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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00030000 | 10/31 1:58 PM | 30.00 | 68.95 | 70.3 | 74.3 | 0.00 | 0.00% | 10 | 2 | 83.98% | Yes |
| C260717C00035000 | 10/29 3:17 PM | 35.00 | 30.60 | 34.85 | 38.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| C260717C00037500 | 10/11 3:39 PM | 37.50 | 28.95 | 31.4 | 32.7 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| C260717C00040000 | 10/14 3:32 PM | 40.00 | 60.49 | 60.9 | 64.4 | 0.00 | 0.00% | 10 | 80 | 71.95% | Yes |
| C260717C00042500 | 9/5 10:08 AM | 42.50 | 53.75 | 55 | 56.1 | 0.00 | 0.00% | 2 | 30 | 0.00% | Yes |
| C260717C00045000 | 6/20 9:39 AM | 45.00 | 35.10 | 48 | 49.4 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| C260717C00047500 | 7/9 2:03 PM | 47.50 | 39.34 | 56.2 | 56.8 | 0.00 | 0.00% | 1 | 14 | 75.24% | Yes |
| C260717C00050000 | 10/13 12:21 PM | 50.00 | 47.30 | 51.5 | 53.95 | 0.00 | 0.00% | 10 | 39 | 57.57% | Yes |
| C260717C00052500 | 10/31 1:43 PM | 52.50 | 48.26 | 49 | 51.4 | 0.00 | 0.00% | 18 | 41 | 53.83% | Yes |
| C260717C00055000 | 10/27 11:19 AM | 55.00 | 45.85 | 46.65 | 49.9 | 0.00 | 0.00% | 2 | 688 | 56.70% | Yes |
| C260717C00057500 | 10/16 9:53 AM | 57.50 | 43.30 | 44.3 | 46.85 | 0.00 | 0.00% | 5 | 154 | 51.43% | Yes |
| C260717C00060000 | 10/31 3:33 PM | 60.00 | 41.93 | 41.95 | 44.1 | 0.00 | 0.00% | 15 | 195 | 56.64% | Yes |
| C260717C00062500 | 10/17 9:45 AM | 62.50 | 35.05 | 39.65 | 41.75 | 0.00 | 0.00% | 2 | 484 | 54.26% | Yes |
| C260717C00065000 | 10/27 9:59 AM | 65.00 | 36.55 | 37.35 | 39.95 | 0.00 | 0.00% | 11 | 868 | 55.33% | Yes |
| C260717C00067500 | 10/13 1:01 PM | 67.50 | 31.45 | 35.1 | 37.3 | 0.00 | 0.00% | 5 | 363 | 51.01% | Yes |
| C260717C00070000 | 10/28 10:23 AM | 70.00 | 33.05 | 32.9 | 35.3 | 0.00 | 0.00% | 1 | 2895 | 50.48% | Yes |
| C260717C00072500 | 10/20 11:56 AM | 72.50 | 29.15 | 30.75 | 33.15 | 0.00 | 0.00% | 2 | 493 | 48.95% | Yes |
| C260717C00075000 | 10/30 3:08 PM | 75.00 | 28.30 | 29.65 | 30.8 | 0.00 | 0.00% | 35 | 8481 | 46.36% | Yes |
| C260717C00077500 | 11/3 2:06 PM | 77.50 | 27.30 | 26.55 | 28.95 | 0.00 | 0.00% | 37 | 752 | 46.01% | Yes |
| C260717C00080000 | 11/3 2:25 PM | 80.00 | 25.45 | 25.55 | 26.6 | 0.00 | 0.00% | 50 | 10293 | 43.33% | Yes |
| C260717C00082500 | 9/19 10:32 AM | 82.50 | 24.30 | 19.6 | 21.3 | 0.00 | 0.00% | 1 | 213 | 27.74% | Yes |
| C260717C00085000 | 11/3 9:50 AM | 85.00 | 20.90 | 20.7 | 22.75 | 0.00 | 0.00% | 5 | 1897 | 41.17% | Yes |
| C260717C00087500 | 10/10 3:47 PM | 87.50 | 14.50 | 18.9 | 20.9 | 0.00 | 0.00% | 29 | 298 | 40.11% | Yes |
| C260717C00090000 | 10/28 2:09 PM | 90.00 | 17.39 | 18 | 19.1 | 0.00 | 0.00% | 1 | 2110 | 39.04% | Yes |
| C260717C00092500 | 10/23 3:50 PM | 92.50 | 12.60 | 16.4 | 17.45 | 0.00 | 0.00% | 4 | 301 | 38.28% | Yes |
| C260717C00095000 | 10/31 2:54 PM | 95.00 | 14.20 | 14.6 | 15.85 | 0.00 | 0.00% | 12 | 1833 | 37.48% | Yes |
| C260717C00097500 | 11/3 9:55 AM | 97.50 | 12.64 | 13.35 | 14.5 | 0.00 | 0.00% | 15 | 92 | 37.23% | Yes |
| C260717C00100000 | 11/5 10:38 AM | 100.00 | 12.10 | 11.95 | 12.85 | 0.34 | 2.89% | 2 | 1925 | 35.84% | Yes |
| C260717C00105000 | 11/4 1:19 PM | 105.00 | 9.20 | 9.5 | 10.3 | -0.30 | -3.16% | 7 | 149 | 34.66% | No |
| C260717C00110000 | 11/4 3:41 PM | 110.00 | 7.45 | 7.45 | 8.15 | 0.00 | 0.00% | 74 | 1807 | 33.75% | No |
| C260717C00115000 | 11/4 9:51 AM | 115.00 | 5.14 | 5.7 | 6.35 | 0.00 | 0.00% | 3 | 161 | 32.95% | No |
| C260717C00120000 | 11/3 1:22 PM | 120.00 | 4.05 | 4.25 | 4.9 | 0.00 | 0.00% | 1 | 541 | 32.36% | No |
| C260717C00125000 | 11/5 12:29 PM | 125.00 | 3.54 | 3.2 | 3.7 | 0.24 | 7.27% | 51 | 47 | 31.73% | No |
| C260717C00130000 | 11/5 12:30 PM | 130.00 | 2.50 | 2.38 | 2.84 | 0.66 | 35.87% | 1 | 224 | 31.53% | No |
| C260717C00135000 | 10/22 1:04 PM | 135.00 | 1.06 | 1.61 | 2.1 | 0.00 | 0.00% | 3 | 13 | 31.07% | No |
| C260717C00140000 | 10/27 3:13 PM | 140.00 | 1.15 | 1.13 | 1.62 | 0.00 | 0.00% | 1 | 47 | 31.12% | No |
| C260717C00145000 | 9/22 11:28 AM | 145.00 | 1.13 | 0 | 0 | 0.00 | 0.00% | 15 | 15 | 6.25% | No |
| C260717C00150000 | 9/26 9:46 AM | 150.00 | 1.08 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 9/4 9:45 AM | 30.00 | 0.10 | 0.01 | 0.27 | 0.00 | 0.00% | 5 | 386 | 66.21% | No |
| C260717P00032500 | 8/11 11:00 AM | 32.50 | 0.17 | 0.01 | 0.31 | 0.00 | 0.00% | 3 | 44 | 63.18% | No |
| C260717P00035000 | 10/20 1:33 PM | 35.00 | 0.21 | 0 | 0.18 | 0.00 | 0.00% | 9 | 878 | 54.88% | No |
| C260717P00037500 | 10/22 11:05 AM | 37.50 | 0.17 | 0.01 | 0.26 | 0.00 | 0.00% | 5 | 1016 | 54.40% | No |
| C260717P00040000 | 10/3 9:32 AM | 40.00 | 0.19 | 0.05 | 0.3 | 0.00 | 0.00% | 10 | 138 | 53.03% | No |
| C260717P00042500 | 9/23 2:35 PM | 42.50 | 0.19 | 0 | 0 | 0.00 | 0.00% | 3 | 1208 | 25.00% | No |
| C260717P00045000 | 10/24 9:56 AM | 45.00 | 0.28 | 0 | 0.4 | 0.00 | 0.00% | 11 | 1516 | 53.61% | No |
| C260717P00047500 | 9/23 2:33 PM | 47.50 | 0.31 | 0 | 0 | 0.00 | 0.00% | 1 | 818 | 25.00% | No |
| C260717P00050000 | 11/4 9:39 AM | 50.00 | 0.35 | 0.26 | 0.5 | 0.00 | 0.00% | 5 | 1916 | 49.41% | No |
| C260717P00052500 | 10/31 12:46 PM | 52.50 | 0.55 | 0.33 | 0.69 | 0.00 | 0.00% | 2 | 1586 | 49.51% | No |
| C260717P00055000 | 10/31 3:20 PM | 55.00 | 0.59 | 0.49 | 0.61 | 0.00 | 0.00% | 3 | 12596 | 45.31% | No |
| C260717P00057500 | 11/4 3:23 PM | 57.50 | 0.69 | 0.57 | 0.91 | 0.00 | 0.00% | 2 | 1177 | 46.41% | No |
| C260717P00060000 | 10/14 9:32 AM | 60.00 | 1.05 | 0.69 | 1.05 | 0.00 | 0.00% | 3000 | 8547 | 45.02% | No |
| C260717P00062500 | 10/15 10:41 AM | 62.50 | 0.93 | 0.73 | 1.2 | 0.00 | 0.00% | 2 | 663 | 43.58% | No |
| C260717P00065000 | 9/30 12:48 PM | 65.00 | 1.23 | 1 | 1.38 | 0.00 | 0.00% | 1 | 520 | 42.29% | No |
| C260717P00067500 | 9/24 11:18 AM | 67.50 | 1.28 | 1.18 | 1.68 | 0.00 | 0.00% | 1 | 467 | 41.75% | No |
| C260717P00070000 | 11/4 9:39 AM | 70.00 | 1.66 | 1.43 | 1.84 | 0.00 | 0.00% | 10 | 761 | 39.99% | No |
| C260717P00072500 | 10/31 3:26 PM | 72.50 | 1.81 | 1.61 | 2.12 | 0.00 | 0.00% | 3 | 744 | 38.90% | No |
| C260717P00075000 | 11/4 3:37 PM | 75.00 | 2.20 | 2.03 | 2.46 | 0.00 | 0.00% | 3302 | 6726 | 37.98% | No |
| C260717P00077500 | 10/24 3:40 PM | 77.50 | 2.71 | 2.28 | 2.83 | 0.00 | 0.00% | 1 | 549 | 36.99% | No |
| C260717P00080000 | 10/29 3:55 PM | 80.00 | 3.05 | 2.6 | 3.25 | 0.00 | 0.00% | 16 | 1031 | 36.05% | No |
| C260717P00082500 | 10/29 2:35 PM | 82.50 | 3.50 | 3.05 | 3.8 | 0.00 | 0.00% | 2 | 230 | 35.46% | No |
| C260717P00085000 | 11/3 2:26 PM | 85.00 | 3.88 | 3.6 | 4.35 | 0.00 | 0.00% | 2 | 2601 | 34.61% | No |
| C260717P00087500 | 11/3 2:26 PM | 87.50 | 4.62 | 4.2 | 5 | 0.00 | 0.00% | 1 | 168 | 33.92% | No |
| C260717P00090000 | 11/4 9:39 AM | 90.00 | 5.65 | 5.05 | 5.7 | 0.00 | 0.00% | 5 | 180 | 33.16% | No |
| C260717P00092500 | 11/3 2:26 PM | 92.50 | 5.96 | 5.8 | 6.5 | 0.00 | 0.00% | 3 | 44 | 32.50% | No |
| C260717P00095000 | 11/4 11:22 AM | 95.00 | 6.87 | 6.55 | 7.4 | 0.00 | 0.00% | 7 | 59 | 31.90% | No |
| C260717P00097500 | 11/5 10:21 AM | 97.50 | 8.10 | 7.55 | 8.25 | 0.00 | 0.00% | 60 | 214 | 30.90% | No |
| C260717P00100000 | 10/28 10:07 AM | 100.00 | 9.15 | 8.65 | 9.5 | 0.00 | 0.00% | 1 | 47 | 30.85% | No |
| C260717P00105000 | 10/13 3:56 PM | 105.00 | 14.25 | 11.05 | 12 | 0.00 | 0.00% | 1 | 32 | 29.93% | Yes |
| C260717P00110000 | 9/25 9:30 AM | 110.00 | 14.90 | 15.5 | 16.5 | 0.00 | 0.00% | 3 | 8 | 33.89% | Yes |
| C260717P00115000 | 10/7 10:07 AM | 115.00 | 19.70 | 16.95 | 18.15 | 0.00 | 0.00% | 17 | 22 | 28.23% | Yes |
| C260717P00120000 | 9/23 2:16 PM | 120.00 | 20.35 | 0 | 0 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| C260717P00125000 | 8/19 2:29 PM | 125.00 | 31.50 | 23.75 | 24.05 | 0.00 | 0.00% | 0 | 1 | 18.62% | Yes |
| C260717P00130000 | 9/23 11:41 AM | 130.00 | 26.75 | 0 | 0 | 0.00 | 0.00% | 0 | 30 | 0.00% | Yes |
