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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C270617C00030000 | 10/31 1:58 PM | 30.00 | 69.95 | 70.15 | 74.1 | 0.00 | 0.00% | 163 | 139 | 51.76% | Yes |
| C270617C00032500 | 9/17 3:53 PM | 32.50 | 69.65 | 62 | 67 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| C270617C00035000 | 10/20 9:31 AM | 35.00 | 61.20 | 65.6 | 68.75 | 0.00 | 0.00% | 1 | 82 | 64.18% | Yes |
| C270617C00037500 | 10/8 3:34 PM | 37.50 | 59.35 | 63.55 | 66.45 | 0.00 | 0.00% | 1 | 88 | 62.01% | Yes |
| C270617C00040000 | 10/16 12:58 PM | 40.00 | 58.25 | 61.15 | 64.2 | 0.00 | 0.00% | 20 | 109 | 60.24% | Yes |
| C270617C00042500 | 10/31 10:55 AM | 42.50 | 56.85 | 58.85 | 61 | 0.00 | 0.00% | 78 | 504 | 51.87% | Yes |
| C270617C00045000 | 10/24 11:54 AM | 45.00 | 52.71 | 56.55 | 59 | 0.00 | 0.00% | 1 | 766 | 52.34% | Yes |
| C270617C00047500 | 10/2 9:36 AM | 47.50 | 52.10 | 54.3 | 56.8 | 0.00 | 0.00% | 1 | 27 | 51.22% | Yes |
| C270617C00050000 | 10/20 10:03 AM | 50.00 | 49.25 | 52.1 | 54.6 | 0.00 | 0.00% | 3 | 247 | 50.00% | Yes |
| C270617C00052500 | 10/3 3:35 PM | 52.50 | 46.53 | 49.95 | 52.35 | 0.00 | 0.00% | 3 | 13 | 48.47% | Yes |
| C270617C00055000 | 10/30 1:28 PM | 55.00 | 47.49 | 47.85 | 50.1 | 0.00 | 0.00% | 3 | 679 | 46.94% | Yes |
| C270617C00057500 | 10/14 11:04 AM | 57.50 | 41.95 | 45.7 | 47.95 | 0.00 | 0.00% | 1 | 16 | 45.81% | Yes |
| C270617C00060000 | 10/31 11:20 AM | 60.00 | 42.85 | 43.6 | 45.85 | 0.00 | 0.00% | 102 | 1618 | 44.84% | Yes |
| C270617C00062500 | 10/24 1:17 PM | 62.50 | 39.70 | 41.55 | 43.75 | 0.00 | 0.00% | 1 | 227 | 43.79% | Yes |
| C270617C00065000 | 11/4 11:59 AM | 65.00 | 40.85 | 39.6 | 41.65 | 0.00 | 0.00% | 62 | 557 | 42.67% | Yes |
| C270617C00067500 | 10/22 12:11 PM | 67.50 | 33.50 | 37.6 | 40.15 | 0.00 | 0.00% | 1 | 1162 | 43.48% | Yes |
| C270617C00070000 | 10/31 3:52 PM | 70.00 | 35.12 | 35.65 | 38.35 | 0.00 | 0.00% | 215 | 911 | 43.07% | Yes |
| C270617C00072500 | 11/4 3:43 PM | 72.50 | 34.65 | 33.8 | 35.8 | 0.00 | 0.00% | 3 | 376 | 40.34% | Yes |
| C270617C00075000 | 11/4 3:25 PM | 75.00 | 33.00 | 31.95 | 34.25 | 0.00 | 0.00% | 2 | 4094 | 40.52% | Yes |
| C270617C00077500 | 11/4 3:14 PM | 77.50 | 30.69 | 30.2 | 32.1 | 0.00 | 0.00% | 10 | 749 | 38.92% | Yes |
| C270617C00080000 | 11/3 1:36 PM | 80.00 | 29.00 | 28.45 | 30.8 | 0.00 | 0.00% | 11 | 7464 | 39.47% | Yes |
| C270617C00082500 | 11/5 11:45 AM | 82.50 | 27.55 | 26.75 | 29.5 | 0.15 | 0.55% | 2 | 419 | 39.82% | Yes |
| C270617C00085000 | 11/5 12:07 PM | 85.00 | 26.50 | 25.15 | 27.55 | 1.94 | 7.90% | 8 | 711 | 38.49% | Yes |
| C270617C00087500 | 10/31 10:46 AM | 87.50 | 23.09 | 23.65 | 25.9 | 0.00 | 0.00% | 30 | 138 | 37.79% | Yes |
| C270617C00090000 | 11/5 12:03 PM | 90.00 | 23.20 | 23 | 24 | 2.05 | 9.69% | 2 | 3163 | 36.46% | Yes |
| C270617C00092500 | 10/31 10:21 AM | 92.50 | 19.78 | 20.75 | 23 | 0.00 | 0.00% | 1 | 70 | 37.00% | Yes |
| C270617C00095000 | 11/5 12:27 PM | 95.00 | 20.70 | 19.4 | 21.15 | 0.63 | 3.14% | 15 | 562 | 35.62% | Yes |
| C270617C00097500 | 11/5 9:46 AM | 97.50 | 17.55 | 19.15 | 20.7 | -0.84 | -4.57% | 20 | 198 | 37.04% | Yes |
| C270617C00100000 | 11/5 3:27 PM | 100.00 | 18.35 | 16.95 | 18.55 | 1.75 | 10.54% | 2 | 4833 | 34.89% | Yes |
| C270617C00105000 | 11/5 12:37 PM | 105.00 | 15.89 | 14.7 | 16.15 | 0.99 | 6.64% | 13 | 1972 | 34.16% | No |
| C270617C00110000 | 10/31 9:57 AM | 110.00 | 12.00 | 12.65 | 14.05 | 0.00 | 0.00% | 3 | 2822 | 33.63% | No |
| C270617C00115000 | 10/29 1:27 PM | 115.00 | 10.00 | 11 | 12.3 | 0.00 | 0.00% | 5 | 150 | 33.40% | No |
| C270617C00120000 | 11/5 3:22 PM | 120.00 | 10.30 | 9.85 | 10.45 | 1.05 | 11.35% | 2 | 3262 | 32.61% | No |
| C270617C00125000 | 11/5 1:17 PM | 125.00 | 8.60 | 8.05 | 9 | 0.40 | 4.88% | 13 | 1860 | 32.27% | No |
| C270617C00130000 | 11/4 2:51 PM | 130.00 | 6.78 | 6.65 | 7.6 | 0.00 | 0.00% | 1 | 2170 | 31.69% | No |
| C270617C00135000 | 11/5 3:26 PM | 135.00 | 6.35 | 5.65 | 6.65 | 1.35 | 27.00% | 24 | 1286 | 31.75% | No |
| C270617C00140000 | 11/5 3:27 PM | 140.00 | 5.45 | 4.1 | 5.45 | 0.67 | 14.02% | 32 | 2003 | 30.95% | No |
| C270617C00145000 | 11/3 2:56 PM | 145.00 | 3.79 | 3.95 | 4.85 | 0.00 | 0.00% | 6 | 136 | 31.27% | No |
| C270617C00150000 | 10/9 2:40 PM | 150.00 | 2.15 | 3.3 | 4 | 0.00 | 0.00% | 2 | 4 | 30.72% | No |
| C270617C00155000 | 11/5 2:39 PM | 155.00 | 3.45 | 2.78 | 3.45 | 0.95 | 38.00% | 10 | 120 | 30.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C270617P00030000 | 10/15 12:21 PM | 30.00 | 0.41 | 0.25 | 1.5 | 0.00 | 0.00% | 4 | 65 | 59.33% | No |
| C270617P00032500 | 7/15 9:49 AM | 32.50 | 0.60 | 0.01 | 0.89 | 0.00 | 0.00% | 1 | 72 | 55.88% | No |
| C270617P00035000 | 10/16 2:26 PM | 35.00 | 0.60 | 0.27 | 0.84 | 0.00 | 0.00% | 33 | 287 | 51.88% | No |
| C270617P00037500 | 9/4 9:31 AM | 37.50 | 0.70 | 0.19 | 1.1 | 0.00 | 0.00% | 1 | 53 | 51.76% | No |
| C270617P00040000 | 11/5 2:39 PM | 40.00 | 0.78 | 0.5 | 0.98 | -0.03 | -3.70% | 3 | 73 | 47.50% | No |
| C270617P00042500 | 10/27 10:12 AM | 42.50 | 0.86 | 0.64 | 1.18 | 0.00 | 0.00% | 1 | 3 | 46.68% | No |
| C270617P00045000 | 9/4 9:31 AM | 45.00 | 1.10 | 0.53 | 1.55 | 0.00 | 0.00% | 2 | 162 | 47.02% | No |
| C270617P00047500 | 9/25 9:36 AM | 47.50 | 1.23 | 0.97 | 1.41 | 0.00 | 0.00% | 1 | 2028 | 43.27% | No |
| C270617P00050000 | 10/24 12:37 PM | 50.00 | 1.40 | 1.18 | 1.64 | 0.00 | 0.00% | 2 | 7843 | 42.41% | No |
| C270617P00052500 | 9/29 12:38 PM | 52.50 | 1.46 | 0.96 | 2.15 | 0.00 | 0.00% | 2 | 17 | 43.08% | No |
| C270617P00055000 | 10/20 2:25 PM | 55.00 | 2.01 | 1.58 | 2.14 | 0.00 | 0.00% | 1 | 2372 | 40.54% | No |
| C270617P00057500 | 10/13 3:44 PM | 57.50 | 2.24 | 1.86 | 2.4 | 0.00 | 0.00% | 4 | 1273 | 39.51% | No |
| C270617P00060000 | 11/5 1:18 PM | 60.00 | 2.36 | 2.16 | 2.65 | -0.01 | -0.42% | 20 | 7039 | 38.37% | No |
| C270617P00062500 | 10/9 2:40 PM | 62.50 | 2.95 | 2.47 | 3.05 | 0.00 | 0.00% | 2 | 200 | 37.81% | No |
| C270617P00065000 | 10/14 9:38 AM | 65.00 | 3.50 | 2.9 | 3.4 | 0.00 | 0.00% | 1 | 1343 | 36.91% | No |
| C270617P00067500 | 10/16 1:13 PM | 67.50 | 3.80 | 3.15 | 3.85 | 0.00 | 0.00% | 2 | 780 | 36.29% | No |
| C270617P00070000 | 10/31 1:51 PM | 70.00 | 4.02 | 3.6 | 4.3 | 0.00 | 0.00% | 6 | 916 | 35.56% | No |
| C270617P00072500 | 10/7 3:57 PM | 72.50 | 4.55 | 4.05 | 4.85 | 0.00 | 0.00% | 20 | 586 | 35.03% | No |
| C270617P00075000 | 11/3 2:51 PM | 75.00 | 4.90 | 4.55 | 5.4 | 0.00 | 0.00% | 50 | 703 | 34.38% | No |
| C270617P00077500 | 10/29 10:08 AM | 77.50 | 5.48 | 5.1 | 6 | 0.00 | 0.00% | 2 | 136 | 33.76% | No |
| C270617P00080000 | 11/5 12:15 PM | 80.00 | 6.16 | 5.7 | 6.7 | -0.14 | -2.22% | 2 | 1190 | 33.30% | No |
| C270617P00082500 | 11/5 1:20 PM | 82.50 | 6.85 | 5.8 | 8 | 0.05 | 0.74% | 48 | 224 | 34.20% | No |
| C270617P00085000 | 11/3 1:28 PM | 85.00 | 7.83 | 7.1 | 8.2 | 0.00 | 0.00% | 2 | 711 | 32.25% | No |
| C270617P00087500 | 10/13 11:09 AM | 87.50 | 9.45 | 7.85 | 9.05 | 0.00 | 0.00% | 1 | 116 | 31.78% | No |
| C270617P00090000 | 10/31 12:34 PM | 90.00 | 9.55 | 8.7 | 10 | 0.00 | 0.00% | 147 | 460 | 31.42% | No |
| C270617P00092500 | 10/15 11:33 AM | 92.50 | 10.17 | 9.6 | 10.95 | 0.00 | 0.00% | 2 | 359 | 30.93% | No |
| C270617P00095000 | 10/31 12:15 PM | 95.00 | 11.60 | 10.55 | 12 | 0.00 | 0.00% | 5 | 736 | 30.54% | No |
| C270617P00097500 | 10/30 10:31 AM | 97.50 | 12.50 | 11.6 | 13.15 | 0.00 | 0.00% | 1 | 361 | 30.23% | No |
| C270617P00100000 | 10/31 3:48 PM | 100.00 | 13.57 | 12.7 | 14.3 | 0.00 | 0.00% | 1 | 5003 | 29.80% | No |
| C270617P00105000 | 10/14 12:39 PM | 105.00 | 16.35 | 15.05 | 16.9 | 0.00 | 0.00% | 18 | 354 | 29.19% | Yes |
| C270617P00110000 | 10/30 10:00 AM | 110.00 | 19.00 | 17.7 | 19.7 | 0.00 | 0.00% | 1 | 377 | 28.50% | Yes |
| C270617P00115000 | 10/8 3:30 PM | 115.00 | 23.74 | 20.55 | 22.8 | 0.00 | 0.00% | 2 | 31 | 27.94% | Yes |
| C270617P00120000 | 10/23 12:28 PM | 120.00 | 27.80 | 23.65 | 26 | 0.00 | 0.00% | 1 | 1033 | 27.13% | Yes |
| C270617P00125000 | 10/8 2:07 PM | 125.00 | 30.76 | 26.95 | 29.4 | 0.00 | 0.00% | 2 | 11 | 26.26% | Yes |
| C270617P00130000 | 10/9 2:44 PM | 130.00 | 35.79 | 30.55 | 33.05 | 0.00 | 0.00% | 2 | 106 | 25.45% | Yes |
| C270617P00135000 | 10/6 11:44 AM | 135.00 | 38.27 | 34.5 | 36.9 | 0.00 | 0.00% | 12 | 60 | 24.61% | Yes |
| C270617P00140000 | 10/2 10:06 AM | 140.00 | 43.00 | 38.75 | 41 | 0.00 | 0.00% | 3 | 6 | 23.91% | Yes |
| C270617P00145000 | 10/1 1:51 PM | 145.00 | 46.85 | 43.45 | 45.35 | 0.00 | 0.00% | 1 | 2 | 23.48% | Yes |
| C270617P00155000 | 10/1 9:57 AM | 155.00 | 55.50 | 52.35 | 54.55 | 0.00 | 0.00% | 0 | 3 | 23.22% | Yes |
