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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260515C00045000 | 8/6 2:07 PM | 45.00 | 48.06 | 58 | 59.1 | 0.00 | 0.00% | 0 | 1 | 86.57% | Yes |
| C260515C00047500 | 9/19 2:24 PM | 47.50 | 55.90 | 49.6 | 53.2 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| C260515C00050000 | 10/10 3:53 PM | 50.00 | 44.50 | 51.15 | 54.6 | 0.00 | 0.00% | 2 | 3 | 68.55% | Yes |
| C260515C00055000 | 10/31 9:32 AM | 55.00 | 45.73 | 46.05 | 49 | 0.00 | 0.00% | 1 | 38 | 55.86% | Yes |
| C260515C00060000 | 11/5 9:49 AM | 60.00 | 40.95 | 41.3 | 43.85 | 3.61 | 9.67% | 20 | 11 | 63.16% | Yes |
| C260515C00065000 | 10/17 10:56 AM | 65.00 | 32.85 | 37.15 | 38.95 | 0.00 | 0.00% | 2 | 72 | 56.38% | Yes |
| C260515C00070000 | 10/30 12:32 PM | 70.00 | 31.94 | 32.45 | 34.45 | 0.00 | 0.00% | 16 | 22 | 52.72% | Yes |
| C260515C00075000 | 10/30 12:35 PM | 75.00 | 27.55 | 28 | 30.1 | 0.00 | 0.00% | 18 | 90 | 49.51% | Yes |
| C260515C00077500 | 10/27 12:53 PM | 77.50 | 25.32 | 25.8 | 27.85 | 0.00 | 0.00% | 1 | 43 | 47.29% | Yes |
| C260515C00080000 | 11/5 1:28 PM | 80.00 | 24.73 | 23.7 | 25.75 | 5.43 | 28.13% | 2 | 53 | 45.75% | Yes |
| C260515C00082500 | 11/3 3:58 PM | 82.50 | 21.78 | 21.7 | 23.7 | 0.00 | 0.00% | 2 | 53 | 44.29% | Yes |
| C260515C00085000 | 11/4 12:50 PM | 85.00 | 20.56 | 19.7 | 21.45 | 0.00 | 0.00% | 1 | 110 | 41.75% | Yes |
| C260515C00087500 | 10/31 3:10 PM | 87.50 | 17.79 | 17.75 | 19.75 | 0.00 | 0.00% | 5 | 2611 | 41.47% | Yes |
| C260515C00090000 | 11/5 1:01 PM | 90.00 | 16.80 | 16.8 | 17.8 | 0.16 | 0.96% | 50 | 216 | 39.87% | Yes |
| C260515C00092500 | 11/5 3:39 PM | 92.50 | 15.68 | 14.2 | 16.7 | -0.52 | -3.21% | 1 | 2715 | 41.31% | Yes |
| C260515C00095000 | 11/4 9:43 AM | 95.00 | 12.00 | 12.9 | 14.35 | 0.00 | 0.00% | 1 | 403 | 37.73% | Yes |
| C260515C00097500 | 11/5 12:06 PM | 97.50 | 12.30 | 11.95 | 12.7 | 0.55 | 4.68% | 12 | 2967 | 36.54% | Yes |
| C260515C00100000 | 11/5 1:37 PM | 100.00 | 11.00 | 10.7 | 11.4 | 0.55 | 5.26% | 95 | 2972 | 36.29% | Yes |
| C260515C00105000 | 11/5 9:52 AM | 105.00 | 7.31 | 8.05 | 8.7 | -0.69 | -8.63% | 13 | 739 | 34.52% | No |
| C260515C00110000 | 11/5 3:53 PM | 110.00 | 6.35 | 6.15 | 6.45 | 0.20 | 3.25% | 444 | 1079 | 33.03% | No |
| C260515C00115000 | 11/5 9:45 AM | 115.00 | 3.65 | 4.35 | 4.85 | -0.83 | -18.53% | 1 | 543 | 32.56% | No |
| C260515C00120000 | 11/4 10:44 AM | 120.00 | 3.35 | 3.05 | 3.7 | 0.00 | 0.00% | 6 | 1182 | 32.62% | No |
| C260515C00125000 | 11/4 10:41 AM | 125.00 | 2.40 | 2.13 | 2.51 | 0.00 | 0.00% | 49 | 140 | 31.34% | No |
| C260515C00130000 | 11/3 1:37 PM | 130.00 | 1.40 | 1.44 | 1.88 | 0.00 | 0.00% | 2 | 122 | 31.55% | No |
| C260515C00135000 | 11/3 1:37 PM | 135.00 | 0.96 | 0.96 | 1.39 | 0.00 | 0.00% | 2 | 95 | 31.67% | No |
| C260515C00140000 | 10/30 1:51 PM | 140.00 | 0.70 | 0.62 | 0.96 | 0.00 | 0.00% | 1 | 67 | 31.30% | No |
| C260515C00145000 | 10/29 10:55 AM | 145.00 | 0.55 | 0.39 | 0.73 | 0.00 | 0.00% | 2 | 23 | 31.71% | No |
| C260515C00150000 | 10/29 10:59 AM | 150.00 | 0.46 | 0.27 | 0.57 | 0.00 | 0.00% | 2 | 68 | 32.25% | No |
| C260515C00155000 | 10/14 3:14 PM | 155.00 | 0.36 | 0.19 | 0.45 | 0.00 | 0.00% | 0 | 0 | 32.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260515P00045000 | 11/4 10:10 AM | 45.00 | 0.15 | 0.04 | 0.22 | 0.00 | 0.00% | 10 | 189 | 51.76% | No |
| C260515P00047500 | 10/3 1:13 PM | 47.50 | 0.28 | 0 | 0.33 | 0.00 | 0.00% | 2 | 349 | 50.29% | No |
| C260515P00050000 | 10/9 12:44 PM | 50.00 | 0.30 | 0 | 0.38 | 0.00 | 0.00% | 1 | 4 | 54.15% | No |
| C260515P00055000 | 10/29 11:03 AM | 55.00 | 0.38 | 0.21 | 0.44 | 0.00 | 0.00% | 2 | 47 | 48.98% | No |
| C260515P00060000 | 11/5 2:26 PM | 60.00 | 0.55 | 0.45 | 0.6 | 0.02 | 3.77% | 10 | 128 | 45.70% | No |
| C260515P00065000 | 10/29 2:36 PM | 65.00 | 0.80 | 0.64 | 0.93 | 0.00 | 0.00% | 3 | 247 | 44.02% | No |
| C260515P00070000 | 10/30 3:51 PM | 70.00 | 1.23 | 0.95 | 1.26 | 0.00 | 0.00% | 1 | 278 | 41.26% | No |
| C260515P00075000 | 10/27 11:33 AM | 75.00 | 1.58 | 1.33 | 1.72 | 0.00 | 0.00% | 2 | 234 | 38.78% | No |
| C260515P00077500 | 10/13 9:32 AM | 77.50 | 2.59 | 1.63 | 2.03 | 0.00 | 0.00% | 2 | 60 | 37.77% | No |
| C260515P00080000 | 11/4 10:10 AM | 80.00 | 2.21 | 2.07 | 2.38 | 0.00 | 0.00% | 10 | 266 | 36.73% | No |
| C260515P00082500 | 11/4 12:16 PM | 82.50 | 2.56 | 2.4 | 2.8 | 0.00 | 0.00% | 12 | 368 | 35.80% | No |
| C260515P00085000 | 11/4 12:17 PM | 85.00 | 3.05 | 2.92 | 3.3 | 0.00 | 0.00% | 22 | 348 | 35.00% | No |
| C260515P00087500 | 11/4 1:36 PM | 87.50 | 3.70 | 3.4 | 3.85 | 0.00 | 0.00% | 28 | 301 | 34.11% | No |
| C260515P00090000 | 11/4 1:10 PM | 90.00 | 4.30 | 4.05 | 4.55 | 0.00 | 0.00% | 74 | 501 | 33.55% | No |
| C260515P00092500 | 11/4 12:11 PM | 92.50 | 4.95 | 4.8 | 5.3 | 0.00 | 0.00% | 15 | 142 | 32.84% | No |
| C260515P00095000 | 11/4 12:15 PM | 95.00 | 5.80 | 5.6 | 6.1 | 0.00 | 0.00% | 11 | 3283 | 32.00% | No |
| C260515P00097500 | 10/31 3:59 PM | 97.50 | 7.00 | 6.5 | 7.05 | 0.00 | 0.00% | 6 | 1394 | 31.36% | No |
| C260515P00100000 | 11/5 3:22 PM | 100.00 | 7.61 | 7.3 | 8.25 | -0.44 | -5.47% | 21 | 2177 | 31.24% | No |
| C260515P00105000 | 11/4 12:41 PM | 105.00 | 10.45 | 9.9 | 10.6 | 0.00 | 0.00% | 101 | 2255 | 29.73% | Yes |
| C260515P00110000 | 11/4 11:10 AM | 110.00 | 13.45 | 12.75 | 13.55 | 0.00 | 0.00% | 4 | 10 | 28.81% | Yes |
| C260515P00115000 | 10/10 3:54 PM | 115.00 | 22.80 | 15.85 | 17.75 | 0.00 | 0.00% | 2 | 13 | 31.06% | Yes |
| C260515P00120000 | 10/7 11:35 AM | 120.00 | 24.06 | 19.55 | 21.45 | 0.00 | 0.00% | 2 | 3 | 30.34% | Yes |
| C260515P00125000 | 10/13 12:41 PM | 125.00 | 29.09 | 22.65 | 25.55 | 0.00 | 0.00% | 1 | 1 | 30.09% | Yes |
| C260515P00130000 | 10/8 3:23 PM | 130.00 | 33.55 | 27.95 | 29.95 | 0.00 | 0.00% | 4 | 2 | 30.26% | Yes |
| C260515P00135000 | 10/8 12:58 PM | 135.00 | 37.72 | 32.4 | 34.6 | 0.00 | 0.00% | 2 | 2 | 31.07% | Yes |
