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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260918C00045000 | 10/30 2:19 PM | 45.00 | 56.05 | 55.5 | 60 | 0.00 | 0.00% | 8 | 36 | 58.42% | Yes |
| C260918C00047500 | 10/13 10:46 AM | 47.50 | 49.55 | 53 | 56.75 | 0.00 | 0.00% | 4 | 2 | 50.00% | Yes |
| C260918C00050000 | 7/24 3:18 PM | 50.00 | 46.58 | 53.9 | 54.6 | 0.00 | 0.00% | 0 | 1 | 65.53% | Yes |
| C260918C00055000 | 10/13 12:44 PM | 55.00 | 42.85 | 46 | 49 | 0.00 | 0.00% | 2 | 3 | 56.48% | Yes |
| C260918C00060000 | 10/13 10:45 AM | 60.00 | 38.25 | 42.15 | 44.85 | 0.00 | 0.00% | 2 | 59 | 55.41% | Yes |
| C260918C00065000 | 11/4 1:21 PM | 65.00 | 38.35 | 37.7 | 40.4 | 0.00 | 0.00% | 4 | 41 | 51.92% | Yes |
| C260918C00067500 | 10/29 2:48 PM | 67.50 | 34.37 | 35.5 | 37.7 | 0.00 | 0.00% | 2 | 2 | 47.73% | Yes |
| C260918C00070000 | 10/30 9:40 AM | 70.00 | 31.61 | 33.35 | 35.65 | 0.00 | 0.00% | 1 | 61 | 46.85% | Yes |
| C260918C00072500 | 11/5 3:52 PM | 72.50 | 32.94 | 32.35 | 33.5 | 5.73 | 21.06% | 2 | 42 | 45.37% | Yes |
| C260918C00075000 | 11/3 9:32 AM | 75.00 | 29.10 | 29.2 | 32 | 0.00 | 0.00% | 10 | 76 | 46.47% | Yes |
| C260918C00077500 | 11/5 2:43 PM | 77.50 | 28.52 | 27.15 | 29.45 | 2.21 | 8.40% | 1 | 68 | 43.15% | Yes |
| C260918C00080000 | 11/5 12:28 PM | 80.00 | 26.21 | 25.5 | 27.95 | 1.26 | 5.05% | 40 | 79 | 43.77% | Yes |
| C260918C00082500 | 11/4 11:00 AM | 82.50 | 23.95 | 23.35 | 25.65 | 0.00 | 0.00% | 10 | 473 | 41.32% | Yes |
| C260918C00085000 | 11/3 11:07 AM | 85.00 | 22.15 | 21.55 | 23.45 | 0.00 | 0.00% | 1 | 156 | 39.19% | Yes |
| C260918C00087500 | 11/5 10:24 AM | 87.50 | 19.80 | 19.85 | 22.5 | 0.15 | 0.76% | 2 | 1038 | 40.97% | Yes |
| C260918C00090000 | 11/4 2:33 PM | 90.00 | 18.60 | 18.95 | 20.7 | 0.00 | 0.00% | 2 | 354 | 39.81% | Yes |
| C260918C00092500 | 11/4 2:31 PM | 92.50 | 17.10 | 16.55 | 18.45 | 0.00 | 0.00% | 22 | 1670 | 37.20% | Yes |
| C260918C00095000 | 11/4 11:08 AM | 95.00 | 16.00 | 15.65 | 17 | 0.00 | 0.00% | 1 | 666 | 36.80% | Yes |
| C260918C00097500 | 11/5 12:19 PM | 97.50 | 15.00 | 14.35 | 15.6 | 0.80 | 5.63% | 8 | 1639 | 36.36% | Yes |
| C260918C00100000 | 11/4 10:21 AM | 100.00 | 13.95 | 13 | 14.25 | 0.00 | 0.00% | 6 | 2046 | 35.86% | Yes |
| C260918C00105000 | 11/5 3:44 PM | 105.00 | 11.05 | 10.9 | 11.5 | 0.55 | 5.24% | 17 | 635 | 34.20% | No |
| C260918C00110000 | 11/5 2:51 PM | 110.00 | 9.10 | 8.8 | 9.35 | 1.00 | 12.35% | 11 | 2118 | 33.40% | No |
| C260918C00115000 | 11/5 2:57 PM | 115.00 | 7.30 | 7 | 7.5 | 0.60 | 8.96% | 7 | 790 | 32.66% | No |
| C260918C00120000 | 11/4 2:32 PM | 120.00 | 5.25 | 5.3 | 6.15 | 0.00 | 0.00% | 40 | 241 | 32.60% | No |
| C260918C00125000 | 11/3 9:41 AM | 125.00 | 4.10 | 4 | 4.95 | 0.00 | 0.00% | 1 | 451 | 32.34% | No |
| C260918C00130000 | 11/3 11:01 AM | 130.00 | 3.08 | 3.05 | 3.75 | 0.00 | 0.00% | 5 | 758 | 31.40% | No |
| C260918C00135000 | 10/20 3:49 PM | 135.00 | 2.02 | 2.3 | 2.88 | 0.00 | 0.00% | 1 | 1321 | 30.90% | No |
| C260918C00140000 | 10/16 3:37 PM | 140.00 | 1.55 | 1.72 | 2.35 | 0.00 | 0.00% | 1 | 63 | 31.13% | No |
| C260918C00145000 | 9/29 12:52 PM | 145.00 | 1.76 | 0.92 | 1.69 | 0.00 | 0.00% | 2 | 1 | 30.25% | No |
| C260918C00150000 | 11/5 9:37 AM | 150.00 | 1.11 | 0.91 | 1.53 | 0.01 | 0.91% | 3 | 125 | 31.36% | No |
| C260918C00155000 | 11/4 2:33 PM | 155.00 | 0.87 | 0.67 | 1.24 | 0.00 | 0.00% | 2 | 9 | 31.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C260918P00037500 | 7/11 12:52 PM | 37.50 | 0.42 | 0.01 | 0.5 | 0.00 | 0.00% | 5 | 16 | 53.52% | No |
| C260918P00040000 | 10/22 1:22 PM | 40.00 | 0.42 | 0 | 2.4 | 0.00 | 0.00% | 2 | 24 | 67.80% | No |
| C260918P00042500 | 8/8 9:53 AM | 42.50 | 0.50 | 0.06 | 0.61 | 0.00 | 0.00% | 15 | 15 | 55.23% | No |
| C260918P00045000 | 9/23 12:57 PM | 45.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 20 | 9 | 25.00% | No |
| C260918P00047500 | 8/13 2:17 PM | 47.50 | 0.66 | 0.21 | 0.77 | 0.00 | 0.00% | 4 | 5 | 51.29% | No |
| C260918P00050000 | 11/5 1:31 PM | 50.00 | 0.55 | 0.52 | 0.81 | -0.15 | -21.43% | 1 | 27 | 48.80% | No |
| C260918P00055000 | 11/5 12:23 PM | 55.00 | 0.76 | 0.73 | 0.96 | -0.25 | -24.75% | 2 | 150 | 44.80% | No |
| C260918P00060000 | 10/31 12:40 PM | 60.00 | 1.11 | 0.78 | 1.4 | 0.00 | 0.00% | 2 | 374 | 43.36% | No |
| C260918P00065000 | 10/28 2:30 PM | 65.00 | 1.52 | 1.15 | 1.83 | 0.00 | 0.00% | 1 | 569 | 41.04% | No |
| C260918P00067500 | 10/31 3:50 PM | 67.50 | 1.70 | 1.38 | 2.09 | 0.00 | 0.00% | 4 | 393 | 39.95% | No |
| C260918P00070000 | 11/5 11:42 AM | 70.00 | 2.03 | 1.7 | 2.22 | -0.01 | -0.49% | 10 | 1147 | 38.01% | No |
| C260918P00072500 | 10/31 3:43 PM | 72.50 | 2.32 | 1.94 | 2.72 | 0.00 | 0.00% | 6 | 354 | 37.96% | No |
| C260918P00075000 | 10/31 3:46 PM | 75.00 | 2.68 | 2.3 | 3.15 | 0.00 | 0.00% | 10 | 533 | 37.27% | No |
| C260918P00077500 | 10/20 1:45 PM | 77.50 | 3.45 | 2.69 | 3.55 | 0.00 | 0.00% | 6 | 608 | 36.26% | No |
| C260918P00080000 | 10/29 10:07 AM | 80.00 | 3.62 | 3.15 | 4.05 | 0.00 | 0.00% | 1 | 722 | 35.50% | No |
| C260918P00082500 | 10/27 1:24 PM | 82.50 | 4.19 | 3.65 | 4.6 | 0.00 | 0.00% | 1 | 252 | 34.73% | No |
| C260918P00085000 | 10/28 11:09 AM | 85.00 | 4.71 | 4.5 | 5.25 | 0.00 | 0.00% | 1 | 1073 | 34.13% | No |
| C260918P00087500 | 11/5 10:48 AM | 87.50 | 5.48 | 5.2 | 5.95 | -0.22 | -3.86% | 6 | 276 | 33.48% | No |
| C260918P00090000 | 10/30 1:43 PM | 90.00 | 6.31 | 5.65 | 6.7 | 0.00 | 0.00% | 10 | 1786 | 32.79% | No |
| C260918P00092500 | 10/17 11:08 AM | 92.50 | 9.05 | 6.5 | 7.55 | 0.00 | 0.00% | 23 | 146 | 32.20% | No |
| C260918P00095000 | 10/21 11:00 AM | 95.00 | 8.75 | 7.7 | 8.45 | 0.00 | 0.00% | 18 | 537 | 31.55% | No |
| C260918P00097500 | 10/30 10:35 AM | 97.50 | 9.25 | 8.45 | 9.55 | 0.00 | 0.00% | 22 | 318 | 31.25% | No |
| C260918P00100000 | 11/5 2:41 PM | 100.00 | 10.00 | 9.75 | 10.1 | -2.55 | -20.32% | 53 | 2567 | 29.24% | No |
| C260918P00105000 | 10/31 2:43 PM | 105.00 | 12.85 | 12 | 12.55 | 0.00 | 0.00% | 251 | 785 | 28.24% | Yes |
| C260918P00110000 | 10/29 9:31 AM | 110.00 | 15.20 | 14.8 | 15.35 | 0.00 | 0.00% | 1 | 141 | 27.26% | Yes |
| C260918P00115000 | 11/5 2:41 PM | 115.00 | 18.20 | 17.95 | 18.45 | -1.20 | -6.19% | 3 | 117 | 26.13% | Yes |
| C260918P00120000 | 10/6 12:37 PM | 120.00 | 24.26 | 20.9 | 23.05 | 0.00 | 0.00% | 4 | 3 | 28.52% | Yes |
| C260918P00125000 | 10/9 2:29 PM | 125.00 | 30.21 | 24 | 26.9 | 0.00 | 0.00% | 2 | 5 | 28.08% | Yes |
| C260918P00130000 | 10/8 3:27 PM | 130.00 | 34.04 | 28 | 30.85 | 0.00 | 0.00% | 0 | 2 | 27.15% | Yes |
| C260918P00140000 | 10/6 11:38 AM | 140.00 | 42.16 | 37.5 | 39.75 | 0.00 | 0.00% | 0 | 1 | 27.03% | Yes |
| C260918P00145000 | 9/19 9:42 AM | 145.00 | 42.81 | 44.75 | 48.9 | 0.00 | 0.00% | 2 | 0 | 45.11% | Yes |
