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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251121C00050000 | 10/31 3:19 PM | 50.00 | 50.85 | 50 | 53.95 | 0.00 | 0.00% | 105 | 18 | 177.93% | Yes |
| C251121C00060000 | 11/5 11:36 AM | 60.00 | 41.31 | 40.95 | 42.45 | 0.36 | 0.88% | 205 | 25 | 89.06% | Yes |
| C251121C00065000 | 10/31 1:59 PM | 65.00 | 35.10 | 35.8 | 37.65 | 0.00 | 0.00% | 5 | 0 | 87.50% | Yes |
| C251121C00070000 | 10/31 3:19 PM | 70.00 | 30.95 | 30.85 | 32.55 | 0.00 | 0.00% | 130 | 0 | 64.06% | Yes |
| C251121C00075000 | 10/31 3:14 PM | 75.00 | 25.35 | 25.85 | 27.7 | 0.00 | 0.00% | 55 | 0 | 69.53% | Yes |
| C251121C00080000 | 11/5 11:32 AM | 80.00 | 21.42 | 21 | 22.85 | -0.23 | -1.06% | 47 | 690 | 67.58% | Yes |
| C251121C00082500 | 10/31 3:44 PM | 82.50 | 18.95 | 18.45 | 20.2 | 0.00 | 0.00% | 937 | 0 | 54.30% | Yes |
| C251121C00085000 | 11/3 1:09 PM | 85.00 | 15.98 | 15.95 | 17.85 | 0.00 | 0.00% | 123 | 147 | 51.95% | Yes |
| C251121C00086000 | 11/3 2:42 PM | 86.00 | 15.70 | 15 | 16.7 | 0.00 | 0.00% | 223 | 223 | 73.54% | Yes |
| C251121C00087000 | 11/4 11:10 AM | 87.00 | 14.55 | 14.65 | 15.45 | 0.00 | 0.00% | 6 | 6 | 52.39% | Yes |
| C251121C00087500 | 10/31 3:44 PM | 87.50 | 13.90 | 14.15 | 14.95 | 0.00 | 0.00% | 855 | 6 | 50.88% | Yes |
| C251121C00088000 | 10/31 3:19 PM | 88.00 | 12.60 | 13.7 | 14.5 | 0.00 | 0.00% | 30 | 0 | 51.03% | Yes |
| C251121C00089000 | 10/24 1:18 PM | 89.00 | 10.45 | 12.7 | 13.5 | 0.00 | 0.00% | 1 | 3 | 58.33% | Yes |
| C251121C00090000 | 11/5 3:04 PM | 90.00 | 12.50 | 12.05 | 12.55 | 0.87 | 7.48% | 234 | 1371 | 50.20% | Yes |
| C251121C00091000 | 11/4 10:49 AM | 91.00 | 11.00 | 10.85 | 11.6 | 0.00 | 0.00% | 2 | 38 | 53.47% | Yes |
| C251121C00092000 | 11/4 10:49 AM | 92.00 | 10.10 | 9.9 | 10.65 | 0.00 | 0.00% | 1 | 76 | 50.88% | Yes |
| C251121C00092500 | 11/4 3:15 PM | 92.50 | 9.25 | 9.4 | 10.2 | 0.00 | 0.00% | 15 | 880 | 50.00% | Yes |
| C251121C00093000 | 11/4 10:49 AM | 93.00 | 9.15 | 9 | 9.75 | 0.00 | 0.00% | 2 | 9 | 49.07% | Yes |
| C251121C00094000 | 11/4 3:15 PM | 94.00 | 7.95 | 8.1 | 8.85 | 0.00 | 0.00% | 24 | 100 | 47.02% | Yes |
| C251121C00095000 | 11/5 2:14 PM | 95.00 | 7.80 | 7.25 | 7.95 | 0.80 | 11.43% | 41 | 1839 | 44.78% | Yes |
| C251121C00096000 | 11/5 12:08 PM | 96.00 | 6.67 | 6.4 | 7.1 | 0.60 | 9.88% | 1 | 146 | 43.07% | Yes |
| C251121C00097000 | 11/4 10:35 AM | 97.00 | 5.90 | 5.6 | 6.25 | 0.00 | 0.00% | 5 | 239 | 41.02% | Yes |
| C251121C00097500 | 11/5 3:44 PM | 97.50 | 5.85 | 5.45 | 5.85 | 0.70 | 13.59% | 87 | 2690 | 40.23% | Yes |
| C251121C00098000 | 11/5 3:44 PM | 98.00 | 5.45 | 4.9 | 5.45 | 0.65 | 13.54% | 255 | 681 | 39.36% | Yes |
| C251121C00099000 | 11/5 3:22 PM | 99.00 | 4.80 | 4.2 | 4.7 | 0.85 | 21.52% | 38 | 2977 | 37.89% | Yes |
| C251121C00100000 | 11/5 3:58 PM | 100.00 | 3.81 | 3.7 | 3.9 | 0.41 | 12.06% | 631 | 14053 | 35.38% | Yes |
| C251121C00101000 | 11/5 3:30 PM | 101.00 | 3.45 | 3.1 | 3.25 | 0.48 | 16.16% | 295 | 3473 | 34.17% | Yes |
| C251121C00102000 | 11/5 2:34 PM | 102.00 | 2.73 | 2.58 | 2.7 | 0.33 | 13.75% | 100 | 1386 | 33.55% | No |
| C251121C00103000 | 11/5 3:49 PM | 103.00 | 2.35 | 2.11 | 2.21 | 0.26 | 12.44% | 915 | 604 | 32.96% | No |
| C251121C00104000 | 11/5 3:26 PM | 104.00 | 1.91 | 1.65 | 1.74 | 0.34 | 21.66% | 86 | 526 | 31.91% | No |
| C251121C00105000 | 11/5 3:59 PM | 105.00 | 1.36 | 1.3 | 1.37 | 0.13 | 10.57% | 1724 | 31913 | 31.40% | No |
| C251121C00106000 | 11/5 3:54 PM | 106.00 | 1.11 | 0.99 | 1.07 | 0.16 | 16.84% | 78 | 2894 | 31.08% | No |
| C251121C00107000 | 11/5 3:54 PM | 107.00 | 0.91 | 0.77 | 0.82 | 0.18 | 24.66% | 61 | 1520 | 30.74% | No |
| C251121C00108000 | 11/5 3:33 PM | 108.00 | 0.68 | 0.55 | 0.61 | 0.17 | 33.33% | 18 | 103 | 30.30% | No |
| C251121C00109000 | 11/5 9:57 AM | 109.00 | 0.35 | 0.39 | 0.46 | -0.03 | -7.89% | 1 | 209 | 30.23% | No |
| C251121C00110000 | 11/5 3:33 PM | 110.00 | 0.35 | 0.28 | 0.33 | 0.08 | 29.63% | 111 | 13614 | 29.88% | No |
| C251121C00115000 | 11/5 1:43 PM | 115.00 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 32 | 8691 | 31.74% | No |
| C251121C00120000 | 11/4 2:55 PM | 120.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 912 | 37.11% | No |
| C251121C00125000 | 10/28 3:57 PM | 125.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 176 | 41.80% | No |
| C251121C00130000 | 10/23 1:06 PM | 130.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 3 | 210 | 51.76% | No |
| C251121C00135000 | 10/8 12:11 PM | 135.00 | 0.07 | 0 | 0.42 | 0.00 | 0.00% | 21 | 24 | 72.27% | No |
| C251121C00140000 | 11/3 9:52 AM | 140.00 | 0.02 | 0 | 0.42 | 0.00 | 0.00% | 1000 | 1101 | 79.69% | No |
| C251121C00145000 | 10/6 10:04 AM | 145.00 | 0.11 | 0 | 0.42 | 0.00 | 0.00% | 3 | 5 | 86.72% | No |
| C251121C00150000 | 10/17 11:24 AM | 150.00 | 0.01 | 0 | 0.42 | 0.00 | 0.00% | 11 | 12 | 93.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251121P00050000 | 10/27 10:04 AM | 50.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 77 | 133.59% | No |
| C251121P00055000 | 11/3 11:51 AM | 55.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 520 | 121.88% | No |
| C251121P00060000 | 10/21 2:35 PM | 60.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 2 | 549 | 105.86% | No |
| C251121P00065000 | 11/4 10:44 AM | 65.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 641 | 79.69% | No |
| C251121P00070000 | 11/3 2:05 PM | 70.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 6 | 1251 | 71.09% | No |
| C251121P00075000 | 11/4 3:52 PM | 75.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 18 | 239 | 62.89% | No |
| C251121P00080000 | 11/5 3:30 PM | 80.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 8 | 4488 | 58.01% | No |
| C251121P00082500 | 11/5 1:20 PM | 82.50 | 0.09 | 0.05 | 0.09 | 0.01 | 12.50% | 3 | 3804 | 50.78% | No |
| C251121P00085000 | 11/5 3:38 PM | 85.00 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 34 | 2402 | 47.46% | No |
| C251121P00086000 | 11/4 1:34 PM | 86.00 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 11 | 21 | 46.09% | No |
| C251121P00087000 | 11/3 2:39 PM | 87.00 | 0.16 | 0.13 | 0.17 | 0.00 | 0.00% | 2 | 334 | 44.53% | No |
| C251121P00087500 | 11/5 3:26 PM | 87.50 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 4 | 2356 | 43.16% | No |
| C251121P00088000 | 11/5 10:37 AM | 88.00 | 0.20 | 0.15 | 0.2 | 0.00 | 0.00% | 3 | 107 | 43.26% | No |
| C251121P00089000 | 11/4 10:06 AM | 89.00 | 0.25 | 0.2 | 0.22 | 0.00 | 0.00% | 5 | 199 | 41.31% | No |
| C251121P00090000 | 11/5 3:38 PM | 90.00 | 0.24 | 0.23 | 0.27 | -0.06 | -20.00% | 7 | 14715 | 40.43% | No |
| C251121P00091000 | 11/5 12:52 PM | 91.00 | 0.33 | 0.26 | 0.32 | -0.19 | -36.54% | 2 | 40 | 39.16% | No |
| C251121P00092000 | 11/5 2:39 PM | 92.00 | 0.35 | 0.34 | 0.37 | -0.04 | -10.26% | 4 | 127 | 37.70% | No |
| C251121P00092500 | 11/5 12:11 PM | 92.50 | 0.42 | 0.37 | 0.44 | -0.09 | -17.65% | 47 | 4568 | 37.99% | No |
| C251121P00093000 | 11/5 2:33 PM | 93.00 | 0.43 | 0.4 | 0.45 | -0.04 | -8.51% | 127 | 2604 | 36.67% | No |
| C251121P00094000 | 11/5 12:15 PM | 94.00 | 0.56 | 0.48 | 0.57 | -0.13 | -18.84% | 24 | 367 | 36.11% | No |
| C251121P00095000 | 11/5 3:42 PM | 95.00 | 0.60 | 0.6 | 0.7 | -0.29 | -32.58% | 138 | 6233 | 35.25% | No |
| C251121P00096000 | 11/5 1:56 PM | 96.00 | 0.80 | 0.75 | 0.83 | -0.26 | -24.53% | 340 | 716 | 33.96% | No |
| C251121P00097000 | 11/5 3:56 PM | 97.00 | 0.99 | 0.93 | 1.06 | -0.28 | -22.05% | 118 | 273 | 33.79% | No |
| C251121P00097500 | 11/5 2:03 PM | 97.50 | 1.08 | 1.04 | 1.17 | -0.34 | -23.94% | 41 | 1910 | 33.40% | No |
| C251121P00098000 | 11/5 1:59 PM | 98.00 | 1.17 | 1.15 | 1.31 | -0.42 | -26.42% | 255 | 471 | 33.25% | No |
| C251121P00099000 | 11/5 2:51 PM | 99.00 | 1.48 | 1.43 | 1.6 | -0.34 | -18.68% | 123 | 592 | 32.67% | No |
| C251121P00100000 | 11/5 3:30 PM | 100.00 | 1.80 | 1.77 | 1.93 | -0.59 | -24.69% | 153 | 3643 | 31.96% | No |
| C251121P00101000 | 11/5 3:46 PM | 101.00 | 2.15 | 2.16 | 2.32 | -0.58 | -21.25% | 129 | 626 | 31.32% | No |
| C251121P00102000 | 11/5 3:45 PM | 102.00 | 2.68 | 2.61 | 2.79 | -0.47 | -14.92% | 2190 | 678 | 30.96% | Yes |
| C251121P00103000 | 11/5 12:59 PM | 103.00 | 3.05 | 3.1 | 3.3 | -0.70 | -18.67% | 103 | 143 | 30.35% | Yes |
| C251121P00104000 | 11/5 12:59 PM | 104.00 | 3.60 | 3.7 | 3.9 | -0.40 | -10.00% | 84 | 131 | 30.08% | Yes |
| C251121P00105000 | 11/5 3:07 PM | 105.00 | 4.21 | 4.1 | 4.55 | -0.84 | -16.63% | 8 | 1081 | 29.69% | Yes |
| C251121P00110000 | 11/4 12:46 PM | 110.00 | 9.03 | 8 | 8.8 | 0.00 | 0.00% | 3 | 542 | 33.55% | Yes |
| C251121P00115000 | 11/4 12:46 PM | 115.00 | 13.57 | 11.7 | 15.1 | 0.00 | 0.00% | 1 | 0 | 70.26% | Yes |
| C251121P00120000 | 10/8 12:41 PM | 120.00 | 22.81 | 16.6 | 19.3 | 0.00 | 0.00% | 2 | 2 | 68.85% | Yes |
| C251121P00135000 | 10/8 3:20 PM | 135.00 | 38.25 | 31.85 | 35.1 | 0.00 | 0.00% | 0 | 0 | 69.43% | Yes |
