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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260918C00003000 | 10/27 12:16 PM | 3.00 | 29.41 | 27.5 | 32 | 0.71 | 2.47% | 1 | 2 | 358.20% | Yes |
| B260918C00010000 | 9/11 12:35 PM | 10.00 | 19.40 | 20.9 | 25.3 | 0.00 | 0.00% | 3 | 7 | 80.37% | Yes |
| B260918C00013000 | 9/15 11:34 AM | 13.00 | 16.20 | 20.05 | 24 | 0.00 | 0.00% | 0 | 6 | 116.21% | Yes |
| B260918C00015000 | 9/15 11:34 AM | 15.00 | 14.35 | 18 | 22.4 | 0.00 | 0.00% | 24 | 42 | 104.49% | Yes |
| B260918C00018000 | 10/17 11:06 AM | 18.00 | 16.15 | 13.9 | 16.15 | 0.00 | 0.00% | 5 | 370 | 67.70% | Yes |
| B260918C00020000 | 11/5 2:15 PM | 20.00 | 13.45 | 13.15 | 13.9 | 0.23 | 1.74% | 3 | 1411 | 54.35% | Yes |
| B260918C00022000 | 11/4 1:10 PM | 22.00 | 11.33 | 10.55 | 12.8 | 0.00 | 0.00% | 1 | 870 | 59.45% | Yes |
| B260918C00025000 | 11/4 10:35 AM | 25.00 | 8.80 | 8.35 | 10.45 | 0.00 | 0.00% | 100 | 2083 | 54.25% | Yes |
| B260918C00027000 | 11/4 10:34 AM | 27.00 | 7.80 | 8.15 | 8.5 | 0.00 | 0.00% | 120 | 1321 | 46.28% | Yes |
| B260918C00030000 | 11/5 3:42 PM | 30.00 | 6.55 | 5.5 | 6.8 | -0.40 | -5.76% | 12 | 710 | 45.67% | Yes |
| B260918C00033000 | 11/5 1:18 PM | 33.00 | 5.15 | 5 | 6.15 | 0.10 | 1.98% | 15 | 326 | 51.62% | No |
| B260918C00035000 | 11/5 1:34 PM | 35.00 | 4.35 | 4.2 | 5.3 | 0.25 | 6.10% | 75 | 2595 | 50.82% | No |
| B260918C00037000 | 10/30 10:09 AM | 37.00 | 3.75 | 3.55 | 4.75 | 0.00 | 0.00% | 138 | 1286 | 51.76% | No |
| B260918C00040000 | 11/5 12:04 PM | 40.00 | 2.90 | 2.76 | 3.15 | 0.18 | 6.62% | 7 | 1196 | 45.47% | No |
| B260918C00042000 | 10/23 10:13 AM | 42.00 | 2.48 | 2.33 | 2.71 | 0.00 | 0.00% | 1 | 313 | 45.65% | No |
| B260918C00045000 | 11/5 12:01 PM | 45.00 | 1.90 | 1.81 | 2.78 | 0.13 | 7.34% | 23 | 261 | 51.54% | No |
| B260918C00047000 | 10/16 11:31 AM | 47.00 | 2.89 | 1.54 | 2.51 | 0.00 | 0.00% | 250 | 130 | 52.25% | No |
| B260918C00050000 | 11/5 12:03 PM | 50.00 | 1.20 | 1.21 | 1.45 | -0.32 | -21.05% | 65 | 182 | 45.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B260918P00013000 | 9/22 1:23 PM | 13.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 6 | 106 | 25.00% | No |
| B260918P00015000 | 10/20 9:32 AM | 15.00 | 0.15 | 0 | 1.98 | 0.00 | 0.00% | 100 | 250 | 75.15% | No |
| B260918P00018000 | 10/21 12:13 PM | 18.00 | 0.44 | 0.05 | 2.46 | 0.00 | 0.00% | 15 | 82 | 65.77% | No |
| B260918P00020000 | 11/4 1:03 PM | 20.00 | 0.73 | 0.5 | 1.77 | 0.00 | 0.00% | 10 | 82 | 54.83% | No |
| B260918P00022000 | 11/4 1:57 PM | 22.00 | 0.96 | 0.8 | 0.85 | 0.00 | 0.00% | 500 | 4829 | 42.29% | No |
| B260918P00025000 | 10/24 2:57 PM | 25.00 | 1.82 | 1.01 | 1.84 | 0.00 | 0.00% | 2 | 548 | 44.85% | No |
| B260918P00027000 | 10/31 3:34 PM | 27.00 | 2.20 | 2.04 | 2.48 | 0.00 | 0.00% | 703 | 2445 | 43.95% | No |
| B260918P00030000 | 11/5 11:43 AM | 30.00 | 3.35 | 3.25 | 4 | -0.40 | -10.67% | 20 | 2219 | 45.61% | No |
| B260918P00033000 | 11/4 10:09 AM | 33.00 | 5.25 | 4.75 | 6.1 | 0.00 | 0.00% | 6 | 437 | 49.46% | Yes |
| B260918P00035000 | 11/5 1:17 PM | 35.00 | 6.10 | 5.75 | 7.1 | -0.20 | -3.17% | 1 | 666 | 47.47% | Yes |
| B260918P00037000 | 10/30 11:00 AM | 37.00 | 7.50 | 7.2 | 8.6 | 0.00 | 0.00% | 0 | 0 | 48.83% | Yes |
| B260918P00040000 | 11/3 12:21 PM | 40.00 | 9.52 | 9.3 | 10.7 | 0.00 | 0.00% | 2 | 7 | 48.36% | Yes |
| B260918P00042000 | 10/1 1:56 PM | 42.00 | 10.50 | 9.15 | 12.2 | 0.00 | 0.00% | 0 | 4 | 48.12% | Yes |
| B260918P00050000 | 11/5 9:34 AM | 50.00 | 18.00 | 16.85 | 19.1 | 0.70 | 4.05% | 40 | 1 | 50.49% | Yes |
