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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B261218C00003000 | 7/21 9:33 AM | 3.00 | 18.05 | 29 | 34 | 0.00 | 0.00% | 1 | 2 | 263.48% | Yes |
| B261218C00005000 | 5/12 12:02 AM | 5.00 | 14.45 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| B261218C00008000 | 9/29 12:31 PM | 8.00 | 26.83 | 22.3 | 25.3 | 0.00 | 0.00% | 1 | 14 | 93.55% | Yes |
| B261218C00010000 | 10/24 11:56 AM | 10.00 | 22.05 | 20.5 | 24.5 | 0.00 | 0.00% | 40 | 465 | 115.04% | Yes |
| B261218C00013000 | 10/31 12:24 PM | 13.00 | 19.70 | 17.55 | 21.3 | 0.00 | 0.00% | 25 | 218 | 87.94% | Yes |
| B261218C00015000 | 10/30 3:33 PM | 15.00 | 18.00 | 16.7 | 20 | 0.00 | 0.00% | 1 | 1465 | 56.10% | Yes |
| B261218C00017000 | 11/3 1:29 PM | 17.00 | 16.40 | 14.9 | 18.2 | 0.00 | 0.00% | 5 | 1440 | 52.88% | Yes |
| B261218C00020000 | 11/4 10:31 AM | 20.00 | 13.20 | 13.1 | 14.85 | 0.00 | 0.00% | 3 | 2023 | 61.21% | Yes |
| B261218C00022000 | 10/30 1:52 PM | 22.00 | 12.42 | 11.25 | 13.15 | 0.00 | 0.00% | 1 | 8358 | 56.49% | Yes |
| B261218C00025000 | 11/5 12:43 PM | 25.00 | 10.00 | 8.8 | 11.2 | 1.00 | 11.11% | 1 | 1390 | 55.12% | Yes |
| B261218C00027000 | 11/4 2:16 PM | 27.00 | 8.38 | 7.55 | 9.8 | 0.00 | 0.00% | 126 | 1960 | 52.34% | Yes |
| B261218C00030000 | 11/4 3:48 PM | 30.00 | 6.68 | 7 | 8.1 | 0.00 | 0.00% | 24 | 30505 | 50.54% | Yes |
| B261218C00033000 | 11/3 1:43 PM | 33.00 | 6.05 | 4.65 | 6.55 | 0.00 | 0.00% | 24 | 186 | 48.47% | No |
| B261218C00035000 | 11/5 2:17 PM | 35.00 | 5.05 | 4.75 | 5.15 | 0.37 | 7.91% | 1 | 26276 | 43.70% | No |
| B261218C00037000 | 10/27 12:36 PM | 37.00 | 4.20 | 3.7 | 4.9 | 0.00 | 0.00% | 1 | 213 | 46.70% | No |
| B261218C00040000 | 10/29 1:54 PM | 40.00 | 3.56 | 3.15 | 4.9 | 0.00 | 0.00% | 10 | 1288 | 52.92% | No |
| B261218C00042000 | 10/30 11:21 AM | 42.00 | 3.30 | 2.39 | 4.15 | 0.00 | 0.00% | 1 | 139 | 51.06% | No |
| B261218C00045000 | 11/4 3:48 PM | 45.00 | 2.36 | 1.82 | 3.25 | 0.00 | 0.00% | 24 | 3947 | 49.09% | No |
| B261218C00047000 | 11/5 9:34 AM | 47.00 | 2.12 | 1.24 | 2.96 | 0.02 | 0.95% | 20 | 5084 | 49.66% | No |
| B261218C00050000 | 11/3 10:00 AM | 50.00 | 2.00 | 1.5 | 1.95 | 0.00 | 0.00% | 12 | 229 | 45.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B261218P00003000 | 9/12 9:33 AM | 3.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 0 | 1 | 109.38% | No |
| B261218P00005000 | 5/12 12:02 AM | 5.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | No |
| B261218P00008000 | 11/5 9:34 AM | 8.00 | 0.04 | 0 | 0.11 | 0.03 | 300.00% | 10 | 137 | 61.72% | No |
| B261218P00010000 | 10/1 3:22 PM | 10.00 | 0.08 | 0 | 0.39 | 0.00 | 0.00% | 3 | 238 | 64.45% | No |
| B261218P00013000 | 10/1 12:54 PM | 13.00 | 0.20 | 0.01 | 1.95 | 0.00 | 0.00% | 1 | 820 | 76.17% | No |
| B261218P00015000 | 10/29 1:55 PM | 15.00 | 0.23 | 0.15 | 0.9 | 0.00 | 0.00% | 1 | 2724 | 55.23% | No |
| B261218P00017000 | 10/24 3:07 PM | 17.00 | 0.45 | 0 | 2.19 | 0.00 | 0.00% | 47 | 4279 | 59.40% | No |
| B261218P00020000 | 11/4 10:04 AM | 20.00 | 0.85 | 0.69 | 1.81 | 0.00 | 0.00% | 1 | 634 | 50.05% | No |
| B261218P00022000 | 10/30 9:34 AM | 22.00 | 1.25 | 0.77 | 1.28 | 0.00 | 0.00% | 2 | 1189 | 43.31% | No |
| B261218P00025000 | 11/5 2:39 PM | 25.00 | 1.91 | 1.62 | 2.19 | -0.04 | -2.05% | 59 | 484 | 43.14% | No |
| B261218P00027000 | 10/28 1:37 PM | 27.00 | 2.97 | 2.2 | 3.55 | 0.00 | 0.00% | 40 | 189 | 48.32% | No |
| B261218P00030000 | 10/29 9:33 AM | 30.00 | 4.20 | 2.64 | 5.3 | 0.00 | 0.00% | 10 | 2619 | 50.49% | No |
| B261218P00033000 | 11/3 1:43 PM | 33.00 | 5.30 | 5.1 | 6.9 | 0.00 | 0.00% | 20 | 73 | 49.55% | Yes |
| B261218P00035000 | 10/16 12:34 PM | 35.00 | 5.65 | 6.25 | 7.5 | 0.00 | 0.00% | 1 | 278 | 44.75% | Yes |
| B261218P00040000 | 10/16 3:24 PM | 40.00 | 8.47 | 9 | 11.3 | 0.00 | 0.00% | 1117 | 1578 | 47.05% | Yes |
| B261218P00042000 | 9/24 9:31 AM | 42.00 | 9.98 | 10.45 | 13.2 | 0.00 | 0.00% | 0 | 7 | 49.92% | Yes |
| B261218P00045000 | 10/16 3:24 PM | 45.00 | 11.97 | 12.85 | 15.4 | 0.00 | 0.00% | 0 | 1117 | 48.66% | Yes |
| B261218P00050000 | 10/6 3:50 PM | 50.00 | 16.43 | 17.15 | 19.5 | 0.00 | 0.00% | 0 | 10 | 48.02% | Yes |
