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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260618C00003000 | 10/21 11:55 AM | 3.00 | 28.88 | 27.65 | 31.65 | 0.00 | 0.00% | 1 | 1 | 373.83% | Yes |
| B260618C00005000 | 8/27 2:53 PM | 5.00 | 21.40 | 27.55 | 31.1 | 0.00 | 0.00% | 2 | 0 | 240.23% | Yes |
| B260618C00008000 | 6/23 11:21 AM | 8.00 | 13.60 | 24.8 | 27.95 | 0.00 | 0.00% | 8 | 1 | 177.83% | Yes |
| B260618C00010000 | 10/24 9:41 AM | 10.00 | 21.50 | 20.65 | 24.65 | 0.00 | 0.00% | 2 | 21 | 159.96% | Yes |
| B260618C00013000 | 10/30 10:25 AM | 13.00 | 19.88 | 17.7 | 21.6 | 0.00 | 0.00% | 10 | 57 | 126.76% | Yes |
| B260618C00015000 | 10/22 11:21 AM | 15.00 | 15.90 | 16.6 | 19.8 | 0.00 | 0.00% | 2 | 3670 | 69.82% | Yes |
| B260618C00017000 | 10/22 10:19 AM | 17.00 | 14.30 | 14.65 | 16.5 | 0.00 | 0.00% | 3 | 9527 | 69.78% | Yes |
| B260618C00020000 | 11/5 9:34 AM | 20.00 | 13.00 | 11.75 | 14.05 | 0.60 | 4.84% | 1 | 2773 | 67.58% | Yes |
| B260618C00022000 | 11/5 12:51 PM | 22.00 | 11.35 | 10.25 | 12.45 | 0.47 | 4.32% | 3 | 3306 | 64.84% | Yes |
| B260618C00025000 | 11/4 12:41 PM | 25.00 | 9.00 | 9 | 9.85 | 0.40 | 4.65% | 1 | 4279 | 50.29% | Yes |
| B260618C00026000 | 10/29 2:02 PM | 26.00 | 8.20 | 7.05 | 9.7 | 0.00 | 0.00% | 21 | 33 | 62.48% | Yes |
| B260618C00027000 | 10/21 11:22 AM | 27.00 | 7.18 | 6.8 | 8.9 | 0.00 | 0.00% | 6 | 2045 | 59.77% | Yes |
| B260618C00028000 | 11/4 2:57 PM | 28.00 | 6.30 | 6.2 | 8.25 | 0.00 | 0.00% | 1 | 19 | 58.69% | Yes |
| B260618C00029000 | 11/3 11:33 AM | 29.00 | 6.63 | 6.1 | 6.95 | 0.00 | 0.00% | 1 | 5 | 50.17% | Yes |
| B260618C00030000 | 11/3 2:27 PM | 30.00 | 6.10 | 5.05 | 7.15 | 0.00 | 0.00% | 1 | 2269 | 57.94% | Yes |
| B260618C00031000 | 11/4 2:12 PM | 31.00 | 4.60 | 5.15 | 5.8 | 0.00 | 0.00% | 5 | 63 | 48.88% | Yes |
| B260618C00032000 | 11/4 3:27 PM | 32.00 | 4.35 | 4.65 | 5.7 | 0.00 | 0.00% | 7 | 144 | 52.56% | Yes |
| B260618C00033000 | 11/5 12:31 PM | 33.00 | 4.35 | 4.15 | 4.75 | 0.20 | 4.82% | 39 | 224 | 47.38% | No |
| B260618C00034000 | 11/5 10:19 AM | 34.00 | 3.80 | 3.05 | 5.3 | 0.35 | 10.14% | 6 | 183 | 56.73% | No |
| B260618C00035000 | 11/5 10:43 AM | 35.00 | 3.55 | 3.5 | 3.65 | 0.35 | 10.94% | 93 | 3743 | 44.24% | No |
| B260618C00036000 | 11/5 10:44 AM | 36.00 | 3.20 | 2.56 | 4.15 | 0.28 | 9.59% | 17 | 491 | 52.47% | No |
| B260618C00037000 | 11/5 10:45 AM | 37.00 | 2.88 | 2.25 | 4.05 | 0.18 | 6.67% | 7 | 550 | 54.61% | No |
| B260618C00038000 | 11/5 3:20 PM | 38.00 | 2.63 | 2.43 | 3.35 | 0.23 | 9.58% | 66 | 15420 | 50.67% | No |
| B260618C00039000 | 11/5 2:44 PM | 39.00 | 2.39 | 2.11 | 3.1 | 0.23 | 10.65% | 28 | 254 | 50.90% | No |
| B260618C00040000 | 11/5 1:19 PM | 40.00 | 2.09 | 1.7 | 2.97 | 0.14 | 7.18% | 37 | 4050 | 52.15% | No |
| B260618C00041000 | 11/5 10:26 AM | 41.00 | 1.88 | 1.69 | 2.2 | -0.06 | -3.09% | 2 | 102 | 46.56% | No |
| B260618C00042000 | 11/5 11:48 AM | 42.00 | 1.70 | 1.54 | 2.21 | 0.11 | 6.92% | 6 | 182 | 48.89% | No |
| B260618C00043000 | 10/27 11:23 AM | 43.00 | 1.37 | 1.51 | 2.96 | 0.00 | 0.00% | 2 | 8 | 51.29% | No |
| B260618C00044000 | 10/23 10:13 AM | 44.00 | 1.55 | 1.24 | 2.75 | 0.00 | 0.00% | 2 | 24 | 50.65% | No |
| B260618C00045000 | 11/4 11:14 AM | 45.00 | 1.19 | 1.2 | 1.6 | 0.00 | 0.00% | 50 | 653 | 47.95% | No |
| B260618C00046000 | 11/3 10:43 AM | 46.00 | 1.28 | 1.05 | 2.53 | 0.00 | 0.00% | 20 | 66 | 52.03% | No |
| B260618C00047000 | 11/4 12:35 PM | 47.00 | 1.06 | 1 | 2.66 | 0.00 | 0.00% | 1 | 9 | 54.25% | No |
| B260618C00048000 | 11/4 10:14 AM | 48.00 | 0.91 | 0.76 | 1.67 | 0.00 | 0.00% | 1 | 1313 | 54.00% | No |
| B260618C00049000 | 11/5 10:28 AM | 49.00 | 0.87 | 0.78 | 1.26 | 0.06 | 7.41% | 18 | 7 | 50.29% | No |
| B260618C00050000 | 11/5 3:20 PM | 50.00 | 0.82 | 0.78 | 0.94 | 0.08 | 10.81% | 97 | 30137 | 47.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260618P00005000 | 10/9 1:37 PM | 5.00 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 0 | 1 | 209.77% | No |
| B260618P00008000 | 8/11 10:26 AM | 8.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2 | 75.00% | No |
| B260618P00010000 | 8/11 10:26 AM | 10.00 | 0.01 | 0 | 0.4 | 0.00 | 0.00% | 1 | 13 | 87.30% | No |
| B260618P00013000 | 10/17 12:40 PM | 13.00 | 0.08 | 0 | 0.27 | 0.00 | 0.00% | 1 | 2221 | 64.45% | No |
| B260618P00015000 | 10/14 10:14 AM | 15.00 | 0.35 | 0 | 0.7 | 0.00 | 0.00% | 1 | 1395 | 67.29% | No |
| B260618P00017000 | 10/27 9:33 AM | 17.00 | 0.18 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 1955 | 51.17% | No |
| B260618P00020000 | 10/31 1:19 PM | 20.00 | 0.36 | 0.12 | 0.75 | 0.00 | 0.00% | 41 | 2460 | 56.62% | No |
| B260618P00022000 | 10/29 9:33 AM | 22.00 | 0.64 | 0.44 | 0.79 | 0.00 | 0.00% | 7 | 29062 | 48.98% | No |
| B260618P00025000 | 11/5 3:46 PM | 25.00 | 1.06 | 1.04 | 1.38 | -0.16 | -13.11% | 14 | 5713 | 46.58% | No |
| B260618P00026000 | 11/5 3:46 PM | 26.00 | 1.31 | 1.29 | 1.7 | -0.16 | -10.88% | 28 | 102 | 46.78% | No |
| B260618P00027000 | 11/5 3:46 PM | 27.00 | 1.60 | 1.59 | 2.03 | -0.27 | -14.44% | 356 | 587 | 46.56% | No |
| B260618P00028000 | 11/5 3:48 PM | 28.00 | 1.93 | 1.91 | 2.38 | -0.20 | -9.39% | 4 | 600 | 46.19% | No |
| B260618P00029000 | 11/5 3:44 PM | 29.00 | 2.32 | 2.3 | 2.72 | -0.20 | -7.94% | 213 | 383 | 45.31% | No |
| B260618P00030000 | 11/5 1:17 PM | 30.00 | 2.80 | 2.7 | 3.15 | -0.17 | -5.72% | 22 | 2154 | 45.07% | No |
| B260618P00031000 | 11/5 2:34 PM | 31.00 | 3.21 | 2.82 | 3.85 | -0.49 | -13.24% | 27 | 8 | 47.24% | No |
| B260618P00032000 | 11/4 12:35 PM | 32.00 | 4.00 | 2.99 | 3.9 | 0.00 | 0.00% | 11 | 40 | 42.42% | No |
| B260618P00033000 | 11/5 10:39 AM | 33.00 | 4.30 | 3.95 | 4.45 | 0.03 | 0.70% | 2 | 1736 | 42.36% | Yes |
| B260618P00034000 | 11/5 12:20 PM | 34.00 | 4.85 | 3.95 | 5.05 | -0.55 | -10.19% | 5 | 128 | 42.46% | Yes |
| B260618P00035000 | 11/5 10:45 AM | 35.00 | 5.45 | 4.3 | 5.75 | -0.10 | -1.80% | 32 | 1140 | 43.19% | Yes |
| B260618P00036000 | 11/5 10:44 AM | 36.00 | 6.10 | 5 | 7.05 | -0.80 | -11.59% | 7 | 52 | 49.46% | Yes |
| B260618P00037000 | 10/21 10:03 AM | 37.00 | 7.20 | 5.6 | 8 | 0.00 | 0.00% | 600 | 603 | 52.10% | Yes |
| B260618P00038000 | 10/23 1:41 PM | 38.00 | 7.94 | 5.6 | 8.4 | 0.00 | 0.00% | 2 | 4 | 49.12% | Yes |
| B260618P00040000 | 11/4 11:56 AM | 40.00 | 9.08 | 7.15 | 9.9 | 0.00 | 0.00% | 10 | 41 | 49.33% | Yes |
| B260618P00041000 | 10/1 1:56 PM | 41.00 | 9.25 | 8.25 | 11 | 0.00 | 0.00% | 0 | 27 | 52.76% | Yes |
| B260618P00042000 | 9/25 11:53 AM | 42.00 | 9.26 | 10.7 | 11.75 | 0.00 | 0.00% | 0 | 10 | 52.44% | Yes |
| B260618P00043000 | 10/3 2:50 PM | 43.00 | 10.50 | 10.1 | 12.65 | 0.00 | 0.00% | 2 | 2 | 53.52% | Yes |
| B260618P00050000 | 10/16 11:09 AM | 50.00 | 14.90 | 16.3 | 19.45 | 0.00 | 0.00% | 3 | 3 | 64.06% | Yes |
