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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260320C00030000 | 10/31 1:58 PM | 30.00 | 69.10 | 70.25 | 74.25 | 0.00 | 0.00% | 5 | 0 | 113.38% | Yes |
| C260320C00035000 | 4/21 1:54 PM | 35.00 | 27.90 | 38.75 | 39.6 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| C260320C00037500 | 5/13 10:19 AM | 37.50 | 38.95 | 38.8 | 40.4 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| C260320C00040000 | 8/11 9:38 AM | 40.00 | 53.65 | 63.5 | 63.95 | 0.00 | 0.00% | 5 | 16 | 118.65% | Yes |
| C260320C00042500 | 10/16 2:21 PM | 42.50 | 54.34 | 58.45 | 61.5 | 0.00 | 0.00% | 1 | 21 | 89.01% | Yes |
| C260320C00045000 | 10/27 10:17 AM | 45.00 | 55.58 | 56.05 | 59.5 | 0.00 | 0.00% | 4 | 3 | 90.04% | Yes |
| C260320C00047500 | 7/17 3:39 PM | 47.50 | 45.33 | 56 | 56.4 | 0.00 | 0.00% | 3 | 14 | 99.22% | Yes |
| C260320C00050000 | 9/5 10:24 AM | 50.00 | 45.42 | 47.45 | 48.25 | 0.00 | 0.00% | 1 | 154 | 0.00% | Yes |
| C260320C00052500 | 6/11 11:20 AM | 52.50 | 27.40 | 34.4 | 35.1 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| C260320C00055000 | 10/21 3:19 PM | 55.00 | 43.82 | 46.15 | 49.6 | 0.00 | 0.00% | 10 | 114 | 72.17% | Yes |
| C260320C00057500 | 7/3 12:45 PM | 57.50 | 32.50 | 46.4 | 46.9 | 0.00 | 0.00% | 2 | 21 | 83.13% | Yes |
| C260320C00060000 | 10/24 11:28 AM | 60.00 | 38.90 | 41.1 | 44.55 | 0.00 | 0.00% | 1 | 1073 | 62.92% | Yes |
| C260320C00062500 | 10/30 2:20 PM | 62.50 | 38.60 | 39.25 | 40.95 | 0.00 | 0.00% | 10 | 2379 | 55.76% | Yes |
| C260320C00065000 | 10/31 3:33 PM | 65.00 | 36.42 | 36.85 | 38.6 | 0.00 | 0.00% | 48 | 600 | 53.76% | Yes |
| C260320C00067500 | 11/5 10:19 AM | 67.50 | 34.11 | 34.45 | 36.1 | 0.74 | 2.22% | 1 | 694 | 50.68% | Yes |
| C260320C00070000 | 11/4 3:54 PM | 70.00 | 32.50 | 32.95 | 34.05 | 0.00 | 0.00% | 2 | 2666 | 54.54% | Yes |
| C260320C00072500 | 11/3 11:36 AM | 72.50 | 29.45 | 29.75 | 31.45 | 0.00 | 0.00% | 2 | 1425 | 54.49% | Yes |
| C260320C00075000 | 11/3 3:58 PM | 75.00 | 27.61 | 27.45 | 29.2 | 0.00 | 0.00% | 5 | 3497 | 52.44% | Yes |
| C260320C00077500 | 10/31 10:12 AM | 77.50 | 24.25 | 25.15 | 27.2 | 0.00 | 0.00% | 3 | 825 | 51.95% | Yes |
| C260320C00080000 | 11/3 3:29 PM | 80.00 | 23.50 | 22.9 | 24.55 | 0.00 | 0.00% | 1 | 1524 | 46.90% | Yes |
| C260320C00082500 | 10/30 10:23 AM | 82.50 | 19.53 | 21.15 | 22.45 | 0.00 | 0.00% | 220 | 1322 | 45.41% | Yes |
| C260320C00085000 | 11/4 1:55 PM | 85.00 | 19.13 | 18.6 | 20.25 | 0.00 | 0.00% | 5 | 1160 | 43.09% | Yes |
| C260320C00087500 | 11/5 9:34 AM | 87.50 | 16.98 | 16.6 | 18.25 | 1.17 | 7.40% | 29 | 1128 | 41.66% | Yes |
| C260320C00090000 | 11/5 3:40 PM | 90.00 | 16.14 | 15.15 | 16.2 | 0.19 | 1.19% | 20 | 2272 | 39.69% | Yes |
| C260320C00092500 | 11/3 9:32 AM | 92.50 | 12.82 | 12.8 | 14.45 | 0.00 | 0.00% | 2 | 565 | 38.86% | Yes |
| C260320C00095000 | 11/5 3:59 PM | 95.00 | 12.15 | 11.95 | 13 | 0.25 | 2.10% | 57 | 10261 | 38.97% | Yes |
| C260320C00097500 | 11/5 1:37 PM | 97.50 | 10.64 | 10.5 | 11.05 | 0.29 | 2.80% | 33 | 1483 | 36.48% | Yes |
| C260320C00100000 | 11/5 3:28 PM | 100.00 | 9.35 | 8.95 | 9.2 | 0.60 | 6.86% | 25 | 4358 | 34.09% | Yes |
| C260320C00105000 | 11/5 2:41 PM | 105.00 | 6.73 | 6.3 | 6.7 | 0.38 | 5.98% | 78 | 2833 | 32.95% | No |
| C260320C00110000 | 11/5 12:41 PM | 110.00 | 4.75 | 4.5 | 4.7 | 0.35 | 7.95% | 124 | 5375 | 31.96% | No |
| C260320C00115000 | 11/5 12:36 PM | 115.00 | 3.25 | 3.05 | 3.2 | 0.20 | 6.56% | 98 | 2580 | 31.24% | No |
| C260320C00120000 | 11/5 3:44 PM | 120.00 | 2.17 | 1.95 | 2.12 | 0.29 | 15.43% | 459 | 3111 | 30.71% | No |
| C260320C00125000 | 11/5 2:25 PM | 125.00 | 1.35 | 1.31 | 1.36 | 0.20 | 17.39% | 32 | 813 | 30.25% | No |
| C260320C00130000 | 11/4 9:33 AM | 130.00 | 0.72 | 0.71 | 1 | 0.00 | 0.00% | 2 | 234 | 31.18% | No |
| C260320C00135000 | 11/3 1:12 PM | 135.00 | 0.46 | 0.41 | 0.7 | 0.00 | 0.00% | 3 | 743 | 31.62% | No |
| C260320C00140000 | 11/3 11:17 AM | 140.00 | 0.32 | 0.23 | 0.45 | 0.00 | 0.00% | 194 | 319 | 31.49% | No |
| C260320C00145000 | 10/17 12:51 PM | 145.00 | 0.20 | 0.18 | 0.35 | 0.00 | 0.00% | 1 | 41 | 32.57% | No |
| C260320C00150000 | 10/24 12:01 PM | 150.00 | 0.14 | 0.11 | 0.26 | 0.00 | 0.00% | 10 | 10 | 33.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260320P00030000 | 10/22 11:29 AM | 30.00 | 0.03 | 0 | 0.72 | 0.00 | 0.00% | 5 | 1059 | 104.79% | No |
| C260320P00032500 | 10/2 10:43 AM | 32.50 | 0.05 | 0 | 1.2 | 0.00 | 0.00% | 1 | 5 | 107.81% | No |
| C260320P00035000 | 10/14 11:05 AM | 35.00 | 0.05 | 0 | 0.89 | 0.00 | 0.00% | 2 | 660 | 95.80% | No |
| C260320P00037500 | 10/27 3:59 PM | 37.50 | 0.02 | 0.02 | 0.21 | 0.00 | 0.00% | 1 | 65 | 73.05% | No |
| C260320P00040000 | 9/25 11:31 AM | 40.00 | 0.10 | 0 | 0.31 | 0.00 | 0.00% | 1 | 321 | 71.48% | No |
| C260320P00042500 | 9/23 12:07 PM | 42.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 2 | 220 | 25.00% | No |
| C260320P00045000 | 10/16 2:31 PM | 45.00 | 0.13 | 0.05 | 0.13 | 0.00 | 0.00% | 72 | 564 | 58.59% | No |
| C260320P00047500 | 10/27 10:01 AM | 47.50 | 0.07 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1347 | 56.45% | No |
| C260320P00050000 | 10/27 9:52 AM | 50.00 | 0.10 | 0.05 | 0.3 | 0.00 | 0.00% | 2 | 1523 | 56.64% | No |
| C260320P00052500 | 11/4 12:14 PM | 52.50 | 0.18 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 714 | 51.66% | No |
| C260320P00055000 | 10/15 11:44 AM | 55.00 | 0.21 | 0 | 0.32 | 0.00 | 0.00% | 920 | 1620 | 54.98% | No |
| C260320P00057500 | 10/28 11:36 AM | 57.50 | 0.20 | 0 | 0.31 | 0.00 | 0.00% | 1 | 140 | 51.17% | No |
| C260320P00060000 | 10/31 3:33 PM | 60.00 | 0.26 | 0.18 | 0.37 | 0.00 | 0.00% | 4 | 3619 | 49.37% | No |
| C260320P00062500 | 10/27 1:32 PM | 62.50 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 10 | 5714 | 47.85% | No |
| C260320P00065000 | 10/20 10:09 AM | 65.00 | 0.54 | 0.3 | 0.52 | 0.00 | 0.00% | 24 | 1228 | 45.90% | No |
| C260320P00067500 | 10/31 12:44 PM | 67.50 | 0.56 | 0.41 | 0.61 | 0.00 | 0.00% | 2 | 710 | 44.14% | No |
| C260320P00070000 | 11/5 1:31 PM | 70.00 | 0.66 | 0.5 | 0.74 | 0.01 | 1.54% | 1 | 7099 | 42.77% | No |
| C260320P00072500 | 11/4 9:52 AM | 72.50 | 0.81 | 0.67 | 0.87 | 0.00 | 0.00% | 1 | 2403 | 41.14% | No |
| C260320P00075000 | 11/3 3:06 PM | 75.00 | 0.89 | 0.8 | 1 | 0.00 | 0.00% | 14 | 1744 | 39.31% | No |
| C260320P00077500 | 11/5 10:23 AM | 77.50 | 1.16 | 1.01 | 1.22 | 0.07 | 6.42% | 28 | 1265 | 38.15% | No |
| C260320P00080000 | 11/5 3:02 PM | 80.00 | 1.35 | 1.25 | 1.54 | -0.07 | -4.93% | 2 | 4021 | 37.48% | No |
| C260320P00082500 | 10/30 2:49 PM | 82.50 | 1.85 | 1.61 | 1.8 | 0.00 | 0.00% | 3 | 2786 | 35.93% | No |
| C260320P00085000 | 11/5 11:24 AM | 85.00 | 2.18 | 1.98 | 2.19 | -0.10 | -4.39% | 156 | 5385 | 34.95% | No |
| C260320P00087500 | 11/5 10:08 AM | 87.50 | 2.65 | 2.33 | 2.54 | -0.06 | -2.21% | 10 | 2612 | 33.35% | No |
| C260320P00090000 | 11/5 3:27 PM | 90.00 | 3.00 | 2.8 | 3.1 | -0.25 | -7.69% | 30 | 1804 | 32.56% | No |
| C260320P00092500 | 11/5 3:28 PM | 92.50 | 3.65 | 3.5 | 3.75 | -0.30 | -7.59% | 4 | 2406 | 31.75% | No |
| C260320P00095000 | 11/5 3:17 PM | 95.00 | 4.40 | 4.25 | 4.55 | -0.27 | -5.78% | 255 | 7708 | 31.17% | No |
| C260320P00097500 | 11/5 3:27 PM | 97.50 | 5.25 | 4.95 | 5.4 | -0.45 | -7.89% | 23 | 784 | 30.29% | No |
| C260320P00100000 | 11/5 3:25 PM | 100.00 | 6.20 | 6 | 6.45 | -0.85 | -12.06% | 242 | 1686 | 29.74% | No |
| C260320P00105000 | 11/5 3:48 PM | 105.00 | 8.65 | 8.55 | 8.9 | -0.65 | -6.99% | 83 | 626 | 28.46% | Yes |
| C260320P00110000 | 11/4 1:12 PM | 110.00 | 12.14 | 11.25 | 11.9 | 0.00 | 0.00% | 37 | 191 | 27.20% | Yes |
| C260320P00115000 | 11/4 9:33 AM | 115.00 | 17.05 | 14.7 | 16.5 | 0.00 | 0.00% | 5 | 34 | 31.21% | Yes |
| C260320P00120000 | 10/29 10:46 AM | 120.00 | 21.05 | 18.65 | 20.45 | 0.00 | 0.00% | 3 | 30 | 30.85% | Yes |
| C260320P00125000 | 10/9 11:48 AM | 125.00 | 29.64 | 22.95 | 24.8 | 0.00 | 0.00% | 2 | 2 | 31.17% | Yes |
| C260320P00130000 | 10/8 12:57 PM | 130.00 | 32.81 | 27.75 | 29.45 | 0.00 | 0.00% | 0 | 0 | 32.35% | Yes |
| C260320P00135000 | 10/9 2:24 PM | 135.00 | 39.13 | 31.15 | 35.15 | 0.00 | 0.00% | 0 | 0 | 40.93% | Yes |
| C260320P00150000 | 10/1 2:05 PM | 150.00 | 51.30 | 46.8 | 49.55 | 0.00 | 0.00% | 0 | 0 | 45.62% | Yes |
