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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260821C00050000 | 10/7 1:04 PM | 50.00 | 47.98 | 51.05 | 54.05 | 0.00 | 0.00% | 0 | 0 | 51.73% | Yes |
| C260821C00060000 | 10/8 9:58 AM | 60.00 | 38.38 | 42 | 44.25 | 0.00 | 0.00% | 2 | 4 | 54.13% | Yes |
| C260821C00065000 | 11/3 3:21 PM | 65.00 | 38.65 | 37.6 | 39.95 | 0.00 | 0.00% | 3 | 18 | 51.87% | Yes |
| C260821C00070000 | 10/10 3:47 PM | 70.00 | 27.25 | 33.25 | 35.25 | 0.00 | 0.00% | 52 | 27 | 47.07% | Yes |
| C260821C00075000 | 10/20 11:57 AM | 75.00 | 27.45 | 29.05 | 31.45 | 0.00 | 0.00% | 2 | 74 | 46.31% | Yes |
| C260821C00080000 | 10/14 12:02 PM | 80.00 | 23.00 | 25.05 | 27.65 | 0.00 | 0.00% | 1 | 31 | 44.70% | Yes |
| C260821C00085000 | 10/20 9:37 AM | 85.00 | 19.05 | 21.25 | 23.85 | 0.00 | 0.00% | 41 | 47 | 42.43% | Yes |
| C260821C00087500 | 10/13 1:02 PM | 87.50 | 16.55 | 19.5 | 22.15 | 0.00 | 0.00% | 2 | 3 | 41.75% | Yes |
| C260821C00090000 | 11/4 10:23 AM | 90.00 | 18.90 | 18.55 | 20.35 | 0.00 | 0.00% | 1 | 35 | 40.58% | Yes |
| C260821C00092500 | 10/13 10:56 AM | 92.50 | 13.48 | 16.2 | 18 | 0.00 | 0.00% | 12 | 8 | 37.58% | Yes |
| C260821C00095000 | 11/5 10:21 AM | 95.00 | 15.20 | 15.25 | 16.45 | 0.43 | 2.91% | 3 | 93 | 36.91% | Yes |
| C260821C00097500 | 10/22 3:19 PM | 97.50 | 10.85 | 13.95 | 15.35 | 0.00 | 0.00% | 20 | 41 | 37.36% | Yes |
| C260821C00100000 | 11/5 12:45 PM | 100.00 | 13.35 | 13 | 13.55 | 0.97 | 7.84% | 12 | 127 | 35.58% | Yes |
| C260821C00105000 | 11/4 11:05 AM | 105.00 | 10.47 | 10.15 | 11.25 | 0.00 | 0.00% | 1 | 112 | 35.13% | No |
| C260821C00110000 | 11/3 1:02 PM | 110.00 | 8.05 | 8.05 | 8.9 | 0.00 | 0.00% | 22 | 49 | 33.73% | No |
| C260821C00115000 | 10/27 10:08 AM | 115.00 | 5.55 | 6.25 | 7.35 | 0.00 | 0.00% | 59 | 137 | 33.78% | No |
| C260821C00120000 | 10/21 1:20 PM | 120.00 | 3.70 | 4.8 | 5.55 | 0.00 | 0.00% | 1 | 14 | 32.34% | No |
| C260821C00125000 | 10/29 9:42 AM | 125.00 | 3.55 | 3.6 | 4.35 | 0.00 | 0.00% | 1 | 133 | 31.92% | No |
| C260821C00130000 | 10/31 3:33 PM | 130.00 | 2.75 | 2.68 | 3.35 | 0.00 | 0.00% | 1 | 58 | 31.46% | No |
| C260821C00135000 | 10/14 11:57 AM | 135.00 | 1.82 | 1.96 | 2.57 | 0.00 | 0.00% | 5 | 41 | 31.12% | No |
| C260821C00140000 | 10/2 9:34 AM | 140.00 | 1.35 | 1.43 | 2.01 | 0.00 | 0.00% | 2 | 52 | 31.07% | No |
| C260821C00145000 | 9/23 12:54 PM | 145.00 | 1.73 | 0 | 0 | 0.00 | 0.00% | 40 | 7 | 6.25% | No |
| C260821C00150000 | 10/28 9:59 AM | 150.00 | 0.84 | 0.72 | 1.28 | 0.00 | 0.00% | 2 | 12 | 31.39% | No |
| C260821C00155000 | 11/3 1:11 PM | 155.00 | 0.58 | 0.52 | 1.06 | 0.00 | 0.00% | 3 | 12 | 31.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260821P00047500 | 9/24 10:36 AM | 47.50 | 0.45 | 0.4 | 0.67 | 0.00 | 0.00% | 4 | 13 | 52.20% | No |
| C260821P00050000 | 10/2 12:54 PM | 50.00 | 0.60 | 0.27 | 0.73 | 0.00 | 0.00% | 1 | 4 | 49.98% | No |
| C260821P00055000 | 10/9 12:33 PM | 55.00 | 0.81 | 0.46 | 0.95 | 0.00 | 0.00% | 1 | 1 | 46.80% | No |
| C260821P00060000 | 10/31 3:20 PM | 60.00 | 1.02 | 0.7 | 1.24 | 0.00 | 0.00% | 1 | 3 | 43.99% | No |
| C260821P00065000 | 10/13 3:06 PM | 65.00 | 1.69 | 1.06 | 1.64 | 0.00 | 0.00% | 1 | 272 | 41.61% | No |
| C260821P00070000 | 11/5 10:23 AM | 70.00 | 1.84 | 1.67 | 1.95 | -0.74 | -28.68% | 28 | 663 | 38.17% | No |
| C260821P00075000 | 10/29 2:36 PM | 75.00 | 2.61 | 2.14 | 2.86 | 0.00 | 0.00% | 1 | 153 | 37.62% | No |
| C260821P00080000 | 11/3 11:18 AM | 80.00 | 3.50 | 2.99 | 3.75 | 0.00 | 0.00% | 1 | 68 | 35.93% | No |
| C260821P00085000 | 10/10 1:00 PM | 85.00 | 6.05 | 4.05 | 4.9 | 0.00 | 0.00% | 2 | 25 | 34.47% | No |
| C260821P00087500 | 11/5 1:00 PM | 87.50 | 5.17 | 4.95 | 5.55 | -0.58 | -10.09% | 2 | 30 | 33.70% | No |
| C260821P00090000 | 10/22 10:45 AM | 90.00 | 7.25 | 5.45 | 6.35 | 0.00 | 0.00% | 23 | 130 | 33.21% | No |
| C260821P00092500 | 10/14 1:38 PM | 92.50 | 7.05 | 6.3 | 7.2 | 0.00 | 0.00% | 2 | 43 | 32.64% | No |
| C260821P00095000 | 10/31 11:18 AM | 95.00 | 8.10 | 7.2 | 8.1 | 0.00 | 0.00% | 20 | 511 | 32.00% | No |
| C260821P00097500 | 10/31 3:20 PM | 97.50 | 8.94 | 8.2 | 9.1 | 0.00 | 0.00% | 1 | 59 | 31.43% | No |
| C260821P00100000 | 10/30 10:36 AM | 100.00 | 10.05 | 9.3 | 10.25 | 0.00 | 0.00% | 2 | 2515 | 31.05% | No |
| C260821P00105000 | 11/4 11:05 AM | 105.00 | 12.12 | 11.75 | 12.7 | 0.00 | 0.00% | 1 | 19 | 29.99% | Yes |
| C260821P00110000 | 10/9 3:17 PM | 110.00 | 18.25 | 14.35 | 15.55 | 0.00 | 0.00% | 179 | 178 | 29.11% | Yes |
| C260821P00115000 | 10/10 3:45 PM | 115.00 | 23.50 | 17.6 | 18.75 | 0.00 | 0.00% | 2 | 2 | 28.25% | Yes |
| C260821P00120000 | 9/22 9:34 AM | 120.00 | 21.05 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| C260821P00125000 | 10/8 1:01 PM | 125.00 | 28.60 | 24.55 | 26.65 | 0.00 | 0.00% | 2 | 9 | 28.53% | Yes |
| C260821P00130000 | 10/8 1:02 PM | 130.00 | 33.09 | 28.5 | 30.7 | 0.00 | 0.00% | 0 | 1 | 27.83% | Yes |
| C260821P00135000 | 10/8 3:26 PM | 135.00 | 38.66 | 32.9 | 35.05 | 0.00 | 0.00% | 2 | 3 | 27.53% | Yes |
| C260821P00140000 | 10/6 11:36 AM | 140.00 | 41.98 | 37.7 | 39.65 | 0.00 | 0.00% | 2 | 11 | 27.76% | Yes |
| C260821P00145000 | 10/6 11:36 AM | 145.00 | 46.87 | 41.95 | 45.2 | 0.00 | 0.00% | 2 | 0 | 32.75% | Yes |
