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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251114C00055000 | 11/3 12:22 PM | 55.00 | 45.97 | 44.9 | 48.85 | 0.00 | 0.00% | 1 | 8 | 194.34% | Yes |
| C251114C00060000 | 11/3 9:44 AM | 60.00 | 40.61 | 40.15 | 43.95 | 0.00 | 0.00% | 6 | 27 | 190.23% | Yes |
| C251114C00080000 | 10/31 3:19 PM | 80.00 | 21.60 | 20.8 | 22.6 | 0.00 | 0.00% | 20 | 0 | 57.81% | Yes |
| C251114C00086000 | 10/10 3:28 PM | 86.00 | 9.52 | 14.85 | 16.7 | 0.00 | 0.00% | 0 | 0 | 55.47% | Yes |
| C251114C00088000 | 10/31 3:19 PM | 88.00 | 13.10 | 12.3 | 14.5 | 0.00 | 0.00% | 170 | 0 | 82.37% | Yes |
| C251114C00089000 | 10/30 9:58 AM | 89.00 | 11.20 | 11.85 | 13.75 | 0.00 | 0.00% | 2 | 0 | 85.01% | Yes |
| C251114C00090000 | 11/5 1:33 PM | 90.00 | 12.00 | 11.55 | 12.3 | 0.75 | 6.67% | 14 | 65 | 52.15% | Yes |
| C251114C00091000 | 11/5 3:53 PM | 91.00 | 11.20 | 10.55 | 11.35 | 1.40 | 14.29% | 14 | 34 | 64.11% | Yes |
| C251114C00092000 | 11/5 10:28 AM | 92.00 | 9.20 | 9.6 | 10.35 | 0.35 | 3.95% | 7 | 83 | 59.67% | Yes |
| C251114C00093000 | 10/31 2:32 PM | 93.00 | 7.65 | 8.65 | 9.4 | 0.00 | 0.00% | 7 | 0 | 56.54% | Yes |
| C251114C00094000 | 10/31 1:45 PM | 94.00 | 6.50 | 7.7 | 8.45 | 0.00 | 0.00% | 30 | 47 | 53.22% | Yes |
| C251114C00095000 | 11/5 9:55 AM | 95.00 | 5.45 | 6.8 | 7.5 | -1.50 | -21.58% | 70 | 128 | 49.71% | Yes |
| C251114C00096000 | 11/5 3:55 PM | 96.00 | 6.27 | 6.15 | 6.45 | 0.44 | 7.55% | 23 | 240 | 43.70% | Yes |
| C251114C00097000 | 11/5 3:50 PM | 97.00 | 5.65 | 5.1 | 5.7 | 0.30 | 5.61% | 122 | 95 | 44.04% | Yes |
| C251114C00098000 | 11/4 3:13 PM | 98.00 | 3.00 | 4.5 | 4.85 | -1.15 | -27.71% | 2 | 349 | 41.55% | Yes |
| C251114C00099000 | 11/5 3:53 PM | 99.00 | 4.07 | 3.75 | 4.1 | 0.54 | 15.30% | 65 | 606 | 40.28% | Yes |
| C251114C00100000 | 11/5 3:42 PM | 100.00 | 3.50 | 3.05 | 3.35 | 0.62 | 21.53% | 164 | 1978 | 38.18% | Yes |
| C251114C00101000 | 11/5 3:55 PM | 101.00 | 2.50 | 2.44 | 2.56 | 0.16 | 6.84% | 574 | 930 | 34.62% | Yes |
| C251114C00102000 | 11/5 3:54 PM | 102.00 | 2.08 | 1.87 | 1.99 | 0.32 | 18.18% | 631 | 1470 | 33.57% | No |
| C251114C00103000 | 11/5 3:55 PM | 103.00 | 1.45 | 1.43 | 1.52 | 0.03 | 2.11% | 735 | 393 | 32.91% | No |
| C251114C00104000 | 11/5 3:37 PM | 104.00 | 1.28 | 1.05 | 1.14 | 0.35 | 37.63% | 147 | 243 | 32.52% | No |
| C251114C00105000 | 11/5 3:08 PM | 105.00 | 0.87 | 0.72 | 0.82 | 0.10 | 12.99% | 56 | 1426 | 31.93% | No |
| C251114C00106000 | 11/5 3:48 PM | 106.00 | 0.63 | 0.48 | 0.57 | 0.13 | 26.00% | 169 | 219 | 31.37% | No |
| C251114C00107000 | 11/5 3:38 PM | 107.00 | 0.45 | 0.31 | 0.41 | 0.08 | 21.62% | 79 | 147 | 31.59% | No |
| C251114C00108000 | 11/5 9:42 AM | 108.00 | 0.14 | 0.21 | 0.27 | -0.10 | -41.67% | 1 | 992 | 31.15% | No |
| C251114C00109000 | 11/5 3:42 PM | 109.00 | 0.18 | 0.13 | 0.19 | -0.08 | -30.77% | 60 | 205 | 31.54% | No |
| C251114C00110000 | 11/5 1:11 PM | 110.00 | 0.12 | 0.08 | 0.13 | 0.01 | 9.09% | 5 | 253 | 31.74% | No |
| C251114C00111000 | 11/5 12:15 PM | 111.00 | 0.07 | 0.05 | 0.1 | -0.02 | -22.22% | 1 | 143 | 32.81% | No |
| C251114C00112000 | 11/5 3:11 PM | 112.00 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 9 | 26 | 31.45% | No |
| C251114C00115000 | 11/3 1:09 PM | 115.00 | 0.01 | 0 | 0.31 | 0.00 | 0.00% | 4 | 80 | 54.40% | No |
| C251114C00120000 | 10/31 11:06 AM | 120.00 | 0.01 | 0 | 0.07 | -0.01 | -50.00% | 1 | 10 | 51.95% | No |
| C251114C00125000 | 10/23 10:39 AM | 125.00 | 0.01 | 0 | 0.26 | 0.00 | 0.00% | 0 | 11 | 68.75% | No |
| C251114C00130000 | 10/17 10:34 AM | 130.00 | 0.01 | 0 | 0.27 | 0.00 | 0.00% | 1 | 1 | 79.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251114P00065000 | 10/22 10:26 AM | 65.00 | 0.04 | 0 | 0.09 | 0.00 | 0.00% | 0 | 10 | 120.31% | No |
| C251114P00070000 | 10/28 3:28 PM | 70.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 1 | 17 | 98.83% | No |
| C251114P00075000 | 10/24 11:48 AM | 75.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 13 | 38 | 82.03% | No |
| C251114P00080000 | 11/5 3:21 PM | 80.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 376 | 277 | 62.11% | No |
| C251114P00083000 | 10/30 10:12 AM | 83.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 2 | 18 | 82.62% | No |
| C251114P00084000 | 11/5 10:54 AM | 84.00 | 0.07 | 0 | 0.06 | -0.03 | -30.00% | 1 | 10 | 53.52% | No |
| C251114P00085000 | 11/3 2:22 PM | 85.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 6 | 91 | 50.39% | No |
| C251114P00086000 | 11/5 9:40 AM | 86.00 | 0.08 | 0 | 0.13 | 0.04 | 100.00% | 1 | 15 | 53.13% | No |
| C251114P00087000 | 11/5 3:03 PM | 87.00 | 0.07 | 0.02 | 0.12 | 0.00 | 0.00% | 4 | 37 | 50.59% | No |
| C251114P00088000 | 11/5 1:31 PM | 88.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 500 | 648 | 48.44% | No |
| C251114P00089000 | 11/5 11:10 AM | 89.00 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 1 | 305 | 46.29% | No |
| C251114P00090000 | 11/5 3:38 PM | 90.00 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 3 | 183 | 45.31% | No |
| C251114P00091000 | 11/4 3:40 PM | 91.00 | 0.16 | 0.1 | 0.14 | 0.00 | 0.00% | 3 | 111 | 43.26% | No |
| C251114P00092000 | 11/5 3:29 PM | 92.00 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 635 | 1109 | 41.50% | No |
| C251114P00093000 | 11/5 3:59 PM | 93.00 | 0.17 | 0.18 | 0.22 | -0.09 | -34.62% | 16 | 270 | 40.33% | No |
| C251114P00094000 | 11/5 11:13 AM | 94.00 | 0.34 | 0.23 | 0.26 | -0.04 | -10.53% | 22 | 1567 | 38.18% | No |
| C251114P00095000 | 11/5 3:59 PM | 95.00 | 0.38 | 0.28 | 0.37 | -0.13 | -25.49% | 32 | 439 | 37.99% | No |
| C251114P00096000 | 11/5 3:16 PM | 96.00 | 0.39 | 0.38 | 0.49 | -0.28 | -41.79% | 93 | 217 | 37.11% | No |
| C251114P00097000 | 11/5 3:15 PM | 97.00 | 0.52 | 0.52 | 0.59 | -0.31 | -37.35% | 1096 | 204 | 35.01% | No |
| C251114P00098000 | 11/5 3:39 PM | 98.00 | 0.67 | 0.69 | 0.78 | -0.33 | -33.00% | 496 | 186 | 34.18% | No |
| C251114P00099000 | 11/5 3:47 PM | 99.00 | 0.98 | 0.95 | 1.03 | -0.37 | -27.41% | 638 | 1128 | 33.55% | No |
| C251114P00100000 | 11/5 2:46 PM | 100.00 | 1.24 | 1.2 | 1.33 | -0.52 | -29.55% | 73 | 418 | 32.72% | No |
| C251114P00101000 | 11/5 3:31 PM | 101.00 | 1.53 | 1.55 | 1.71 | -0.62 | -28.84% | 183 | 1254 | 32.08% | No |
| C251114P00102000 | 11/5 3:58 PM | 102.00 | 2.07 | 2.03 | 2.17 | -0.44 | -17.53% | 414 | 272 | 31.54% | Yes |
| C251114P00103000 | 11/5 3:58 PM | 103.00 | 2.67 | 2.53 | 2.75 | -0.44 | -14.15% | 21 | 306 | 31.64% | Yes |
| C251114P00104000 | 11/5 3:10 PM | 104.00 | 3.13 | 3 | 3.55 | -0.62 | -16.53% | 6 | 81 | 34.23% | Yes |
| C251114P00105000 | 11/5 12:26 PM | 105.00 | 3.98 | 3.65 | 4.3 | -0.12 | -2.93% | 2 | 9 | 35.11% | Yes |
| C251114P00106000 | 11/3 3:00 PM | 106.00 | 5.16 | 4.35 | 5.1 | 0.00 | 0.00% | 2 | 6 | 35.99% | Yes |
| C251114P00107000 | 11/5 3:10 PM | 107.00 | 5.33 | 5.15 | 5.95 | -3.37 | -38.74% | 2 | 30 | 37.11% | Yes |
| C251114P00108000 | 11/5 3:39 PM | 108.00 | 6.09 | 6 | 6.9 | -6.68 | -52.31% | 1 | 2 | 39.94% | Yes |
| C251114P00109000 | 10/14 11:36 AM | 109.00 | 12.44 | 6.9 | 7.85 | 0.00 | 0.00% | 2 | 2 | 42.48% | Yes |
