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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251219C00030000 | 10/31 3:44 PM | 30.00 | 71.55 | 70.2 | 74 | 0.00 | 0.00% | 820 | 0 | 187.70% | Yes |
| C251219C00032500 | 4/14 12:27 PM | 32.50 | 31.12 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| C251219C00040000 | 11/3 10:04 AM | 40.00 | 60.67 | 60.1 | 64.05 | 0.00 | 0.00% | 15 | 19 | 144.63% | Yes |
| C251219C00042500 | 11/3 10:11 AM | 42.50 | 58.05 | 58 | 61.65 | 0.00 | 0.00% | 7 | 7 | 149.32% | Yes |
| C251219C00045000 | 10/31 3:19 PM | 45.00 | 55.85 | 55.3 | 58.75 | 0.00 | 0.00% | 230 | 0 | 124.81% | Yes |
| C251219C00047500 | 10/31 1:59 PM | 47.50 | 53.45 | 52.7 | 56.6 | 0.00 | 0.00% | 10 | 0 | 124.22% | Yes |
| C251219C00050000 | 10/31 3:19 PM | 50.00 | 50.80 | 50.75 | 53.35 | 0.00 | 0.00% | 180 | 0 | 111.62% | Yes |
| C251219C00052500 | 11/3 9:32 AM | 52.50 | 47.99 | 48.55 | 51.05 | 0.00 | 0.00% | 1 | 1 | 115.92% | Yes |
| C251219C00055000 | 10/31 3:19 PM | 55.00 | 45.75 | 46 | 48.8 | 0.00 | 0.00% | 90 | 1 | 112.40% | Yes |
| C251219C00057500 | 10/31 3:14 PM | 57.50 | 42.70 | 43.1 | 45.9 | 0.00 | 0.00% | 55 | 0 | 89.55% | Yes |
| C251219C00060000 | 10/31 3:44 PM | 60.00 | 42.05 | 40.8 | 44.2 | 0.00 | 0.00% | 1050 | 123 | 101.66% | Yes |
| C251219C00062500 | 10/31 3:33 PM | 62.50 | 38.85 | 37.95 | 41.35 | 0.00 | 0.00% | 31 | 0 | 84.18% | Yes |
| C251219C00065000 | 10/31 3:44 PM | 65.00 | 34.25 | 35.85 | 39.25 | 0.00 | 0.00% | 775 | 16 | 89.99% | Yes |
| C251219C00067500 | 10/31 1:58 PM | 67.50 | 32.00 | 33.4 | 36 | 0.00 | 0.00% | 225 | 0 | 74.37% | Yes |
| C251219C00070000 | 11/5 9:40 AM | 70.00 | 29.75 | 31.25 | 34.3 | -1.80 | -5.71% | 5 | 692 | 82.52% | Yes |
| C251219C00072500 | 11/3 11:19 AM | 72.50 | 28.79 | 28.1 | 31.45 | 0.00 | 0.00% | 1 | 274 | 65.48% | Yes |
| C251219C00075000 | 11/5 12:28 PM | 75.00 | 27.08 | 26.4 | 28.15 | 0.38 | 1.42% | 40 | 719 | 60.11% | Yes |
| C251219C00077500 | 11/5 11:58 AM | 77.50 | 24.60 | 24.6 | 25.55 | 1.40 | 6.03% | 1 | 1079 | 60.99% | Yes |
| C251219C00080000 | 11/5 3:06 PM | 80.00 | 22.79 | 21.6 | 23.45 | 0.90 | 4.11% | 50 | 4803 | 54.59% | Yes |
| C251219C00082500 | 11/4 10:32 AM | 82.50 | 20.15 | 19.95 | 20.5 | 0.00 | 0.00% | 5 | 1058 | 52.42% | Yes |
| C251219C00085000 | 11/5 1:30 PM | 85.00 | 17.84 | 17.25 | 18.15 | 0.14 | 0.79% | 4 | 4538 | 52.59% | Yes |
| C251219C00087500 | 10/31 11:08 AM | 87.50 | 13.50 | 15.3 | 15.85 | 0.00 | 0.00% | 5 | 1023 | 49.02% | Yes |
| C251219C00090000 | 11/5 3:20 PM | 90.00 | 13.60 | 12.75 | 13.2 | 1.00 | 7.94% | 26 | 4025 | 41.38% | Yes |
| C251219C00092500 | 11/4 11:01 AM | 92.50 | 11.30 | 10.9 | 11.45 | 0.55 | 5.12% | 6 | 1797 | 42.58% | Yes |
| C251219C00095000 | 11/5 3:35 PM | 95.00 | 9.40 | 8.9 | 9.2 | 0.66 | 7.55% | 8 | 10144 | 38.09% | Yes |
| C251219C00097500 | 11/5 3:37 PM | 97.50 | 7.58 | 7.1 | 7.5 | 0.98 | 14.85% | 194 | 6530 | 37.26% | Yes |
| C251219C00100000 | 11/5 3:57 PM | 100.00 | 5.63 | 5.55 | 5.7 | 0.33 | 6.23% | 344 | 13099 | 34.44% | Yes |
| C251219C00105000 | 11/5 3:58 PM | 105.00 | 3.09 | 2.97 | 3.15 | 0.26 | 9.19% | 1755 | 24729 | 32.28% | No |
| C251219C00110000 | 11/5 3:55 PM | 110.00 | 1.48 | 1.42 | 1.51 | 0.18 | 13.85% | 443 | 28475 | 30.69% | No |
| C251219C00115000 | 11/5 3:42 PM | 115.00 | 0.67 | 0.55 | 0.7 | 0.11 | 19.64% | 400 | 3955 | 30.57% | No |
| C251219C00120000 | 11/5 3:20 PM | 120.00 | 0.24 | 0.17 | 0.3 | 0.00 | 0.00% | 30 | 2521 | 30.57% | No |
| C251219C00125000 | 11/5 9:41 AM | 125.00 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 1 | 336 | 30.27% | No |
| C251219C00130000 | 11/5 3:57 PM | 130.00 | 0.04 | 0.02 | 0.16 | -0.08 | -66.67% | 3 | 892 | 37.11% | No |
| C251219C00135000 | 11/4 11:32 AM | 135.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 55 | 38.77% | No |
| C251219C00140000 | 11/3 12:34 PM | 140.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 202 | 39.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C251219P00030000 | 11/3 1:49 PM | 30.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 2 | 76 | 123.44% | No |
| C251219P00032500 | 10/22 2:44 PM | 32.50 | 0.03 | 0 | 1.11 | 0.00 | 0.00% | 3 | 346 | 186.04% | No |
| C251219P00035000 | 10/16 3:21 PM | 35.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 1 | 125 | 151.95% | No |
| C251219P00037500 | 9/26 11:35 AM | 37.50 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 107 | 50.00% | No |
| C251219P00040000 | 10/10 9:32 AM | 40.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 4 | 611 | 107.03% | No |
| C251219P00042500 | 10/16 2:34 PM | 42.50 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 2 | 48 | 101.56% | No |
| C251219P00045000 | 10/17 10:43 AM | 45.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 40 | 224 | 95.31% | No |
| C251219P00047500 | 10/17 10:43 AM | 47.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3039 | 89.45% | No |
| C251219P00050000 | 11/3 10:13 AM | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 750 | 1003 | 78.91% | No |
| C251219P00052500 | 11/4 10:20 AM | 52.50 | 0.10 | 0 | 0.31 | 0.00 | 0.00% | 1 | 241 | 91.41% | No |
| C251219P00055000 | 10/14 12:42 PM | 55.00 | 0.04 | 0 | 0.31 | 0.00 | 0.00% | 1 | 489 | 85.55% | No |
| C251219P00057500 | 10/17 9:55 AM | 57.50 | 0.06 | 0 | 0.32 | 0.00 | 0.00% | 5 | 355 | 80.37% | No |
| C251219P00060000 | 11/3 10:49 AM | 60.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 101 | 1001 | 65.23% | No |
| C251219P00062500 | 10/30 9:54 AM | 62.50 | 0.04 | 0 | 0.13 | 0.00 | 0.00% | 1 | 982 | 61.33% | No |
| C251219P00065000 | 11/4 3:56 PM | 65.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 5 | 3178 | 58.01% | No |
| C251219P00067500 | 11/3 3:55 PM | 67.50 | 0.11 | 0.05 | 0.1 | 0.00 | 0.00% | 3 | 2700 | 53.71% | No |
| C251219P00070000 | 11/5 1:18 PM | 70.00 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 1 | 4163 | 51.07% | No |
| C251219P00072500 | 11/4 3:14 PM | 72.50 | 0.15 | 0.01 | 0.19 | 0.00 | 0.00% | 3 | 1988 | 52.34% | No |
| C251219P00075000 | 11/5 9:54 AM | 75.00 | 0.15 | 0.1 | 0.21 | -0.04 | -21.05% | 2 | 3252 | 48.73% | No |
| C251219P00077500 | 11/5 11:35 AM | 77.50 | 0.19 | 0.18 | 0.26 | -0.01 | -5.00% | 30 | 3338 | 46.09% | No |
| C251219P00080000 | 11/5 3:08 PM | 80.00 | 0.25 | 0.22 | 0.28 | -0.04 | -13.79% | 24 | 3028 | 42.19% | No |
| C251219P00082500 | 11/5 9:54 AM | 82.50 | 0.38 | 0.3 | 0.43 | -0.03 | -7.32% | 1 | 1792 | 41.48% | No |
| C251219P00085000 | 11/5 2:45 PM | 85.00 | 0.47 | 0.46 | 0.51 | -0.07 | -12.96% | 10 | 4195 | 38.38% | No |
| C251219P00087500 | 11/5 1:11 PM | 87.50 | 0.70 | 0.61 | 0.7 | -0.04 | -5.41% | 7 | 2745 | 36.67% | No |
| C251219P00090000 | 11/5 3:19 PM | 90.00 | 0.92 | 0.9 | 0.98 | -0.13 | -12.38% | 40 | 5529 | 35.28% | No |
| C251219P00092500 | 11/5 3:31 PM | 92.50 | 1.24 | 1.23 | 1.35 | -0.16 | -11.43% | 275 | 6234 | 33.81% | No |
| C251219P00095000 | 11/5 3:59 PM | 95.00 | 1.79 | 1.72 | 1.85 | -0.16 | -8.21% | 3081 | 8668 | 32.42% | No |
| C251219P00097500 | 11/5 3:59 PM | 97.50 | 2.47 | 2.39 | 2.54 | -0.27 | -9.85% | 143 | 3479 | 31.30% | No |
| C251219P00100000 | 11/5 3:49 PM | 100.00 | 3.20 | 3.25 | 3.4 | -0.67 | -17.31% | 146 | 2597 | 30.02% | No |
| C251219P00105000 | 11/5 3:59 PM | 105.00 | 5.80 | 5.75 | 5.85 | -0.55 | -8.66% | 85 | 1947 | 27.81% | Yes |
| C251219P00110000 | 11/5 3:13 PM | 110.00 | 8.85 | 8.8 | 9.75 | -0.45 | -4.84% | 216 | 1119 | 30.07% | Yes |
| C251219P00115000 | 10/31 11:46 AM | 115.00 | 15.35 | 12.95 | 13.7 | 0.00 | 0.00% | 842 | 435 | 26.05% | Yes |
| C251219P00120000 | 10/15 1:23 PM | 120.00 | 20.75 | 17.25 | 19.9 | 0.00 | 0.00% | 379 | 121 | 48.44% | Yes |
| C251219P00125000 | 10/29 1:09 PM | 125.00 | 24.93 | 22.05 | 24.3 | 0.00 | 0.00% | 1 | 0 | 48.27% | Yes |
| C251219P00130000 | 10/8 12:54 PM | 130.00 | 32.68 | 26.35 | 29.55 | 0.00 | 0.00% | 0 | 0 | 57.98% | Yes |
| C251219P00140000 | 11/3 12:30 PM | 140.00 | 39.22 | 36.45 | 40.15 | 0.00 | 0.00% | 1 | 1 | 77.59% | Yes |
