM | 16.00 | 17.76 | 14.75 | 18.75 | 0.00 | 0.00% | 2 | 21 | 137.21% | Yes |
| B260320C00017000 | 11/4 9:33 AM | 17.00 | 14.95 | 13.75 | 16.45 | 0.00 | 0.00% | 30 | 2741 | 88.18% | Yes |
| B260320C00018000 | 10/17 3:07 PM | 18.00 | 15.85 | 12.8 | 16.8 | 0.00 | 0.00% | 5 | 29 | 121.00% | Yes |
| B260320C00019000 | 10/17 3:10 PM | 19.00 | 14.91 | 13.1 | 14.9 | 0.00 | 0.00% | 28 | 489 | 56.84% | Yes |
| B260320C00020000 | 11/5 3:46 PM | 20.00 | 13.03 | 12.55 | 14 | 0.89 | 7.33% | 13 | 3772 | 64.26% | Yes |
| B260320C00021000 | 10/22 12:34 PM | 21.00 | 10.50 | 11.4 | 12.5 | 0.00 | 0.00% | 3 | 698 | 66.31% | Yes |
| B260320C00022000 | 11/4 10:44 AM | 22.00 | 11.21 | 11 | 11.7 | 0.00 | 0.00% | 1 | 3180 | 56.64% | Yes |
| B260320C00023000 | 11/4 3:33 PM | 23.00 | 9.40 | 9.6 | 11.4 | 0.00 | 0.00% | 2 | 766 | 55.91% | Yes |
| B260320C00024000 | 10/31 9:45 AM | 24.00 | 9.21 | 7.8 | 10.65 | 0.00 | 0.00% | 2 | 350 | 75.17% | Yes |
| B260320C00025000 | 11/4 9:39 AM | 25.00 | 7.79 | 7.95 | 8.7 | 0.00 | 0.00% | 1 | 2529 | 50.61% | Yes |
| B260320C00026000 | 10/31 9:50 AM | 26.00 | 7.88 | 7.5 | 7.9 | 0.00 | 0.00% | 1 | 1546 | 49.59% | Yes |
| B260320C00027000 | 11/4 11:00 AM | 27.00 | 6.39 | 6.1 | 7.15 | 0.00 | 0.00% | 10 | 5521 | 48.90% | Yes |
| B260320C00028000 | 11/4 9:45 AM | 28.00 | 5.78 | 4.7 | 6.45 | 0.00 | 0.00% | 1 | 4065 | 48.44% | Yes |
| B260320C00029000 | 11/3 10:56 AM | 29.00 | 5.89 | 5.4 | 5.8 | 0.00 | 0.00% | 1 | 658 | 48.14% | Yes |
| B260320C00030000 | 11/4 1:31 PM | 30.00 | 4.35 | 4.65 | 5.2 | 0.00 | 0.00% | 16 | 7117 | 47.93% | Yes |
| B260320C00031000 | 11/5 3:57 PM | 31.00 | 4.45 | 4.2 | 4.65 | 0.54 | 13.81% | 2 | 396 | 47.80% | Yes |
| B260320C00032000 | 11/5 3:25 PM | 32.00 | 3.80 | 3.55 | 4.05 | 0.44 | 13.10% | 5 | 1765 | 46.48% | Yes |
| B260320C00033000 | 11/5 1:39 PM | 33.00 | 3.33 | 3.4 | 3.7 | 0.38 | 12.88% | 7 | 6122 | 47.83% | No |
| B260320C00034000 | 11/4 10:35 AM | 34.00 | 2.73 | 2.81 | 3.15 | 0.00 | 0.00% | 1 | 1982 | 46.12% | No |
| B260320C00035000 | 11/5 12:10 PM | 35.00 | 2.58 | 2.44 | 3.25 | 0.28 | 12.17% | 33 | 11121 | 52.08% | No |
| B260320C00036000 | 11/5 1:21 PM | 36.00 | 2.16 | 2.09 | 2.47 | 0.18 | 9.09% | 13 | 5234 | 46.48% | No |
| B260320C00037000 | 11/5 10:29 AM | 37.00 | 1.93 | 1.62 | 2.7 | 0.17 | 9.66% | 2 | 1039 | 53.39% | No |
| B260320C00038000 | 11/5 1:30 PM | 38.00 | 1.73 | 1.57 | 1.95 | -0.39 | -18.40% | 1 | 1518 | 47.17% | No |
| B260320C00039000 | 11/5 10:14 AM | 39.00 | 1.40 | 1.3 | 1.6 | -0.34 | -19.54% | 4 | 787 | 45.65% | No |
| B260320C00040000 | 11/5 3:07 PM | 40.00 | 1.30 | 1.2 | 1.35 | 0.18 | 16.07% | 4 | 4609 | 45.04% | No |
| B260320C00041000 | 11/4 1:36 PM | 41.00 | 1.01 | 1.01 | 1.19 | 0.00 | 0.00% | 6 | 908 | 45.39% | No |
| B260320C00042000 | 11/4 2:01 PM | 42.00 | 0.83 | 0.89 | 1.05 | 0.00 | 0.00% | 1 | 947 | 45.75% | No |
| B260320C00043000 | 11/3 10:54 AM | 43.00 | 1.03 | 0.76 | 1.11 | 0.00 | 0.00% | 23 | 747 | 49.22% | No |
| B260320C00044000 | 11/3 10:45 AM | 44.00 | 0.94 | 0.39 | 1.14 | 0.00 | 0.00% | 13 | 333 | 52.10% | No |
| B260320C00045000 | 11/5 10:23 AM | 45.00 | 0.63 | 0.43 | 0.73 | -0.02 | -3.08% | 7 | 616 | 46.83% | No |
| B260320C00046000 | 11/5 1:39 PM | 46.00 | 0.57 | 0.49 | 0.65 | -0.14 | -19.72% | 1 | 1624 | 47.24% | No |
| B260320C00047000 | 11/4 3:37 PM | 47.00 | 0.49 | 0.43 | 0.59 | 0.00 | 0.00% | 1 | 766 | 47.85% | No |
| B260320C00048000 | 11/3 12:58 PM | 48.00 | 0.50 | 0.02 | 0.73 | 0.00 | 0.00% | 2 | 50 | 52.83% | No |
| B260320C00049000 | 11/3 11:51 AM | 49.00 | 0.47 | 0.2 | 0.87 | 0.00 | 0.00% | 32 | 104 | 50.20% | No |
| B260320C00050000 | 11/3 2:56 PM | 50.00 | 0.45 | 0.3 | 0.97 | 0.00 | 0.00% | 20 | 883 | 54.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260320P00003000 | 7/23 11:49 AM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 200 | 400 | 146.88% | No |
| B260320P00008000 | 10/20 10:16 AM | 8.00 | 0.03 | 0 | 1.15 | 0.00 | 0.00% | 74 | 75 | 167.77% | No |
| B260320P00010000 | 7/7 9:51 AM | 10.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 102 | 79.69% | No |
| B260320P00013000 | 10/17 12:14 PM | 13.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 1 | 456 | 108.30% | No |
| B260320P00015000 | 10/15 10:03 AM | 15.00 | 0.07 | 0 | 0.27 | 0.00 | 0.00% | 1 | 2766 | 71.48% | No |
| B260320P00016000 | 9/5 11:13 AM | 16.00 | 0.05 | 0.03 | 2.18 | 0.00 | 0.00% | 1 | 181 | 111.18% | No |
| B260320P00017000 | 10/21 11:56 AM | 17.00 | 0.17 | 0.02 | 0.75 | 0.00 | 0.00% | 100 | 1379 | 76.47% | No |
| B260320P00018000 | 10/24 2:14 PM | 18.00 | 0.16 | 0 | 0.32 | 0.00 | 0.00% | 2 | 240 | 58.40% | No |
| B260320P00019000 | 10/29 11:40 AM | 19.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 15 | 39 | 65.14% | No |
| B260320P00020000 | 11/3 12:23 PM | 20.00 | 0.10 | 0.03 | 0.35 | 0.00 | 0.00% | 25 | 4935 | 51.27% | No |
| B260320P00021000 | 11/3 12:22 PM | 21.00 | 0.20 | 0.01 | 0.75 | 0.00 | 0.00% | 25 | 2855 | 55.42% | No |
| B260320P00022000 | 11/5 10:48 AM | 22.00 | 0.29 | 0.06 | 0.53 | 0.00 | 0.00% | 5 | 5945 | 55.76% | No |
| B260320P00023000 | 10/31 9:47 AM | 23.00 | 0.41 | 0.17 | 0.44 | 0.00 | 0.00% | 3 | 962 | 48.24% | No |
| B260320P00024000 | 11/3 10:16 AM | 24.00 | 0.51 | 0.06 | 0.97 | 0.00 | 0.00% | 928 | 1347 | 57.08% | No |
| B260320P00025000 | 11/3 12:22 PM | 25.00 | 0.65 | 0.36 | 0.9 | 0.00 | 0.00% | 25 | 2428 | 50.42% | No |
| B260320P00026000 | 11/5 12:12 PM | 26.00 | 0.77 | 0.57 | 0.88 | -0.18 | -18.95% | 67 | 1115 | 45.07% | No |
| B260320P00027000 | 11/5 3:06 PM | 27.00 | 0.98 | 0.71 | 1.2 | -0.16 | -14.04% | 51 | 683 | 46.12% | No |
| B260320P00028000 | 11/5 2:30 PM | 28.00 | 1.40 | 1.04 | 1.5 | -0.10 | -6.67% | 309 | 2435 | 45.90% | No |
| B260320P00029000 | 11/5 10:12 AM | 29.00 | 1.74 | 1.51 | 1.85 | -0.07 | -3.87% | 28 | 3341 | 45.78% | No |
| B260320P00030000 | 11/5 1:11 PM | 30.00 | 2.00 | 1.48 | 2 | -0.18 | -8.26% | 516 | 2251 | 42.21% | No |
| B260320P00031000 | 11/5 10:12 AM | 31.00 | 2.60 | 2.08 | 2.68 | 0.03 | 1.17% | 15 | 2524 | 45.41% | No |
| B260320P00032000 | 11/5 10:06 AM | 32.00 | 3.10 | 2.62 | 3.2 | 0.05 | 1.64% | 22 | 1335 | 45.73% | No |
| B260320P00033000 | 11/5 10:06 AM | 33.00 | 3.65 | 3.15 | 3.7 | -0.15 | -3.95% | 67 | 501 | 45.19% | Yes |
| B260320P00034000 | 11/5 10:03 AM | 34.00 | 4.30 | 3.75 | 4.3 | 0.05 | 1.18% | 34 | 636 | 45.36% | Yes |
| B260320P00035000 | 11/5 3:27 PM | 35.00 | 4.65 | 3.9 | 4.9 | -0.20 | -4.12% | 7 | 1205 | 45.04% | Yes |
| B260320P00036000 | 11/5 10:12 AM | 36.00 | 5.25 | 5.1 | 5.55 | -0.65 | -11.02% | 7 | 473 | 44.85% | Yes |
| B260320P00037000 | 10/31 3:46 PM | 37.00 | 6.15 | 5.75 | 7.1 | 0.00 | 0.00% | 1 | 469 | 55.84% | Yes |
| B260320P00038000 | 10/16 1:33 PM | 38.00 | 5.22 | 6.15 | 7.65 | 0.00 | 0.00% | 5 | 8 | 53.69% | Yes |
| B260320P00039000 | 10/14 12:56 PM | 39.00 | 7.18 | 7.3 | 8.9 | 0.00 | 0.00% | 3 | 4 | 60.40% | Yes |
| B260320P00040000 | 10/29 3:49 PM | 40.00 | 9.00 | 8.05 | 9.2 | 0.00 | 0.00% | 2 | 98 | 54.22% | Yes |
| B260320P00049000 | 10/30 11:01 AM | 49.00 | 16.47 | 15.2 | 17.15 | 0.00 | 0.00% | 3 | 0 | 59.03% | Yes |
