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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251205C00083000 | 10/24 10:26 AM | 83.00 | 16.10 | 18.1 | 20.2 | 0.00 | 0.00% | 1 | 1 | 70.22% | Yes |
| C251205C00087000 | 11/3 9:52 AM | 87.00 | 13.90 | 14.9 | 15.9 | 0.00 | 0.00% | 1 | 2 | 54.25% | Yes |
| C251205C00091000 | 10/30 10:53 AM | 91.00 | 10.50 | 11.2 | 12.2 | 0.00 | 0.00% | 0 | 2 | 47.24% | Yes |
| C251205C00092000 | 11/3 10:14 AM | 92.00 | 9.37 | 10.35 | 11.3 | 0.00 | 0.00% | 34 | 38 | 45.58% | Yes |
| C251205C00095000 | 10/28 11:24 AM | 95.00 | 7.55 | 8.2 | 8.75 | 0.00 | 0.00% | 1 | 2 | 41.48% | Yes |
| C251205C00097000 | 11/5 9:34 AM | 97.00 | 6.24 | 6.65 | 7.15 | -0.17 | -2.65% | 1 | 36 | 38.87% | Yes |
| C251205C00098000 | 10/29 2:31 PM | 98.00 | 5.02 | 5.95 | 6.45 | 0.00 | 0.00% | 1 | 8 | 38.18% | Yes |
| C251205C00099000 | 10/27 2:52 PM | 99.00 | 4.53 | 5.3 | 5.75 | 0.00 | 0.00% | 10 | 20 | 37.23% | Yes |
| C251205C00100000 | 11/5 1:55 PM | 100.00 | 4.78 | 4.35 | 5.1 | 1.13 | 30.96% | 25 | 37 | 36.44% | Yes |
| C251205C00101000 | 11/5 3:42 PM | 101.00 | 4.36 | 4.05 | 4.45 | 0.21 | 5.06% | 21 | 62 | 35.35% | Yes |
| C251205C00103000 | 11/5 11:01 AM | 103.00 | 2.90 | 3 | 3.35 | -0.23 | -7.35% | 16 | 83 | 33.94% | No |
| C251205C00104000 | 11/5 1:11 PM | 104.00 | 2.73 | 2.5 | 2.86 | 0.34 | 14.23% | 12 | 11 | 33.23% | No |
| C251205C00105000 | 11/5 3:22 PM | 105.00 | 2.38 | 2.11 | 2.45 | 0.48 | 25.26% | 26 | 478 | 32.86% | No |
| C251205C00106000 | 11/5 3:36 PM | 106.00 | 2.02 | 1.74 | 2.08 | 0.09 | 4.66% | 11 | 26 | 32.50% | No |
| C251205C00107000 | 11/5 3:15 PM | 107.00 | 1.58 | 1.38 | 1.73 | 0.19 | 13.67% | 4 | 59 | 31.95% | No |
| C251205C00108000 | 10/31 2:16 PM | 108.00 | 0.98 | 1.17 | 1.45 | 0.00 | 0.00% | 28 | 31 | 31.71% | No |
| C251205C00110000 | 11/4 10:29 AM | 110.00 | 0.85 | 0.73 | 0.96 | 0.00 | 0.00% | 5 | 109 | 30.86% | No |
| C251205C00115000 | 11/5 11:54 AM | 115.00 | 0.25 | 0.2 | 0.32 | 0.01 | 4.17% | 1 | 25 | 30.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251205P00075000 | 11/5 2:37 PM | 75.00 | 0.08 | 0.04 | 0.21 | -0.10 | -55.56% | 8 | 3 | 54.00% | No |
| C251205P00083000 | 10/24 2:55 PM | 83.00 | 0.38 | 0.11 | 0.29 | 0.00 | 0.00% | 1 | 1 | 44.92% | No |
| C251205P00084000 | 11/3 1:52 PM | 84.00 | 0.26 | 0.14 | 0.32 | 0.00 | 0.00% | 2 | 3 | 43.70% | No |
| C251205P00085000 | 11/4 9:33 AM | 85.00 | 0.40 | 0.18 | 0.35 | 0.00 | 0.00% | 23 | 57 | 42.38% | No |
| C251205P00087000 | 11/5 3:42 PM | 87.00 | 0.38 | 0.28 | 0.45 | 0.04 | 11.76% | 2 | 25 | 40.43% | No |
| C251205P00088000 | 11/5 11:07 AM | 88.00 | 0.41 | 0.34 | 0.5 | -0.21 | -33.87% | 14 | 23 | 39.26% | No |
| C251205P00090000 | 11/4 1:27 PM | 90.00 | 0.56 | 0.49 | 0.64 | 0.00 | 0.00% | 1 | 35 | 37.21% | No |
| C251205P00091000 | 11/5 3:42 PM | 91.00 | 0.64 | 0.56 | 0.73 | 0.01 | 1.59% | 2 | 26 | 36.28% | No |
| C251205P00092000 | 11/4 10:23 AM | 92.00 | 0.70 | 0.62 | 0.86 | 0.00 | 0.00% | 10 | 77 | 35.72% | No |
| C251205P00093000 | 11/5 3:49 PM | 93.00 | 0.81 | 0.68 | 0.93 | -0.66 | -44.90% | 1 | 27 | 34.11% | No |
| C251205P00094000 | 11/5 9:54 AM | 94.00 | 1.32 | 0.81 | 1.08 | 0.26 | 24.53% | 18 | 67 | 33.35% | No |
| C251205P00095000 | 11/5 2:44 PM | 95.00 | 1.20 | 1.1 | 1.26 | 0.01 | 0.84% | 19 | 33 | 32.72% | No |
| C251205P00096000 | 10/30 12:28 PM | 96.00 | 1.97 | 1.24 | 1.48 | 0.00 | 0.00% | 4 | 14 | 32.20% | No |
| C251205P00097000 | 11/5 12:31 PM | 97.00 | 1.72 | 1.51 | 1.78 | -0.97 | -36.06% | 4 | 23 | 32.20% | No |
| C251205P00098000 | 11/5 9:54 AM | 98.00 | 2.67 | 1.75 | 1.99 | 0.39 | 17.11% | 24 | 37 | 30.96% | No |
| C251205P00099000 | 11/5 3:12 PM | 99.00 | 2.14 | 2.07 | 2.36 | -0.14 | -6.14% | 11 | 19 | 30.88% | No |
| C251205P00100000 | 11/5 9:34 AM | 100.00 | 3.21 | 2.38 | 2.77 | 0.19 | 6.29% | 9 | 3 | 30.81% | No |
| C251205P00101000 | 11/5 3:55 PM | 101.00 | 3.05 | 2.9 | 3.1 | -0.27 | -8.13% | 7 | 24 | 29.64% | No |
| C251205P00104000 | 10/24 9:41 AM | 104.00 | 7.75 | 4.2 | 4.7 | 0.00 | 0.00% | 3 | 7 | 29.10% | Yes |
| C251205P00105000 | 10/31 3:33 PM | 105.00 | 6.15 | 4.65 | 5.2 | 0.00 | 0.00% | 4 | 6 | 27.78% | Yes |
| C251205P00108000 | 10/28 10:57 AM | 108.00 | 8.20 | 6.7 | 7.4 | 0.00 | 0.00% | 4 | 5 | 27.86% | Yes |
| C251205P00109000 | 11/4 3:40 PM | 109.00 | 8.67 | 7.5 | 8.2 | 0.00 | 0.00% | 2 | 2 | 27.83% | Yes |
| C251205P00110000 | 11/4 3:37 PM | 110.00 | 9.52 | 8.3 | 9 | 0.00 | 0.00% | 4 | 4 | 27.39% | Yes |
