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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260116C00020000 | 8/22 11:16 AM | 20.00 | 75.56 | 81.65 | 85.55 | 0.00 | 0.00% | 1 | 3 | 269.43% | Yes |
| C260116C00023000 | 10/31 1:58 PM | 23.00 | 77.60 | 77.15 | 81.2 | 0.00 | 0.00% | 5 | 3 | 182.62% | Yes |
| C260116C00025000 | 10/31 1:58 PM | 25.00 | 75.45 | 75.7 | 78.75 | 0.00 | 0.00% | 10 | 2 | 175.78% | Yes |
| C260116C00028000 | 8/5 10:05 AM | 28.00 | 63.86 | 73.75 | 77.6 | 0.00 | 0.00% | 1 | 1 | 216.85% | Yes |
| C260116C00030000 | 11/3 10:53 AM | 30.00 | 70.25 | 70.75 | 73.8 | 0.00 | 0.00% | 100 | 242 | 156.54% | Yes |
| C260116C00033000 | 10/31 3:14 PM | 33.00 | 67.55 | 67.3 | 71.25 | 0.00 | 0.00% | 60 | 10 | 145.02% | Yes |
| C260116C00035000 | 10/31 3:44 PM | 35.00 | 67.00 | 65.55 | 69.2 | 0.00 | 0.00% | 595 | 74 | 142.29% | Yes |
| C260116C00038000 | 11/5 11:32 AM | 38.00 | 63.40 | 62.4 | 65.85 | 0.95 | 1.52% | 2 | 6 | 121.29% | Yes |
| C260116C00040000 | 11/4 11:31 AM | 40.00 | 62.20 | 61.6 | 62.95 | 0.00 | 0.00% | 1 | 153 | 122.07% | Yes |
| C260116C00042000 | 11/3 11:47 AM | 42.00 | 59.13 | 58.45 | 62.3 | 0.00 | 0.00% | 7 | 26 | 119.97% | Yes |
| C260116C00045000 | 10/31 3:44 PM | 45.00 | 57.00 | 55.7 | 58.55 | 0.00 | 0.00% | 38160 | 782 | 102.25% | Yes |
| C260116C00047000 | 10/31 2:24 PM | 47.00 | 53.65 | 54.2 | 56.15 | 0.00 | 0.00% | 3700 | 512 | 99.32% | Yes |
| C260116C00050000 | 11/5 11:19 AM | 50.00 | 51.74 | 50.7 | 53.65 | 0.15 | 0.29% | 228 | 3514 | 92.19% | Yes |
| C260116C00052500 | 10/31 1:58 PM | 52.50 | 47.50 | 48.75 | 51.05 | 0.00 | 0.00% | 2001 | 1344 | 93.55% | Yes |
| C260116C00055000 | 11/5 11:03 AM | 55.00 | 46.69 | 45.7 | 49.1 | -0.10 | -0.21% | 5 | 2155 | 87.84% | Yes |
| C260116C00057500 | 11/3 9:32 AM | 57.50 | 43.41 | 43.2 | 46.6 | 0.00 | 0.00% | 1 | 2778 | 82.42% | Yes |
| C260116C00060000 | 11/4 2:54 PM | 60.00 | 41.49 | 41.4 | 43 | 0.00 | 0.00% | 40 | 8501 | 71.97% | Yes |
| C260116C00062500 | 10/31 12:58 PM | 62.50 | 37.70 | 38.3 | 41.75 | 0.00 | 0.00% | 2 | 3189 | 74.85% | Yes |
| C260116C00065000 | 11/5 12:25 PM | 65.00 | 37.70 | 36.7 | 39.2 | 2.60 | 7.41% | 3 | 6228 | 77.47% | Yes |
| C260116C00067500 | 11/5 3:33 PM | 67.50 | 35.55 | 33.5 | 37 | 1.05 | 3.04% | 1 | 10725 | 68.99% | Yes |
| C260116C00070000 | 11/4 3:08 PM | 70.00 | 32.95 | 32.5 | 33.25 | 0.85 | 2.65% | 5 | 13044 | 66.04% | Yes |
| C260116C00072500 | 10/31 3:23 PM | 72.50 | 29.00 | 29.6 | 31 | 0.00 | 0.00% | 42 | 4390 | 60.06% | Yes |
| C260116C00075000 | 11/5 2:43 PM | 75.00 | 27.86 | 27.6 | 28.5 | 2.24 | 8.74% | 1 | 15129 | 58.74% | Yes |
| C260116C00077500 | 11/3 3:14 PM | 77.50 | 25.07 | 24.6 | 26.15 | 0.00 | 0.00% | 4 | 4064 | 51.76% | Yes |
| C260116C00080000 | 11/5 10:10 AM | 80.00 | 22.45 | 23.05 | 23.65 | -1.05 | -4.47% | 5 | 15685 | 52.59% | Yes |
| C260116C00082500 | 10/31 3:47 PM | 82.50 | 20.05 | 20.7 | 21.35 | 0.00 | 0.00% | 12 | 6961 | 52.59% | Yes |
| C260116C00085000 | 11/5 3:53 PM | 85.00 | 18.95 | 18.1 | 19.1 | 0.45 | 2.43% | 437 | 8155 | 49.73% | Yes |
| C260116C00087500 | 11/5 3:41 PM | 87.50 | 16.82 | 16.3 | 16.85 | 0.77 | 4.80% | 51 | 4288 | 46.59% | Yes |
| C260116C00090000 | 11/5 3:18 PM | 90.00 | 14.62 | 14.2 | 14.8 | 0.32 | 2.24% | 25 | 14894 | 44.64% | Yes |
| C260116C00092500 | 11/5 2:19 PM | 92.50 | 12.42 | 12.15 | 12.75 | 0.50 | 4.19% | 2 | 5120 | 42.21% | Yes |
| C260116C00095000 | 11/5 2:54 PM | 95.00 | 10.55 | 10 | 10.85 | 0.65 | 6.57% | 148 | 22734 | 40.25% | Yes |
| C260116C00097500 | 11/5 11:00 AM | 97.50 | 8.20 | 8.65 | 9.1 | -0.25 | -2.96% | 21 | 2869 | 38.59% | Yes |
| C260116C00100000 | 11/5 3:51 PM | 100.00 | 7.30 | 7.1 | 7.25 | 0.48 | 7.04% | 215 | 12809 | 35.68% | Yes |
| C260116C00105000 | 11/5 3:58 PM | 105.00 | 4.60 | 4.55 | 4.65 | 0.30 | 6.98% | 209 | 6279 | 33.69% | No |
| C260116C00110000 | 11/5 3:59 PM | 110.00 | 2.77 | 2.75 | 2.81 | 0.17 | 6.54% | 1129 | 22919 | 32.48% | No |
| C260116C00115000 | 11/5 3:23 PM | 115.00 | 1.58 | 1.47 | 1.61 | 0.17 | 12.06% | 197 | 6486 | 31.76% | No |
| C260116C00120000 | 11/5 3:38 PM | 120.00 | 0.90 | 0.82 | 0.93 | 0.14 | 18.42% | 84 | 10262 | 31.85% | No |
| C260116C00125000 | 11/5 3:51 PM | 125.00 | 0.42 | 0.35 | 0.5 | 0.14 | 50.00% | 179 | 1898 | 31.67% | No |
| C260116C00130000 | 11/5 3:10 PM | 130.00 | 0.29 | 0.2 | 0.28 | 0.09 | 45.00% | 22 | 10481 | 32.03% | No |
| C260116C00135000 | 10/16 9:53 AM | 135.00 | 0.18 | 0.04 | 0.18 | 0.00 | 0.00% | 3 | 173 | 33.20% | No |
| C260116C00140000 | 11/5 3:51 PM | 140.00 | 0.07 | 0.01 | 0.12 | 0.02 | 40.00% | 180 | 518 | 34.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260116P00020000 | 10/2 12:18 PM | 20.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 4243 | 123.44% | No |
| C260116P00023000 | 9/12 3:11 PM | 23.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 6 | 904 | 133.59% | No |
| C260116P00025000 | 10/21 12:07 PM | 25.00 | 0.01 | 0 | 0.77 | 0.00 | 0.00% | 10 | 676 | 165.82% | No |
| C260116P00028000 | 11/4 2:03 PM | 28.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 678 | 107.03% | No |
| C260116P00030000 | 9/30 9:41 AM | 30.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 4296 | 96.88% | No |
| C260116P00033000 | 10/24 10:51 AM | 33.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 599 | 101.17% | No |
| C260116P00035000 | 10/13 11:56 AM | 35.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 8 | 3092 | 93.75% | No |
| C260116P00038000 | 10/10 1:40 PM | 38.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 2 | 1019 | 102.34% | No |
| C260116P00040000 | 10/23 10:49 AM | 40.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 6249 | 86.33% | No |
| C260116P00042000 | 10/15 2:36 PM | 42.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 5011 | 84.38% | No |
| C260116P00045000 | 11/3 11:37 AM | 45.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 3 | 3998 | 76.95% | No |
| C260116P00047000 | 10/30 11:54 AM | 47.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 3 | 7196 | 83.69% | No |
| C260116P00050000 | 11/3 10:11 AM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 50 | 17747 | 65.63% | No |
| C260116P00052500 | 11/3 11:53 AM | 52.50 | 0.10 | 0 | 0.37 | 0.00 | 0.00% | 1 | 13235 | 73.34% | No |
| C260116P00055000 | 11/3 11:37 AM | 55.00 | 0.10 | 0 | 0.13 | 0.00 | 0.00% | 3 | 16538 | 59.38% | No |
| C260116P00057500 | 11/5 10:40 AM | 57.50 | 0.08 | 0.02 | 0.06 | 0.00 | 0.00% | 798 | 11065 | 52.15% | No |
| C260116P00060000 | 11/4 3:22 PM | 60.00 | 0.11 | 0.05 | 0.2 | 0.00 | 0.00% | 9 | 27525 | 56.45% | No |
| C260116P00062500 | 11/4 3:43 PM | 62.50 | 0.12 | 0.07 | 0.26 | 0.00 | 0.00% | 42 | 13780 | 54.88% | No |
| C260116P00065000 | 11/3 2:08 PM | 65.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 8 | 11146 | 50.68% | No |
| C260116P00067500 | 10/30 3:06 PM | 67.50 | 0.23 | 0.1 | 0.26 | 0.00 | 0.00% | 7 | 20651 | 50.98% | No |
| C260116P00070000 | 11/5 2:34 PM | 70.00 | 0.22 | 0.19 | 0.24 | 0.00 | 0.00% | 19 | 14994 | 46.39% | No |
| C260116P00072500 | 11/4 9:52 AM | 72.50 | 0.33 | 0.23 | 0.38 | 0.00 | 0.00% | 1 | 6057 | 46.63% | No |
| C260116P00075000 | 11/5 9:44 AM | 75.00 | 0.45 | 0.29 | 0.45 | 0.08 | 21.62% | 1 | 6925 | 44.29% | No |
| C260116P00077500 | 10/28 9:36 AM | 77.50 | 0.50 | 0.37 | 0.57 | 0.00 | 0.00% | 2 | 4913 | 42.65% | No |
| C260116P00080000 | 11/5 12:00 PM | 80.00 | 0.65 | 0.5 | 0.65 | 0.03 | 4.84% | 11 | 5435 | 39.94% | No |
| C260116P00082500 | 11/5 10:23 AM | 82.50 | 0.82 | 0.72 | 0.86 | 0.00 | 0.00% | 47 | 3141 | 38.82% | No |
| C260116P00085000 | 11/5 3:53 PM | 85.00 | 0.99 | 0.86 | 1.05 | -0.12 | -10.81% | 43 | 7502 | 36.84% | No |
| C260116P00087500 | 11/5 3:43 PM | 87.50 | 1.25 | 1.23 | 1.39 | -0.11 | -8.09% | 63 | 1180 | 35.86% | No |
| C260116P00090000 | 11/5 3:55 PM | 90.00 | 1.69 | 1.64 | 1.69 | -0.12 | -6.63% | 72 | 11410 | 33.86% | No |
| C260116P00092500 | 11/5 3:54 PM | 92.50 | 2.13 | 2.08 | 2.21 | -0.26 | -10.88% | 662 | 4431 | 32.94% | No |
| C260116P00095000 | 11/5 3:28 PM | 95.00 | 2.72 | 2.69 | 2.83 | -0.29 | -9.63% | 119 | 4945 | 31.86% | No |
| C260116P00097500 | 11/5 3:54 PM | 97.50 | 3.55 | 3.45 | 3.6 | -0.30 | -7.79% | 202 | 2385 | 30.86% | No |
| C260116P00100000 | 11/5 3:42 PM | 100.00 | 4.35 | 4.35 | 4.55 | -0.52 | -10.68% | 325 | 1515 | 29.98% | No |
| C260116P00105000 | 11/5 12:26 PM | 105.00 | 6.90 | 6.8 | 7 | -0.50 | -6.76% | 65 | 537 | 28.31% | Yes |
| C260116P00110000 | 11/5 12:53 PM | 110.00 | 9.94 | 9.75 | 10.85 | -1.80 | -15.33% | 703 | 435 | 30.80% | Yes |
| C260116P00115000 | 11/4 11:53 AM | 115.00 | 14.55 | 13.55 | 14.4 | 0.00 | 0.00% | 1 | 54 | 27.56% | Yes |
| C260116P00120000 | 10/16 3:45 PM | 120.00 | 24.95 | 17.75 | 18.75 | 0.00 | 0.00% | 2 | 14 | 26.12% | Yes |
| C260116P00125000 | 10/29 3:00 PM | 125.00 | 25.05 | 22.7 | 23.9 | 0.00 | 0.00% | 1 | 0 | 32.98% | Yes |
| C260116P00130000 | 10/7 11:07 AM | 130.00 | 32.81 | 27.05 | 29.55 | 0.00 | 0.00% | 2 | 0 | 45.34% | Yes |
| C260116P00135000 | 10/8 12:56 PM | 135.00 | 37.66 | 32 | 34.3 | 0.00 | 0.00% | 0 | 0 | 47.14% | Yes |
