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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B280121C00015000 | 10/29 12:22 PM | 15.00 | 18.05 | 17.1 | 19.6 | 0.00 | 0.00% | 1 | 288 | 58.20% | Yes |
| B280121C00018000 | 10/31 3:26 PM | 18.00 | 16.20 | 14.75 | 17 | 0.00 | 0.00% | 15 | 195 | 51.51% | Yes |
| B280121C00020000 | 11/3 2:00 PM | 20.00 | 15.20 | 13.4 | 15.8 | 0.00 | 0.00% | 3 | 66 | 52.01% | Yes |
| B280121C00023000 | 11/3 12:09 PM | 23.00 | 12.55 | 11.2 | 13.3 | 0.00 | 0.00% | 1 | 108 | 46.03% | Yes |
| B280121C00025000 | 11/4 9:33 AM | 25.00 | 10.85 | 10.4 | 12.45 | 0.00 | 0.00% | 1 | 158 | 47.66% | Yes |
| B280121C00027000 | 10/31 11:07 AM | 27.00 | 10.90 | 9.3 | 10.75 | 0.00 | 0.00% | 2 | 408 | 43.15% | Yes |
| B280121C00030000 | 11/5 11:32 AM | 30.00 | 9.00 | 8.05 | 9.8 | 0.00 | 0.00% | 2 | 906 | 45.61% | Yes |
| B280121C00032000 | 11/4 1:43 PM | 32.00 | 7.79 | 7.35 | 8.95 | 0.00 | 0.00% | 91 | 2157 | 45.32% | Yes |
| B280121C00035000 | 11/5 3:29 PM | 35.00 | 7.19 | 6 | 7.35 | 0.54 | 8.12% | 12 | 6239 | 42.52% | No |
| B280121C00037000 | 11/4 2:57 PM | 37.00 | 5.62 | 4.75 | 6.7 | 0.00 | 0.00% | 3 | 320 | 42.48% | No |
| B280121C00040000 | 11/5 3:46 PM | 40.00 | 5.80 | 5.55 | 6.2 | 0.50 | 9.43% | 3 | 1252 | 44.31% | No |
| B280121C00042000 | 11/5 9:34 AM | 42.00 | 4.93 | 3.7 | 5.4 | 1.23 | 33.24% | 40 | 84 | 42.79% | No |
| B280121C00045000 | 11/5 10:27 AM | 45.00 | 4.30 | 4.3 | 5 | 0.13 | 3.12% | 3 | 107 | 44.19% | No |
| B280121C00047000 | 11/4 11:50 AM | 47.00 | 3.90 | 3.1 | 4.35 | 0.00 | 0.00% | 26 | 50 | 42.86% | No |
| B280121C00050000 | 11/5 3:16 PM | 50.00 | 3.55 | 3.55 | 4 | 0.18 | 5.34% | 150 | 1991 | 43.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| B280121P00015000 | 11/4 1:00 PM | 15.00 | 0.64 | 0.58 | 0.7 | 0.00 | 0.00% | 2 | 54 | 42.46% | No |
| B280121P00018000 | 11/5 3:49 PM | 18.00 | 1.03 | 1.03 | 1.15 | -0.10 | -8.85% | 2 | 148 | 39.99% | No |
| B280121P00020000 | 11/5 3:33 PM | 20.00 | 1.50 | 1.26 | 1.52 | -0.10 | -6.25% | 2 | 476 | 38.37% | No |
| B280121P00023000 | 10/30 11:04 AM | 23.00 | 2.03 | 2.03 | 2.49 | -0.39 | -16.12% | 2 | 214 | 38.34% | No |
| B280121P00025000 | 11/5 9:43 AM | 25.00 | 3.25 | 2.6 | 3.05 | 0.05 | 1.56% | 1 | 348 | 36.74% | No |
| B280121P00027000 | 11/4 3:18 PM | 27.00 | 4.05 | 2.46 | 3.85 | 0.00 | 0.00% | 6 | 62 | 36.24% | No |
| B280121P00030000 | 11/4 1:15 PM | 30.00 | 5.50 | 4.2 | 5.25 | 0.00 | 0.00% | 1 | 690 | 35.63% | No |
| B280121P00032000 | 10/17 12:33 PM | 32.00 | 6.40 | 5.75 | 6.9 | 0.00 | 0.00% | 6 | 22 | 38.46% | No |
| B280121P00035000 | 11/3 11:28 AM | 35.00 | 8.30 | 6.6 | 9.5 | 0.00 | 0.00% | 20 | 55 | 42.25% | Yes |
| B280121P00037000 | 10/30 9:47 AM | 37.00 | 9.50 | 8.65 | 10.65 | 0.00 | 0.00% | 20 | 31 | 41.18% | Yes |
| B280121P00040000 | 10/27 10:21 AM | 40.00 | 12.10 | 9.95 | 12.85 | 0.00 | 0.00% | 2 | 37 | 41.47% | Yes |
| B280121P00042000 | 10/17 11:23 AM | 42.00 | 12.50 | 11.4 | 14.3 | 0.00 | 0.00% | 19 | 16 | 41.23% | Yes |
| B280121P00045000 | 10/22 10:34 AM | 45.00 | 16.16 | 13 | 16.4 | 0.00 | 0.00% | 1 | 17 | 39.99% | Yes |
| B280121P00047000 | 11/4 1:22 PM | 47.00 | 17.21 | 14.55 | 18.15 | 0.00 | 0.00% | 5 | 3 | 40.74% | Yes |
| B280121P00050000 | 11/5 12:50 PM | 50.00 | 18.92 | 18.05 | 20.8 | -1.08 | -5.40% | 3 | 0 | 41.64% | Yes |
