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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C270115C00030000 | 10/31 2:24 PM | 30.00 | 70.45 | 70.5 | 73.75 | 0.00 | 0.00% | 40 | 7 | 60.21% | Yes |
| C270115C00032500 | 10/31 2:24 PM | 32.50 | 67.65 | 68.6 | 70.5 | 0.00 | 0.00% | 45 | 18 | 54.64% | Yes |
| C270115C00035000 | 10/31 2:24 PM | 35.00 | 65.40 | 66.2 | 68.7 | 0.00 | 0.00% | 90 | 41 | 58.98% | Yes |
| C270115C00037500 | 11/3 10:43 AM | 37.50 | 62.85 | 63.55 | 66.35 | 0.00 | 0.00% | 9 | 105 | 55.49% | Yes |
| C270115C00040000 | 10/9 10:00 AM | 40.00 | 56.05 | 61.45 | 63.8 | 0.00 | 0.00% | 1 | 425 | 54.57% | Yes |
| C270115C00042500 | 7/29 3:48 PM | 42.50 | 52.73 | 61 | 62.05 | 0.00 | 0.00% | 2 | 7 | 64.70% | Yes |
| C270115C00045000 | 10/8 11:01 AM | 45.00 | 53.19 | 56.75 | 59.25 | 0.00 | 0.00% | 1 | 21 | 52.36% | Yes |
| C270115C00047500 | 4/14 9:52 AM | 47.50 | 20.60 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| C270115C00050000 | 10/31 2:37 PM | 50.00 | 51.40 | 52.2 | 54.45 | 0.00 | 0.00% | 1 | 417 | 57.18% | Yes |
| C270115C00052500 | 10/17 11:06 AM | 52.50 | 45.45 | 49.95 | 51.55 | 0.00 | 0.00% | 2 | 379 | 51.42% | Yes |
| C270115C00055000 | 11/5 11:40 AM | 55.00 | 48.05 | 47.7 | 50.1 | 0.26 | 0.54% | 2 | 1839 | 54.55% | Yes |
| C270115C00057500 | 10/30 11:47 AM | 57.50 | 44.79 | 45.5 | 47.45 | 0.00 | 0.00% | 1 | 774 | 50.67% | Yes |
| C270115C00060000 | 10/31 12:21 PM | 60.00 | 42.00 | 43.35 | 45.6 | 0.00 | 0.00% | 86 | 3299 | 50.94% | Yes |
| C270115C00062500 | 10/17 11:06 AM | 62.50 | 37.05 | 41.2 | 42.75 | 0.00 | 0.00% | 2 | 120 | 46.36% | Yes |
| C270115C00065000 | 11/5 12:52 PM | 65.00 | 40.32 | 39.3 | 40.9 | 0.32 | 0.80% | 54 | 2283 | 46.45% | Yes |
| C270115C00067500 | 11/5 3:33 PM | 67.50 | 38.35 | 37 | 38.6 | 3.56 | 10.23% | 1 | 210 | 44.47% | Yes |
| C270115C00070000 | 11/4 1:42 PM | 70.00 | 35.32 | 35.05 | 36.85 | 0.00 | 0.00% | 8 | 1412 | 44.59% | Yes |
| C270115C00072500 | 11/4 10:20 AM | 72.50 | 34.45 | 33 | 34.85 | 0.00 | 0.00% | 3 | 428 | 43.59% | Yes |
| C270115C00075000 | 11/5 12:05 PM | 75.00 | 31.93 | 31.7 | 33.25 | 2.11 | 7.08% | 2 | 865 | 43.83% | Yes |
| C270115C00077500 | 11/4 11:38 AM | 77.50 | 29.60 | 29.15 | 30.9 | 0.00 | 0.00% | 22 | 459 | 41.48% | Yes |
| C270115C00080000 | 11/5 12:39 PM | 80.00 | 28.67 | 27.9 | 28.85 | 2.40 | 9.14% | 14 | 4388 | 40.06% | Yes |
| C270115C00082500 | 11/3 2:27 PM | 82.50 | 25.40 | 25.55 | 27.45 | 0.00 | 0.00% | 2 | 252 | 40.46% | Yes |
| C270115C00085000 | 11/5 3:38 PM | 85.00 | 25.25 | 24.15 | 25.75 | 1.35 | 5.65% | 1 | 1453 | 39.82% | Yes |
| C270115C00087500 | 11/4 10:21 AM | 87.50 | 23.60 | 22.2 | 24.45 | 0.00 | 0.00% | 22 | 469 | 40.11% | Yes |
| C270115C00090000 | 11/5 12:40 PM | 90.00 | 21.65 | 20.7 | 22.45 | -0.20 | -0.92% | 3 | 4809 | 38.43% | Yes |
| C270115C00092500 | 11/5 1:58 PM | 92.50 | 20.10 | 19.3 | 20.5 | 1.12 | 5.90% | 12 | 2820 | 36.81% | Yes |
| C270115C00095000 | 11/5 3:36 PM | 95.00 | 18.90 | 18.2 | 19.05 | 1.10 | 6.18% | 34 | 4065 | 36.33% | Yes |
| C270115C00097500 | 11/5 9:43 AM | 97.50 | 15.50 | 16.45 | 17.65 | -1.50 | -8.82% | 2 | 2438 | 35.83% | Yes |
| C270115C00100000 | 11/5 1:19 PM | 100.00 | 15.79 | 15.4 | 16.3 | 0.49 | 3.20% | 33 | 4785 | 35.32% | Yes |
| C270115C00105000 | 11/5 3:42 PM | 105.00 | 13.70 | 13.15 | 14 | 0.80 | 6.20% | 1 | 1618 | 34.82% | No |
| C270115C00110000 | 11/5 9:44 AM | 110.00 | 10.61 | 11.3 | 11.75 | -0.59 | -5.27% | 15 | 2090 | 33.90% | No |
| C270115C00115000 | 11/5 1:38 PM | 115.00 | 9.50 | 9.4 | 9.9 | 0.50 | 5.56% | 2 | 3724 | 33.37% | No |
| C270115C00120000 | 11/5 3:43 PM | 120.00 | 8.10 | 7.85 | 8.95 | 0.65 | 8.72% | 195 | 6387 | 34.44% | No |
| C270115C00125000 | 11/5 1:34 PM | 125.00 | 6.40 | 6.15 | 6.8 | 0.30 | 4.92% | 229 | 2231 | 32.23% | No |
| C270115C00130000 | 11/3 1:48 PM | 130.00 | 4.75 | 5 | 5.6 | -0.05 | -1.04% | 1 | 581 | 31.80% | No |
| C270115C00135000 | 11/4 11:54 AM | 135.00 | 4.15 | 4.3 | 4.6 | 0.00 | 0.00% | 33 | 227 | 31.45% | No |
| C270115C00140000 | 11/3 1:48 PM | 140.00 | 3.10 | 3.5 | 3.8 | 0.00 | 0.00% | 2 | 503 | 31.26% | No |
| C270115C00145000 | 11/4 11:54 AM | 145.00 | 2.72 | 2.75 | 3.15 | 0.00 | 0.00% | 1 | 183 | 31.15% | No |
| C270115C00150000 | 11/5 12:48 PM | 150.00 | 2.30 | 2.2 | 2.56 | 0.25 | 12.20% | 2 | 1054 | 30.89% | No |
| C270115C00155000 | 11/3 3:57 PM | 155.00 | 1.75 | 1.89 | 2.11 | 0.00 | 0.00% | 2 | 155 | 30.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C270115P00030000 | 10/17 2:06 PM | 30.00 | 0.36 | 0 | 0.38 | 0.00 | 0.00% | 9 | 133 | 52.73% | No |
| C270115P00032500 | 10/31 12:06 PM | 32.50 | 0.26 | 0.1 | 0.48 | 0.00 | 0.00% | 2 | 2024 | 52.78% | No |
| C270115P00035000 | 10/29 11:17 AM | 35.00 | 0.35 | 0 | 0.68 | 0.00 | 0.00% | 2 | 488 | 50.88% | No |
| C270115P00037500 | 10/29 11:20 AM | 37.50 | 0.33 | 0.02 | 2.73 | 0.00 | 0.00% | 1 | 162 | 63.38% | No |
| C270115P00040000 | 10/3 12:14 PM | 40.00 | 0.49 | 0.29 | 0.69 | 0.00 | 0.00% | 1 | 235 | 51.27% | No |
| C270115P00042500 | 7/11 9:33 AM | 42.50 | 0.89 | 0.21 | 0.96 | 0.00 | 0.00% | 2 | 91 | 51.76% | No |
| C270115P00045000 | 11/4 3:26 PM | 45.00 | 0.70 | 0.5 | 0.88 | 0.00 | 0.00% | 261 | 1998 | 47.83% | No |
| C270115P00047500 | 10/9 12:27 PM | 47.50 | 0.90 | 0.62 | 1 | 0.00 | 0.00% | 1 | 83 | 46.34% | No |
| C270115P00050000 | 10/17 11:26 AM | 50.00 | 1.23 | 0.77 | 1.13 | 0.00 | 0.00% | 2 | 3230 | 44.89% | No |
| C270115P00052500 | 10/30 1:29 PM | 52.50 | 1.10 | 0.95 | 1.28 | 0.00 | 0.00% | 750 | 970 | 43.56% | No |
| C270115P00055000 | 11/4 3:36 PM | 55.00 | 1.29 | 1.11 | 1.48 | 0.00 | 0.00% | 41 | 3158 | 42.53% | No |
| C270115P00057500 | 11/4 3:19 PM | 57.50 | 1.49 | 1.29 | 1.67 | 0.00 | 0.00% | 67 | 4244 | 41.31% | No |
| C270115P00060000 | 10/30 9:32 AM | 60.00 | 1.70 | 1.53 | 1.89 | 0.00 | 0.00% | 1000 | 6610 | 40.20% | No |
| C270115P00062500 | 10/23 10:21 AM | 62.50 | 2.21 | 1.76 | 2.14 | 0.00 | 0.00% | 54 | 2304 | 39.16% | No |
| C270115P00065000 | 11/3 10:52 AM | 65.00 | 2.24 | 2.05 | 2.43 | 0.00 | 0.00% | 3 | 2860 | 38.22% | No |
| C270115P00067500 | 11/3 10:51 AM | 67.50 | 2.57 | 2.38 | 2.76 | 0.00 | 0.00% | 3 | 3719 | 37.35% | No |
| C270115P00070000 | 11/5 10:36 AM | 70.00 | 2.97 | 2.72 | 3.15 | 0.11 | 3.85% | 3 | 8364 | 36.62% | No |
| C270115P00072500 | 11/3 1:36 PM | 72.50 | 3.35 | 3.1 | 3.6 | 0.00 | 0.00% | 10 | 510 | 35.98% | No |
| C270115P00075000 | 11/5 12:50 PM | 75.00 | 3.75 | 3.6 | 3.9 | -0.05 | -1.32% | 2 | 5194 | 34.63% | No |
| C270115P00077500 | 11/5 12:06 PM | 77.50 | 4.25 | 3.55 | 5.15 | -0.05 | -1.16% | 2 | 515 | 36.45% | No |
| C270115P00080000 | 11/4 11:27 AM | 80.00 | 4.81 | 4.55 | 5.2 | 0.00 | 0.00% | 1 | 11253 | 34.02% | No |
| C270115P00082500 | 11/5 12:52 PM | 82.50 | 5.40 | 4.95 | 6.45 | -0.25 | -4.42% | 2 | 3645 | 35.22% | No |
| C270115P00085000 | 11/5 2:56 PM | 85.00 | 6.10 | 5.95 | 6.85 | 0.00 | 0.00% | 1 | 5259 | 33.70% | No |
| C270115P00087500 | 11/5 12:07 PM | 87.50 | 6.85 | 6.65 | 7.95 | -0.32 | -4.46% | 2 | 897 | 33.99% | No |
| C270115P00090000 | 11/5 12:30 PM | 90.00 | 7.60 | 7.45 | 8.4 | 0.10 | 1.33% | 4 | 9172 | 32.39% | No |
| C270115P00092500 | 11/5 2:56 PM | 92.50 | 8.50 | 7.6 | 9.65 | -0.95 | -10.05% | 1 | 407 | 32.71% | No |
| C270115P00095000 | 11/5 3:26 PM | 95.00 | 9.45 | 9.3 | 9.75 | -1.05 | -10.00% | 3 | 5884 | 30.05% | No |
| C270115P00097500 | 11/5 2:56 PM | 97.50 | 10.50 | 10.35 | 10.9 | -2.00 | -16.00% | 2 | 2873 | 29.83% | No |
| C270115P00100000 | 11/5 2:56 PM | 100.00 | 11.60 | 11.45 | 12.75 | -0.73 | -5.92% | 2 | 5942 | 31.04% | No |
| C270115P00105000 | 11/5 2:56 PM | 105.00 | 14.05 | 13.85 | 15.25 | -0.45 | -3.10% | 3 | 269 | 30.18% | Yes |
| C270115P00110000 | 10/28 1:25 PM | 110.00 | 17.20 | 16.7 | 17.75 | 0.00 | 0.00% | 26 | 43 | 28.71% | Yes |
| C270115P00115000 | 10/28 1:48 PM | 115.00 | 20.25 | 19.35 | 20.9 | 0.00 | 0.00% | 2 | 45 | 28.09% | Yes |
| C270115P00120000 | 11/4 9:39 AM | 120.00 | 24.68 | 22.6 | 24.3 | 0.00 | 0.00% | 5 | 35 | 27.44% | Yes |
| C270115P00125000 | 10/8 1:10 PM | 125.00 | 29.55 | 26.1 | 27.95 | 0.00 | 0.00% | 6 | 12 | 26.80% | Yes |
| C270115P00130000 | 10/27 2:34 PM | 130.00 | 31.55 | 29.9 | 31.8 | 0.00 | 0.00% | 2 | 14 | 26.07% | Yes |
| C270115P00135000 | 10/13 12:46 PM | 135.00 | 39.30 | 33.9 | 35.9 | 0.00 | 0.00% | 2 | 5 | 25.45% | Yes |
| C270115P00155000 | 10/20 3:50 PM | 155.00 | 56.07 | 51.7 | 54.85 | 0.00 | 0.00% | 2 | 0 | 28.42% | Yes |
