Explore strikes, OI, IV and strategy data for C.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251107C00055000 | 11/5 10:47 AM | 55.00 | 46.25 | 44.85 | 48.8 | 1.19 | 2.64% | 7 | 0 | 392.97% | Yes |
| C251107C00065000 | 11/3 3:02 PM | 65.00 | 34.36 | 34.85 | 38.85 | 0.00 | 0.00% | 2 | 7 | 303.91% | Yes |
| C251107C00075000 | 11/5 2:13 PM | 75.00 | 28.95 | 25.15 | 28.85 | 2.45 | 9.25% | 1 | 1 | 245.90% | Yes |
| C251107C00085000 | 11/5 1:38 PM | 85.00 | 16.57 | 15.7 | 17.4 | -0.43 | -2.53% | 1 | 3 | 196.68% | Yes |
| C251107C00088000 | 10/31 3:19 PM | 88.00 | 12.95 | 12.85 | 14.4 | 0.00 | 0.00% | 179 | 0 | 167.97% | Yes |
| C251107C00089000 | 11/3 11:14 AM | 89.00 | 11.03 | 11.7 | 13.75 | 0.00 | 0.00% | 1 | 1 | 84.38% | Yes |
| C251107C00090000 | 11/4 10:29 AM | 90.00 | 12.15 | 10.85 | 12.45 | 0.00 | 0.00% | 9 | 22 | 152.05% | Yes |
| C251107C00091000 | 11/5 2:20 PM | 91.00 | 10.76 | 9.9 | 11.4 | 0.31 | 2.97% | 3 | 0 | 139.26% | Yes |
| C251107C00092000 | 11/5 2:15 PM | 92.00 | 9.72 | 9.05 | 10.4 | 0.82 | 9.21% | 3 | 1 | 66.02% | Yes |
| C251107C00093000 | 11/4 11:51 AM | 93.00 | 8.65 | 8.05 | 9.4 | 0.00 | 0.00% | 18 | 18 | 59.77% | Yes |
| C251107C00094000 | 11/5 2:15 PM | 94.00 | 7.77 | 7.1 | 9.1 | 1.29 | 19.91% | 2 | 1 | 91.99% | Yes |
| C251107C00095000 | 11/5 2:14 PM | 95.00 | 6.86 | 6.15 | 7.55 | 0.46 | 7.19% | 2 | 79 | 64.26% | Yes |
| C251107C00096000 | 11/5 12:07 PM | 96.00 | 5.90 | 5.45 | 6.2 | 0.65 | 12.38% | 1 | 29 | 54.30% | Yes |
| C251107C00097000 | 11/5 11:36 AM | 97.00 | 4.33 | 4.5 | 5.2 | -0.87 | -16.73% | 256 | 81 | 70.22% | Yes |
| C251107C00098000 | 11/5 3:15 PM | 98.00 | 4.28 | 3.55 | 4.25 | 0.38 | 9.74% | 293 | 1232 | 62.70% | Yes |
| C251107C00099000 | 11/5 3:51 PM | 99.00 | 3.20 | 2.81 | 3.3 | 0.63 | 24.51% | 306 | 773 | 54.30% | Yes |
| C251107C00100000 | 11/5 3:45 PM | 100.00 | 2.53 | 2.09 | 2.36 | 0.53 | 26.50% | 1298 | 3249 | 45.31% | Yes |
| C251107C00101000 | 11/5 3:29 PM | 101.00 | 1.55 | 1.46 | 1.61 | 0.20 | 14.81% | 1386 | 2513 | 41.26% | Yes |
| C251107C00102000 | 11/5 3:34 PM | 102.00 | 0.98 | 0.94 | 1.02 | 0.07 | 7.69% | 1108 | 3019 | 38.87% | No |
| C251107C00103000 | 11/5 3:58 PM | 103.00 | 0.53 | 0.5 | 0.58 | -0.04 | -7.02% | 628 | 2520 | 36.91% | No |
| C251107C00104000 | 11/5 3:40 PM | 104.00 | 0.36 | 0.24 | 0.3 | 0.04 | 12.50% | 319 | 1424 | 35.74% | No |
| C251107C00105000 | 11/5 3:37 PM | 105.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 674 | 3394 | 34.38% | No |
| C251107C00106000 | 11/5 3:16 PM | 106.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 43 | 797 | 34.77% | No |
| C251107C00107000 | 11/5 3:19 PM | 107.00 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 18 | 996 | 37.89% | No |
| C251107C00108000 | 11/5 9:34 AM | 108.00 | 0.03 | 0 | 0.18 | 0.02 | 200.00% | 1 | 521 | 50.59% | No |
| C251107C00109000 | 11/5 11:06 AM | 109.00 | 0.02 | 0 | 0.14 | -0.01 | -33.33% | 10 | 252 | 53.91% | No |
| C251107C00110000 | 11/5 1:49 PM | 110.00 | 0.03 | 0 | 0.02 | 0.02 | 200.00% | 20 | 159 | 48.44% | No |
| C251107C00111000 | 11/4 9:44 AM | 111.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 209 | 51.56% | No |
| C251107C00112000 | 10/27 11:11 AM | 112.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 49 | 51 | 53.13% | No |
| C251107C00113000 | 11/4 9:44 AM | 113.00 | 0.80 | 0 | 0.09 | 0.00 | 0.00% | 1 | 23 | 70.31% | No |
| C251107C00114000 | 11/4 9:44 AM | 114.00 | 0.52 | 0 | 0.11 | 0.00 | 0.00% | 1 | 19 | 77.73% | No |
| C251107C00115000 | 11/4 2:46 PM | 115.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 11 | 181 | 81.64% | No |
| C251107C00116000 | 11/5 1:53 PM | 116.00 | 0.01 | 0 | 0.01 | -0.30 | -96.77% | 1 | 31 | 65.63% | No |
| C251107C00120000 | 11/3 10:14 AM | 120.00 | 0.30 | 0 | 0.08 | 0.00 | 0.00% | 1 | 98 | 101.56% | No |
| C251107C00130000 | 11/3 10:14 AM | 130.00 | 0.02 | 0 | 0.78 | 0.00 | 0.00% | 4 | 17 | 205.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251107P00065000 | 11/5 3:46 PM | 65.00 | 0.08 | 0 | 0.21 | 0.02 | 33.33% | 2 | 5 | 285.16% | No |
| C251107P00070000 | 11/5 1:26 PM | 70.00 | 0.05 | 0 | 0.04 | -0.01 | -16.67% | 1 | 105 | 196.88% | No |
| C251107P00075000 | 11/3 2:15 PM | 75.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 209 | 153.13% | No |
| C251107P00080000 | 11/4 11:53 AM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 128 | 112.50% | No |
| C251107P00083000 | 11/5 9:40 AM | 83.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 184 | 104.69% | No |
| C251107P00084000 | 11/5 9:40 AM | 84.00 | 0.29 | 0 | 0.08 | 0.26 | 866.67% | 1 | 10 | 117.97% | No |
| C251107P00085000 | 11/5 9:40 AM | 85.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 953 | 87.50% | No |
| C251107P00086000 | 11/3 2:15 PM | 86.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 17 | 60 | 108.59% | No |
| C251107P00087000 | 11/4 1:38 PM | 87.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 8 | 60 | 86.72% | No |
| C251107P00088000 | 11/5 3:46 PM | 88.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 3 | 115 | 71.88% | No |
| C251107P00089000 | 11/5 1:53 PM | 89.00 | 0.10 | 0 | 0.01 | 0.07 | 233.33% | 5 | 529 | 65.63% | No |
| C251107P00090000 | 11/5 3:56 PM | 90.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 14 | 182 | 62.50% | No |
| C251107P00091000 | 11/5 2:57 PM | 91.00 | 0.01 | 0 | 0.1 | -0.02 | -66.67% | 20 | 875 | 76.17% | No |
| C251107P00092000 | 11/5 1:49 PM | 92.00 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 78 | 342 | 64.45% | No |
| C251107P00093000 | 11/5 11:55 AM | 93.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 15 | 299 | 58.59% | No |
| C251107P00094000 | 11/5 2:39 PM | 94.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 64 | 1525 | 53.91% | No |
| C251107P00095000 | 11/5 3:55 PM | 95.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 74 | 1015 | 50.39% | No |
| C251107P00096000 | 11/5 3:48 PM | 96.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 117 | 1156 | 46.88% | No |
| C251107P00097000 | 11/5 3:47 PM | 97.00 | 0.07 | 0.08 | 0.11 | -0.22 | -75.86% | 885 | 3209 | 44.34% | No |
| C251107P00098000 | 11/5 3:56 PM | 98.00 | 0.15 | 0.14 | 0.17 | -0.29 | -65.91% | 2987 | 7798 | 41.41% | No |
| C251107P00099000 | 11/5 3:58 PM | 99.00 | 0.28 | 0.25 | 0.29 | -0.36 | -56.25% | 2573 | 6076 | 39.75% | No |
| C251107P00100000 | 11/5 3:53 PM | 100.00 | 0.38 | 0.42 | 0.54 | -0.58 | -60.42% | 741 | 1268 | 40.33% | No |
| C251107P00101000 | 11/5 3:46 PM | 101.00 | 0.64 | 0.72 | 0.81 | -0.72 | -52.94% | 410 | 536 | 37.50% | No |
| C251107P00102000 | 11/5 3:46 PM | 102.00 | 0.95 | 1.15 | 1.27 | -0.90 | -48.65% | 120 | 602 | 36.82% | Yes |
| C251107P00103000 | 11/5 3:38 PM | 103.00 | 1.47 | 1.57 | 1.87 | -1.04 | -41.43% | 60 | 593 | 36.13% | Yes |
| C251107P00104000 | 11/4 12:21 PM | 104.00 | 3.05 | 2.18 | 2.65 | 0.00 | 0.00% | 68 | 269 | 37.60% | Yes |
| C251107P00105000 | 11/5 2:17 PM | 105.00 | 3.23 | 3 | 3.8 | -0.62 | -16.10% | 4 | 89 | 53.76% | Yes |
| C251107P00106000 | 11/5 2:18 PM | 106.00 | 4.25 | 3.9 | 4.75 | -0.85 | -16.67% | 2 | 19 | 60.25% | Yes |
| C251107P00107000 | 10/14 3:15 PM | 107.00 | 7.75 | 4.7 | 6.35 | 0.00 | 0.00% | 0 | 15 | 55.08% | Yes |
| C251107P00108000 | 10/13 9:39 AM | 108.00 | 12.38 | 4.95 | 8.05 | 0.00 | 0.00% | 2 | 4 | 60.16% | Yes |
| C251107P00109000 | 10/10 3:29 PM | 109.00 | 15.49 | 6.2 | 8.85 | 0.00 | 0.00% | 2 | 0 | 68.95% | Yes |
| C251107P00110000 | 10/9 3:55 PM | 110.00 | 14.55 | 7.35 | 9.9 | 0.00 | 0.00% | 2 | 0 | 83.40% | Yes |
| C251107P00114000 | 11/5 11:29 AM | 114.00 | 14.80 | 10.75 | 13.9 | 0.80 | 5.71% | 2 | 0 | 64.84% | Yes |
