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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251128C00070000 | 10/10 3:46 PM | 70.00 | 24.30 | 30.2 | 34.05 | 0.00 | 0.00% | 0 | 0 | 92.09% | Yes |
| C251128C00075000 | 10/10 3:46 PM | 75.00 | 19.55 | 25.7 | 28.55 | 0.00 | 0.00% | 0 | 0 | 77.78% | Yes |
| C251128C00080000 | 10/31 3:14 PM | 80.00 | 20.05 | 20.15 | 23.95 | 0.00 | 0.00% | 30 | 0 | 61.52% | Yes |
| C251128C00085000 | 10/29 2:35 PM | 85.00 | 15.00 | 16.7 | 17.6 | 0.00 | 0.00% | 3 | 0 | 51.66% | Yes |
| C251128C00086000 | 10/29 2:35 PM | 86.00 | 14.05 | 15.75 | 16.6 | 0.00 | 0.00% | 1 | 0 | 59.38% | Yes |
| C251128C00088000 | 10/14 12:50 PM | 88.00 | 11.50 | 13.8 | 14.7 | 0.00 | 0.00% | 1 | 0 | 55.32% | Yes |
| C251128C00089000 | 10/15 10:37 AM | 89.00 | 12.85 | 12.85 | 13.75 | -0.20 | -1.53% | 10 | 9 | 53.17% | Yes |
| C251128C00090000 | 11/3 10:58 AM | 90.00 | 11.15 | 11.9 | 12.8 | 0.00 | 0.00% | 5 | 151 | 50.98% | Yes |
| C251128C00091000 | 10/30 10:51 AM | 91.00 | 10.28 | 11 | 11.85 | 0.00 | 0.00% | 2 | 7 | 48.68% | Yes |
| C251128C00092000 | 10/29 10:48 AM | 92.00 | 9.17 | 10.1 | 10.95 | 0.00 | 0.00% | 2 | 25 | 47.05% | Yes |
| C251128C00093000 | 11/3 12:46 PM | 93.00 | 9.00 | 9.2 | 10.05 | 0.00 | 0.00% | 5 | 4 | 45.26% | Yes |
| C251128C00094000 | 10/27 9:36 AM | 94.00 | 6.50 | 8.35 | 9.15 | 0.00 | 0.00% | 1 | 6 | 43.31% | Yes |
| C251128C00095000 | 11/4 10:03 AM | 95.00 | 7.45 | 7.5 | 8.3 | 0.00 | 0.00% | 2 | 151 | 41.85% | Yes |
| C251128C00096000 | 10/31 2:02 PM | 96.00 | 5.80 | 7 | 7.5 | 0.00 | 0.00% | 11 | 227 | 40.77% | Yes |
| C251128C00097000 | 11/4 9:54 AM | 97.00 | 5.27 | 5.95 | 6.7 | 0.00 | 0.00% | 2 | 84 | 39.38% | Yes |
| C251128C00098000 | 11/5 2:22 PM | 98.00 | 5.75 | 5.2 | 5.9 | -0.50 | -8.00% | 4 | 175 | 37.72% | Yes |
| C251128C00099000 | 11/5 9:44 AM | 99.00 | 3.40 | 4.55 | 5.2 | -1.12 | -24.78% | 1 | 183 | 36.84% | Yes |
| C251128C00100000 | 11/5 3:30 PM | 100.00 | 4.47 | 4.15 | 4.3 | 0.67 | 17.63% | 59 | 1323 | 33.56% | Yes |
| C251128C00101000 | 11/5 3:02 PM | 101.00 | 3.84 | 3.55 | 3.7 | 0.59 | 18.15% | 48 | 383 | 32.96% | Yes |
| C251128C00102000 | 11/5 3:30 PM | 102.00 | 3.27 | 3 | 3.15 | 0.39 | 13.54% | 42 | 136 | 32.39% | No |
| C251128C00103000 | 11/5 2:30 PM | 103.00 | 2.65 | 2.53 | 2.62 | 0.29 | 12.29% | 10 | 259 | 31.54% | No |
| C251128C00104000 | 11/5 3:20 PM | 104.00 | 2.32 | 2.07 | 2.16 | 0.51 | 28.18% | 12 | 95 | 30.91% | No |
| C251128C00105000 | 11/5 10:54 AM | 105.00 | 1.56 | 1.65 | 1.79 | -0.01 | -0.64% | 11 | 109 | 30.68% | No |
| C251128C00106000 | 11/5 3:20 PM | 106.00 | 1.52 | 1.34 | 1.43 | 0.27 | 21.60% | 3 | 50 | 30.04% | No |
| C251128C00107000 | 11/5 2:22 PM | 107.00 | 1.16 | 1.02 | 1.15 | 0.15 | 14.85% | 13 | 143 | 29.79% | No |
| C251128C00108000 | 11/5 12:35 PM | 108.00 | 0.92 | 0.82 | 0.91 | 0.08 | 9.52% | 231 | 94 | 29.49% | No |
| C251128C00109000 | 11/5 3:18 PM | 109.00 | 0.76 | 0.63 | 0.71 | 0.06 | 8.57% | 30 | 38 | 29.20% | No |
| C251128C00110000 | 11/5 3:36 PM | 110.00 | 0.60 | 0.51 | 0.62 | 0.14 | 30.43% | 8 | 180 | 30.15% | No |
| C251128C00111000 | 11/5 3:27 PM | 111.00 | 0.48 | 0.36 | 0.48 | 0.10 | 26.32% | 1 | 44 | 29.93% | No |
| C251128C00112000 | 11/5 3:58 PM | 112.00 | 0.30 | 0.26 | 0.34 | 0.10 | 50.00% | 2 | 18 | 29.15% | No |
| C251128C00115000 | 11/5 3:16 PM | 115.00 | 0.17 | 0.09 | 0.17 | 0.04 | 30.77% | 1 | 246 | 29.83% | No |
| C251128C00120000 | 10/31 1:26 PM | 120.00 | 0.03 | 0 | 0.65 | 0.00 | 0.00% | 2 | 53 | 50.95% | No |
| C251128C00125000 | 10/20 3:59 PM | 125.00 | 0.08 | 0 | 0.59 | 0.00 | 0.00% | 6 | 6 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251128P00075000 | 10/22 11:05 AM | 75.00 | 0.20 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 76.61% | No |
| C251128P00080000 | 10/31 12:59 PM | 80.00 | 0.11 | 0 | 0.39 | 0.00 | 0.00% | 2 | 5 | 54.40% | No |
| C251128P00083000 | 10/31 9:51 AM | 83.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 1 | 6 | 47.07% | No |
| C251128P00084000 | 10/27 3:13 PM | 84.00 | 0.25 | 0.09 | 0.2 | 0.00 | 0.00% | 0 | 2 | 45.22% | No |
| C251128P00085000 | 10/31 3:47 PM | 85.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 15 | 142 | 44.14% | No |
| C251128P00086000 | 10/24 10:02 AM | 86.00 | 0.47 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 15 | 42.58% | No |
| C251128P00087000 | 11/5 12:01 PM | 87.00 | 0.28 | 0.17 | 0.28 | -0.07 | -20.00% | 8 | 42 | 41.21% | No |
| C251128P00088000 | 11/5 3:19 PM | 88.00 | 0.24 | 0.22 | 0.31 | -0.13 | -35.14% | 12 | 41 | 39.75% | No |
| C251128P00089000 | 11/4 10:09 AM | 89.00 | 0.34 | 0.27 | 0.38 | 0.00 | 0.00% | 1 | 136 | 39.26% | No |
| C251128P00090000 | 11/5 10:10 AM | 90.00 | 0.40 | 0.28 | 0.43 | 0.05 | 14.29% | 1 | 225 | 37.94% | No |
| C251128P00091000 | 11/4 2:52 PM | 91.00 | 0.54 | 0.34 | 0.52 | 0.00 | 0.00% | 17 | 62 | 37.31% | No |
| C251128P00092000 | 11/5 2:03 PM | 92.00 | 0.53 | 0.45 | 0.59 | -0.47 | -47.00% | 10 | 74 | 35.99% | No |
| C251128P00093000 | 11/5 2:38 PM | 93.00 | 0.64 | 0.55 | 0.71 | -0.07 | -9.86% | 11 | 89 | 35.35% | No |
| C251128P00094000 | 11/5 3:20 PM | 94.00 | 0.74 | 0.67 | 0.77 | -0.15 | -16.85% | 3 | 93 | 33.45% | No |
| C251128P00095000 | 11/5 2:01 PM | 95.00 | 0.90 | 0.82 | 0.92 | -0.14 | -13.46% | 26 | 268 | 32.69% | No |
| C251128P00096000 | 11/5 3:20 PM | 96.00 | 1.01 | 0.99 | 1.12 | -0.06 | -5.61% | 62 | 215 | 32.25% | No |
| C251128P00097000 | 11/5 10:45 AM | 97.00 | 1.45 | 1.22 | 1.33 | -0.07 | -4.61% | 10 | 55 | 31.49% | No |
| C251128P00098000 | 11/5 1:38 PM | 98.00 | 1.49 | 1.48 | 1.62 | -0.46 | -23.59% | 1 | 40 | 31.26% | No |
| C251128P00099000 | 11/5 9:51 AM | 99.00 | 2.62 | 1.78 | 1.94 | 0.27 | 11.49% | 2 | 42 | 30.87% | No |
| C251128P00100000 | 11/5 1:02 PM | 100.00 | 2.15 | 2.14 | 2.25 | -0.03 | -1.38% | 16 | 122 | 29.91% | No |
| C251128P00101000 | 11/5 3:59 PM | 101.00 | 2.62 | 2.54 | 2.66 | -0.63 | -19.38% | 1 | 300 | 29.49% | No |
| C251128P00102000 | 11/5 3:22 PM | 102.00 | 2.88 | 2.99 | 3.15 | -0.77 | -21.10% | 17 | 121 | 29.35% | Yes |
| C251128P00103000 | 11/5 2:58 PM | 103.00 | 3.50 | 3.45 | 3.65 | -0.83 | -19.17% | 10 | 107 | 28.78% | Yes |
| C251128P00104000 | 11/3 3:48 PM | 104.00 | 4.35 | 4.05 | 4.2 | 0.00 | 0.00% | 10 | 16 | 28.17% | Yes |
| C251128P00105000 | 10/29 10:47 AM | 105.00 | 6.36 | 4.3 | 4.85 | 0.00 | 0.00% | 3 | 3 | 28.03% | Yes |
| C251128P00106000 | 10/23 10:09 AM | 106.00 | 10.06 | 5 | 5.65 | 0.00 | 0.00% | 0 | 6 | 29.03% | Yes |
| C251128P00107000 | 11/4 9:54 AM | 107.00 | 7.22 | 5.65 | 6.25 | 0.00 | 0.00% | 1 | 2 | 27.20% | Yes |
| C251128P00108000 | 10/28 10:57 AM | 108.00 | 8.00 | 6.35 | 7.05 | 0.00 | 0.00% | 4 | 4 | 27.17% | Yes |
| C251128P00109000 | 10/24 11:10 AM | 109.00 | 10.84 | 7.2 | 7.9 | 0.00 | 0.00% | 4 | 1 | 27.37% | Yes |
