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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C261218C00030000 | 11/3 1:52 PM | 30.00 | 71.57 | 70.65 | 73.6 | 0.00 | 0.00% | 34 | 131 | 62.21% | Yes |
| C261218C00032500 | 10/10 3:45 PM | 32.50 | 61.80 | 68.5 | 71.1 | 0.00 | 0.00% | 2 | 1 | 62.13% | Yes |
| C261218C00035000 | 11/3 2:42 PM | 35.00 | 66.94 | 66.35 | 68.4 | 0.00 | 0.00% | 208 | 1058 | 59.72% | Yes |
| C261218C00037500 | 6/23 2:06 PM | 37.50 | 42.10 | 66 | 66.3 | 0.00 | 0.00% | 15 | 450 | 71.67% | Yes |
| C261218C00040000 | 11/5 1:23 PM | 40.00 | 62.50 | 61.3 | 63.8 | -1.00 | -1.57% | 14 | 865 | 55.42% | Yes |
| C261218C00042500 | 10/31 10:55 AM | 42.50 | 56.71 | 59.15 | 61.25 | 0.00 | 0.00% | 78 | 600 | 54.05% | Yes |
| C261218C00045000 | 11/4 1:21 PM | 45.00 | 56.85 | 56.85 | 58.65 | 0.00 | 0.00% | 4 | 493 | 51.48% | Yes |
| C261218C00047500 | 10/14 10:08 AM | 47.50 | 50.00 | 54.55 | 56.3 | 0.00 | 0.00% | 1 | 113 | 50.27% | Yes |
| C261218C00050000 | 10/29 3:48 PM | 50.00 | 50.54 | 52.25 | 53.9 | 0.00 | 0.00% | 1 | 759 | 55.29% | Yes |
| C261218C00052500 | 10/17 11:06 AM | 52.50 | 45.70 | 49.95 | 51.5 | 0.00 | 0.00% | 2 | 353 | 52.82% | Yes |
| C261218C00055000 | 11/5 3:30 PM | 55.00 | 48.85 | 47.3 | 49.25 | 2.88 | 6.26% | 29 | 873 | 51.38% | Yes |
| C261218C00057500 | 11/5 12:59 PM | 57.50 | 46.64 | 45.8 | 47 | 0.34 | 0.73% | 10 | 1116 | 49.87% | Yes |
| C261218C00060000 | 11/5 11:39 AM | 60.00 | 43.50 | 43.3 | 44.95 | 1.35 | 3.20% | 2 | 1546 | 49.37% | Yes |
| C261218C00062500 | 10/31 3:33 PM | 62.50 | 40.13 | 41.1 | 42.65 | 0.00 | 0.00% | 14 | 208 | 47.44% | Yes |
| C261218C00065000 | 11/4 12:17 PM | 65.00 | 39.40 | 38.95 | 40.5 | 0.00 | 0.00% | 178 | 918 | 46.22% | Yes |
| C261218C00067500 | 10/3 11:49 AM | 67.50 | 33.87 | 36.95 | 38.35 | 0.00 | 0.00% | 2 | 408 | 44.91% | Yes |
| C261218C00070000 | 11/4 9:54 AM | 70.00 | 33.77 | 35.35 | 36.95 | 0.00 | 0.00% | 1 | 3126 | 46.48% | Yes |
| C261218C00072500 | 10/29 1:04 PM | 72.50 | 32.19 | 32.75 | 34.3 | 0.00 | 0.00% | 2 | 2168 | 43.04% | Yes |
| C261218C00075000 | 11/5 12:58 PM | 75.00 | 31.93 | 30.9 | 32.25 | 2.23 | 7.51% | 3 | 3628 | 41.84% | Yes |
| C261218C00077500 | 10/27 10:36 AM | 77.50 | 28.15 | 28.9 | 30.35 | 0.00 | 0.00% | 1 | 51 | 41.07% | Yes |
| C261218C00080000 | 11/5 12:58 PM | 80.00 | 28.14 | 26.75 | 28.45 | 1.31 | 4.88% | 40 | 3310 | 40.16% | Yes |
| C261218C00082500 | 10/20 12:40 PM | 82.50 | 24.07 | 25.25 | 27.35 | 0.80 | 3.44% | 1 | 87 | 41.53% | Yes |
| C261218C00085000 | 11/4 2:31 PM | 85.00 | 23.34 | 23.5 | 24.9 | 0.00 | 0.00% | 2 | 847 | 38.74% | Yes |
| C261218C00087500 | 10/15 10:17 AM | 87.50 | 21.00 | 21.85 | 23.25 | 0.00 | 0.00% | 1 | 534 | 38.18% | Yes |
| C261218C00090000 | 11/5 12:34 PM | 90.00 | 21.20 | 20.25 | 21.7 | 0.85 | 4.18% | 13 | 2105 | 37.74% | Yes |
| C261218C00092500 | 11/4 2:33 PM | 92.50 | 18.55 | 18.7 | 20.1 | 0.00 | 0.00% | 11 | 431 | 37.02% | Yes |
| C261218C00095000 | 11/5 10:10 AM | 95.00 | 17.50 | 17.25 | 19.25 | 0.20 | 1.16% | 100 | 1074 | 38.06% | Yes |
| C261218C00097500 | 11/4 2:33 PM | 97.50 | 15.85 | 16.4 | 17.15 | 0.00 | 0.00% | 4 | 584 | 35.82% | Yes |
| C261218C00100000 | 11/5 3:28 PM | 100.00 | 15.54 | 14.55 | 15.8 | 0.84 | 5.71% | 1 | 1627 | 35.32% | Yes |
| C261218C00105000 | 11/5 2:41 PM | 105.00 | 12.99 | 12.7 | 13.35 | 0.84 | 6.91% | 27 | 196 | 34.47% | No |
| C261218C00110000 | 11/4 2:46 PM | 110.00 | 10.12 | 10.55 | 11.2 | 0.00 | 0.00% | 6 | 943 | 33.76% | No |
| C261218C00115000 | 11/5 12:50 PM | 115.00 | 9.00 | 8.8 | 9.3 | 3.05 | 51.26% | 2 | 1094 | 33.08% | No |
| C261218C00120000 | 11/3 3:40 PM | 120.00 | 7.00 | 6.65 | 7.65 | 0.00 | 0.00% | 1 | 148 | 32.45% | No |
| C261218C00125000 | 11/5 3:51 PM | 125.00 | 6.14 | 5.9 | 6.3 | 1.80 | 41.47% | 61 | 191 | 32.04% | No |
| C261218C00130000 | 11/4 3:47 PM | 130.00 | 4.50 | 4.2 | 5.35 | 0.00 | 0.00% | 2 | 286 | 32.20% | No |
| C261218C00135000 | 11/5 12:15 PM | 135.00 | 3.66 | 3.65 | 4.3 | 0.54 | 17.31% | 1 | 209 | 31.64% | No |
| C261218C00140000 | 10/14 1:42 PM | 140.00 | 2.59 | 2.56 | 3.55 | 0.00 | 0.00% | 7 | 172 | 31.53% | No |
| C261218C00145000 | 10/30 11:30 AM | 145.00 | 1.66 | 1.97 | 2.91 | 0.00 | 0.00% | 20 | 192 | 31.37% | No |
| C261218C00150000 | 10/27 10:58 AM | 150.00 | 1.40 | 1.5 | 2.4 | 0.00 | 0.00% | 2 | 3 | 31.32% | No |
| C261218C00155000 | 9/24 11:29 AM | 155.00 | 1.60 | 0.87 | 1.35 | 0.00 | 0.00% | 0 | 5 | 28.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 10/21 11:36 AM | 30.00 | 0.21 | 0.05 | 0.76 | 0.00 | 0.00% | 5 | 1964 | 61.52% | No |
| C261218P00032500 | 10/30 11:30 AM | 32.50 | 0.25 | 0.1 | 0.65 | 0.00 | 0.00% | 2 | 1224 | 56.98% | No |
| C261218P00035000 | 9/24 11:59 AM | 35.00 | 0.36 | 0 | 1.05 | 0.00 | 0.00% | 8 | 1665 | 56.81% | No |
| C261218P00037500 | 7/24 10:59 AM | 37.50 | 0.48 | 0.02 | 0.69 | 0.00 | 0.00% | 2 | 116 | 56.30% | No |
| C261218P00040000 | 10/15 9:49 AM | 40.00 | 0.45 | 0.35 | 1.19 | 0.00 | 0.00% | 2 | 3195 | 54.20% | No |
| C261218P00042500 | 10/31 11:10 AM | 42.50 | 0.50 | 0.2 | 0.86 | 0.00 | 0.00% | 3 | 3153 | 52.22% | No |
| C261218P00045000 | 11/4 3:26 PM | 45.00 | 0.64 | 0.44 | 0.86 | 0.00 | 0.00% | 261 | 6341 | 49.19% | No |
| C261218P00047500 | 10/31 11:07 AM | 47.50 | 0.72 | 0.52 | 0.97 | 0.00 | 0.00% | 6 | 5138 | 47.56% | No |
| C261218P00050000 | 11/5 9:39 AM | 50.00 | 0.99 | 0.73 | 1.09 | 0.14 | 16.47% | 30 | 5919 | 46.00% | No |
| C261218P00052500 | 11/5 12:01 PM | 52.50 | 1.01 | 0.9 | 1.23 | 0.05 | 5.21% | 2 | 2547 | 44.58% | No |
| C261218P00055000 | 11/4 3:51 PM | 55.00 | 1.20 | 1.05 | 1.41 | 0.00 | 0.00% | 1040 | 8852 | 43.41% | No |
| C261218P00057500 | 11/4 3:59 PM | 57.50 | 1.43 | 0.97 | 1.62 | 0.00 | 0.00% | 3067 | 10142 | 42.35% | No |
| C261218P00060000 | 11/5 12:01 PM | 60.00 | 1.73 | 1.46 | 1.82 | 0.03 | 1.76% | 2 | 11595 | 41.10% | No |
| C261218P00062500 | 11/3 9:47 AM | 62.50 | 1.60 | 1.54 | 2.04 | 0.00 | 0.00% | 4 | 5623 | 39.89% | No |
| C261218P00065000 | 10/30 11:09 AM | 65.00 | 2.00 | 1.65 | 2.6 | 0.00 | 0.00% | 64 | 11300 | 40.41% | No |
| C261218P00067500 | 10/30 11:08 AM | 67.50 | 2.32 | 2.11 | 2.92 | 0.00 | 0.00% | 48 | 353 | 39.38% | No |
| C261218P00070000 | 11/5 3:43 PM | 70.00 | 2.73 | 2.51 | 3 | 0.09 | 3.41% | 135 | 452 | 37.18% | No |
| C261218P00072500 | 10/23 11:36 AM | 72.50 | 3.60 | 2.63 | 3.75 | 0.00 | 0.00% | 25 | 172 | 37.81% | No |
| C261218P00075000 | 11/5 10:23 AM | 75.00 | 3.65 | 3.3 | 3.8 | 0.00 | 0.00% | 15 | 423 | 35.42% | No |
| C261218P00077500 | 10/22 3:33 PM | 77.50 | 4.82 | 3.5 | 4.7 | 0.00 | 0.00% | 1 | 630 | 36.12% | No |
| C261218P00080000 | 10/21 3:27 PM | 80.00 | 5.00 | 4.2 | 5.3 | 0.00 | 0.00% | 36 | 197 | 35.50% | No |
| C261218P00082500 | 11/5 1:20 PM | 82.50 | 5.20 | 4.7 | 5.5 | -0.45 | -7.96% | 30 | 55 | 33.48% | No |
| C261218P00085000 | 11/5 12:27 PM | 85.00 | 5.84 | 5.75 | 6.45 | -0.16 | -2.67% | 6 | 207 | 33.66% | No |
| C261218P00087500 | 11/3 1:28 PM | 87.50 | 6.87 | 6 | 7.15 | 0.00 | 0.00% | 2 | 324 | 32.90% | No |
| C261218P00090000 | 10/28 3:33 PM | 90.00 | 7.23 | 7.05 | 8.25 | 0.00 | 0.00% | 10 | 922 | 33.08% | No |
| C261218P00092500 | 10/17 10:53 AM | 92.50 | 10.20 | 7.65 | 9.15 | 0.00 | 0.00% | 6 | 137 | 32.53% | No |
| C261218P00095000 | 11/5 12:15 PM | 95.00 | 9.46 | 8.65 | 9.85 | -0.78 | -7.62% | 3 | 353 | 31.31% | No |
| C261218P00097500 | 10/22 9:46 AM | 97.50 | 11.50 | 9.65 | 10.95 | 0.00 | 0.00% | 20 | 102 | 30.95% | No |
| C261218P00100000 | 11/4 2:25 PM | 100.00 | 11.80 | 11.05 | 12.1 | 0.00 | 0.00% | 2 | 381 | 30.54% | No |
| C261218P00105000 | 10/24 12:27 PM | 105.00 | 14.85 | 13.15 | 14.65 | 0.00 | 0.00% | 20 | 208 | 29.80% | Yes |
| C261218P00110000 | 10/13 11:31 AM | 110.00 | 19.05 | 15.9 | 17.6 | 0.00 | 0.00% | 6 | 10 | 29.33% | Yes |
| C261218P00115000 | 10/9 2:32 PM | 115.00 | 22.96 | 18.95 | 20.75 | 0.00 | 0.00% | 2 | 10 | 28.68% | Yes |
| C261218P00120000 | 10/9 2:33 PM | 120.00 | 26.72 | 22.3 | 24.1 | 0.00 | 0.00% | 2 | 1 | 27.86% | Yes |
| C261218P00125000 | 10/27 10:11 AM | 125.00 | 27.30 | 25.9 | 27.7 | 0.00 | 0.00% | 2 | 1 | 27.01% | Yes |
| C261218P00130000 | 10/8 1:06 PM | 130.00 | 33.68 | 29.75 | 31.55 | 0.00 | 0.00% | 2 | 2 | 26.18% | Yes |
| C261218P00135000 | 10/9 2:34 PM | 135.00 | 39.66 | 33.95 | 35.7 | 0.00 | 0.00% | 2 | 3 | 25.61% | Yes |
| C261218P00140000 | 10/8 1:08 PM | 140.00 | 42.89 | 38.3 | 40.05 | 0.00 | 0.00% | 0 | 1 | 25.12% | Yes |
| C261218P00145000 | 10/9 2:35 PM | 145.00 | 49.27 | 42.5 | 44.65 | 0.00 | 0.00% | 0 | 0 | 25.14% | Yes |
