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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260618C00030000 | 4/10 10:43 AM | 30.00 | 32.25 | 41.45 | 43 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| C260618C00035000 | 4/7 2:41 PM | 35.00 | 25.60 | 35.95 | 38.45 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| C260618C00037500 | 10/27 3:06 PM | 37.50 | 63.30 | 63.35 | 66.9 | 0.00 | 0.00% | 0 | 1 | 80.74% | Yes |
| C260618C00040000 | 10/15 2:44 PM | 40.00 | 59.88 | 61.25 | 63.65 | 0.00 | 0.00% | 1 | 260 | 72.73% | Yes |
| C260618C00042500 | 9/12 12:44 PM | 42.50 | 57.04 | 49.85 | 53.55 | 0.00 | 0.00% | 1 | 250 | 0.00% | Yes |
| C260618C00045000 | 10/23 12:05 PM | 45.00 | 52.00 | 55.8 | 58.95 | 0.00 | 0.00% | 1 | 10 | 63.09% | Yes |
| C260618C00047500 | 6/30 9:30 AM | 47.50 | 38.24 | 55.9 | 56.7 | 0.00 | 0.00% | 1 | 14 | 77.91% | Yes |
| C260618C00050000 | 10/27 3:20 PM | 50.00 | 50.86 | 51.4 | 53.7 | 0.00 | 0.00% | 1 | 132 | 58.64% | Yes |
| C260618C00052500 | 9/29 11:56 AM | 52.50 | 51.15 | 46.25 | 49.2 | 0.00 | 0.00% | 10 | 15 | 28.13% | Yes |
| C260618C00055000 | 10/31 1:51 PM | 55.00 | 45.53 | 46.7 | 48.7 | 0.00 | 0.00% | 1 | 137 | 53.78% | Yes |
| C260618C00057500 | 10/27 3:33 PM | 57.50 | 43.60 | 44.25 | 46.55 | 0.00 | 0.00% | 5 | 21 | 52.78% | Yes |
| C260618C00060000 | 10/27 2:49 PM | 60.00 | 41.70 | 41.95 | 43.75 | 0.00 | 0.00% | 2 | 2880 | 57.36% | Yes |
| C260618C00062500 | 10/27 12:14 PM | 62.50 | 38.70 | 39.55 | 41.6 | 0.00 | 0.00% | 1 | 347 | 56.54% | Yes |
| C260618C00065000 | 10/30 9:32 AM | 65.00 | 35.19 | 37.35 | 39.15 | 0.00 | 0.00% | 3 | 3005 | 53.39% | Yes |
| C260618C00067500 | 11/4 10:21 AM | 67.50 | 36.95 | 35.05 | 36.9 | 0.00 | 0.00% | 5 | 832 | 51.65% | Yes |
| C260618C00070000 | 11/5 11:37 AM | 70.00 | 33.70 | 32.8 | 34.6 | -0.40 | -1.17% | 6 | 8145 | 49.50% | Yes |
| C260618C00072500 | 10/10 3:46 PM | 72.50 | 24.55 | 30.5 | 32.35 | 0.00 | 0.00% | 2 | 579 | 47.60% | Yes |
| C260618C00075000 | 10/29 11:36 AM | 75.00 | 28.20 | 28.4 | 30.15 | 0.00 | 0.00% | 1 | 4875 | 45.89% | Yes |
| C260618C00077500 | 11/4 10:08 AM | 77.50 | 27.50 | 26.25 | 28.1 | 0.00 | 0.00% | 1 | 1354 | 44.81% | Yes |
| C260618C00080000 | 11/5 12:27 PM | 80.00 | 25.60 | 24.15 | 26.05 | 2.28 | 9.78% | 7 | 1689 | 43.54% | Yes |
| C260618C00082500 | 11/3 12:55 PM | 82.50 | 22.70 | 22.15 | 24.3 | 0.00 | 0.00% | 4 | 721 | 43.40% | Yes |
| C260618C00085000 | 11/3 3:53 PM | 85.00 | 20.67 | 20.25 | 22.25 | 0.00 | 0.00% | 1 | 552 | 41.74% | Yes |
| C260618C00087500 | 10/31 3:38 PM | 87.50 | 17.88 | 18.85 | 20.3 | 0.00 | 0.00% | 1 | 2221 | 40.33% | Yes |
| C260618C00090000 | 11/5 3:50 PM | 90.00 | 17.90 | 17.1 | 18.2 | -0.07 | -0.39% | 15 | 3695 | 38.20% | Yes |
| C260618C00092500 | 11/5 3:28 PM | 92.50 | 16.25 | 15.2 | 16.85 | 1.11 | 7.33% | 5 | 1320 | 38.59% | Yes |
| C260618C00095000 | 11/4 3:08 PM | 95.00 | 14.00 | 13.45 | 15.05 | 0.15 | 1.08% | 1 | 2298 | 37.12% | Yes |
| C260618C00097500 | 11/5 2:19 PM | 97.50 | 13.15 | 12.3 | 13.6 | 1.08 | 8.95% | 38 | 611 | 36.61% | Yes |
| C260618C00100000 | 11/5 1:53 PM | 100.00 | 11.76 | 11.35 | 12.05 | 0.46 | 4.07% | 26 | 6540 | 35.52% | Yes |
| C260618C00105000 | 11/5 3:25 PM | 105.00 | 9.40 | 9 | 9.5 | 0.38 | 4.21% | 10 | 1889 | 34.31% | No |
| C260618C00110000 | 11/5 3:39 PM | 110.00 | 7.30 | 7 | 7.35 | 0.70 | 10.61% | 133 | 3033 | 33.31% | No |
| C260618C00115000 | 11/5 3:52 PM | 115.00 | 5.44 | 5.3 | 5.6 | 0.69 | 14.53% | 17 | 1112 | 32.53% | No |
| C260618C00120000 | 11/5 12:13 PM | 120.00 | 3.85 | 3.85 | 4.2 | 0.20 | 5.48% | 1 | 3385 | 31.89% | No |
| C260618C00125000 | 11/4 2:46 PM | 125.00 | 2.70 | 2.85 | 3.1 | 0.00 | 0.00% | 1 | 1494 | 31.34% | No |
| C260618C00130000 | 11/4 2:55 PM | 130.00 | 1.93 | 1.88 | 2.29 | 0.00 | 0.00% | 5 | 706 | 31.04% | No |
| C260618C00135000 | 11/5 1:26 PM | 135.00 | 1.51 | 1.51 | 1.74 | 0.16 | 11.85% | 1 | 32 | 31.14% | No |
| C260618C00140000 | 10/29 9:39 AM | 140.00 | 0.97 | 0.88 | 1.3 | 0.00 | 0.00% | 8 | 23 | 31.14% | No |
| C260618C00145000 | 10/30 1:47 PM | 145.00 | 0.69 | 0.59 | 0.98 | 0.00 | 0.00% | 3 | 71 | 31.24% | No |
| C260618C00150000 | 10/31 10:04 AM | 150.00 | 0.55 | 0.42 | 0.76 | 0.00 | 0.00% | 2 | 6 | 31.54% | No |
| C260618C00155000 | 10/30 1:47 PM | 155.00 | 0.39 | 0.3 | 0.63 | 0.00 | 0.00% | 3 | 41 | 32.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260618P00030000 | 10/24 9:31 AM | 30.00 | 0.07 | 0 | 1.24 | 0.00 | 0.00% | 6 | 67 | 89.55% | No |
| C260618P00032500 | 10/8 11:01 AM | 32.50 | 0.06 | 0.02 | 0.43 | 0.00 | 0.00% | 2 | 100 | 70.61% | No |
| C260618P00035000 | 10/9 1:42 PM | 35.00 | 0.08 | 0.03 | 0.13 | 0.00 | 0.00% | 1 | 345 | 57.42% | No |
| C260618P00037500 | 10/22 11:05 AM | 37.50 | 0.13 | 0 | 0.37 | 0.00 | 0.00% | 20 | 1159 | 60.45% | No |
| C260618P00040000 | 10/10 3:28 PM | 40.00 | 0.20 | 0 | 0.26 | 0.00 | 0.00% | 7 | 110 | 54.00% | No |
| C260618P00042500 | 9/10 11:36 AM | 42.50 | 0.28 | 0.08 | 0.39 | 0.00 | 0.00% | 2 | 846 | 55.42% | No |
| C260618P00045000 | 10/31 12:47 PM | 45.00 | 0.23 | 0.09 | 0.34 | 0.00 | 0.00% | 5 | 1387 | 51.37% | No |
| C260618P00047500 | 10/15 2:32 PM | 47.50 | 0.27 | 0 | 0.52 | 0.00 | 0.00% | 1 | 611 | 56.25% | No |
| C260618P00050000 | 10/10 2:32 PM | 50.00 | 0.42 | 0.18 | 0.4 | 0.00 | 0.00% | 5 | 1201 | 50.34% | No |
| C260618P00052500 | 11/5 11:14 AM | 52.50 | 0.38 | 0.2 | 0.56 | -0.07 | -15.56% | 5 | 388 | 50.42% | No |
| C260618P00055000 | 11/5 11:14 AM | 55.00 | 0.46 | 0.34 | 0.65 | -0.07 | -13.21% | 2 | 4901 | 48.78% | No |
| C260618P00057500 | 11/5 11:15 AM | 57.50 | 0.54 | 0.45 | 0.74 | -0.05 | -8.47% | 3 | 581 | 47.05% | No |
| C260618P00060000 | 11/5 11:14 AM | 60.00 | 0.65 | 0.6 | 0.85 | -0.05 | -7.14% | 8 | 2036 | 45.48% | No |
| C260618P00062500 | 11/5 11:41 AM | 62.50 | 0.77 | 0.55 | 0.98 | -0.01 | -1.28% | 2 | 1032 | 44.02% | No |
| C260618P00065000 | 11/5 12:02 PM | 65.00 | 0.90 | 0.67 | 1.05 | -0.22 | -19.64% | 26 | 6255 | 41.81% | No |
| C260618P00067500 | 11/5 11:42 AM | 67.50 | 1.10 | 1.03 | 1.3 | -0.09 | -7.56% | 8 | 1089 | 41.24% | No |
| C260618P00070000 | 11/5 12:54 PM | 70.00 | 1.26 | 1.22 | 1.38 | -0.04 | -3.08% | 11 | 11361 | 38.99% | No |
| C260618P00072500 | 10/30 3:13 PM | 72.50 | 1.65 | 1.46 | 1.74 | 0.00 | 0.00% | 1 | 2448 | 38.78% | No |
| C260618P00075000 | 11/5 11:45 AM | 75.00 | 1.84 | 1.54 | 2.01 | -0.01 | -0.54% | 15 | 7845 | 37.61% | No |
| C260618P00077500 | 11/5 3:28 PM | 77.50 | 2.11 | 2.04 | 2.33 | -0.18 | -7.86% | 10 | 2680 | 36.55% | No |
| C260618P00080000 | 11/5 3:28 PM | 80.00 | 2.49 | 2.42 | 2.71 | -0.02 | -0.80% | 9 | 2492 | 35.58% | No |
| C260618P00082500 | 11/5 3:30 PM | 82.50 | 2.91 | 2.83 | 3.35 | -0.14 | -4.59% | 17 | 2647 | 35.61% | No |
| C260618P00085000 | 11/5 11:16 AM | 85.00 | 3.55 | 3.05 | 3.55 | 0.03 | 0.85% | 4 | 1715 | 33.35% | No |
| C260618P00087500 | 11/5 11:14 AM | 87.50 | 4.20 | 3.9 | 4.5 | 0.10 | 2.44% | 2 | 439 | 34.06% | No |
| C260618P00090000 | 11/5 10:49 AM | 90.00 | 4.86 | 4.25 | 5.2 | -0.04 | -0.82% | 9 | 5465 | 33.37% | No |
| C260618P00092500 | 11/5 11:44 AM | 92.50 | 5.65 | 5 | 5.95 | 0.05 | 0.89% | 3 | 763 | 32.58% | No |
| C260618P00095000 | 11/5 11:15 AM | 95.00 | 6.60 | 6.15 | 6.9 | -0.05 | -0.75% | 5 | 3119 | 32.20% | No |
| C260618P00097500 | 11/3 1:13 PM | 97.50 | 7.46 | 7.1 | 7.8 | 0.00 | 0.00% | 28 | 407 | 31.35% | No |
| C260618P00100000 | 11/4 9:55 AM | 100.00 | 8.80 | 8.1 | 8.95 | 0.00 | 0.00% | 44 | 549 | 31.02% | No |
| C260618P00105000 | 11/5 1:00 PM | 105.00 | 10.89 | 10.5 | 11.2 | -0.01 | -0.09% | 1 | 99 | 29.28% | Yes |
| C260618P00110000 | 10/28 3:07 PM | 110.00 | 14.22 | 13.3 | 14.25 | 0.00 | 0.00% | 3 | 21 | 28.82% | Yes |
| C260618P00115000 | 10/14 9:34 AM | 115.00 | 20.05 | 16.55 | 17.55 | 0.00 | 0.00% | 1 | 71 | 27.92% | Yes |
| C260618P00120000 | 8/25 3:27 PM | 120.00 | 25.68 | 19.55 | 19.85 | 0.00 | 0.00% | 2 | 2 | 21.21% | Yes |
| C260618P00125000 | 10/7 11:39 AM | 125.00 | 28.70 | 23.8 | 25.8 | 0.00 | 0.00% | 0 | 2 | 28.82% | Yes |
| C260618P00130000 | 10/7 11:46 AM | 130.00 | 33.44 | 28 | 30.1 | 0.00 | 0.00% | 2 | 5 | 28.65% | Yes |
| C260618P00135000 | 10/8 12:33 PM | 135.00 | 37.79 | 32.55 | 34.65 | 0.00 | 0.00% | 2 | 1 | 28.93% | Yes |
| C260618P00140000 | 10/8 3:25 PM | 140.00 | 43.40 | 36.35 | 39.65 | 0.00 | 0.00% | 0 | 0 | 31.45% | Yes |
