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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C280121C00050000 | 11/5 1:38 PM | 50.00 | 54.18 | 52.75 | 55.25 | 0.83 | 1.56% | 2 | 48 | 45.62% | Yes |
| C280121C00055000 | 10/30 1:28 PM | 55.00 | 48.16 | 48.3 | 51 | 0.00 | 0.00% | 2 | 24 | 43.56% | Yes |
| C280121C00060000 | 11/5 12:18 PM | 60.00 | 44.10 | 44.35 | 47.5 | 0.70 | 1.61% | 1 | 224 | 43.73% | Yes |
| C280121C00065000 | 11/4 12:06 PM | 65.00 | 41.83 | 40.55 | 43.15 | 0.00 | 0.00% | 57 | 86 | 40.84% | Yes |
| C280121C00070000 | 10/31 10:29 AM | 70.00 | 36.32 | 36.9 | 39.5 | 0.00 | 0.00% | 5 | 111 | 39.76% | Yes |
| C280121C00075000 | 11/5 12:54 PM | 75.00 | 35.50 | 34.5 | 35.45 | 1.70 | 5.03% | 36 | 365 | 37.43% | Yes |
| C280121C00080000 | 11/4 9:34 AM | 80.00 | 29.77 | 30.3 | 32.7 | 0.00 | 0.00% | 4 | 115 | 37.79% | Yes |
| C280121C00085000 | 10/31 12:16 PM | 85.00 | 26.25 | 27.15 | 29.5 | 0.00 | 0.00% | 17 | 69 | 36.76% | Yes |
| C280121C00087500 | 10/27 11:12 AM | 87.50 | 25.08 | 25.8 | 28 | 0.00 | 0.00% | 6 | 19 | 36.33% | Yes |
| C280121C00090000 | 11/5 1:28 PM | 90.00 | 25.48 | 24.4 | 27.05 | 0.48 | 1.92% | 2 | 1224 | 36.86% | Yes |
| C280121C00092500 | 10/21 2:54 PM | 92.50 | 21.22 | 23.05 | 25.65 | 0.00 | 0.00% | 1 | 106 | 36.44% | Yes |
| C280121C00095000 | 11/5 11:45 AM | 95.00 | 22.75 | 21.8 | 23.95 | 0.45 | 2.02% | 3 | 613 | 35.43% | Yes |
| C280121C00097500 | 11/4 10:11 AM | 97.50 | 21.90 | 20.6 | 23.1 | 0.00 | 0.00% | 1 | 389 | 35.85% | Yes |
| C280121C00100000 | 11/4 2:53 PM | 100.00 | 19.55 | 19.45 | 21.9 | 0.00 | 0.00% | 4 | 848 | 35.58% | Yes |
| C280121C00105000 | 11/5 12:40 PM | 105.00 | 18.90 | 17.25 | 19.45 | 1.93 | 11.37% | 9 | 306 | 34.73% | No |
| C280121C00110000 | 11/5 12:10 PM | 110.00 | 16.39 | 15.3 | 17.15 | 0.59 | 3.73% | 4 | 1055 | 33.88% | No |
| C280121C00115000 | 11/5 1:45 PM | 115.00 | 14.75 | 13.55 | 15.65 | 1.61 | 12.25% | 34 | 342 | 34.09% | No |
| C280121C00120000 | 11/5 12:07 PM | 120.00 | 12.90 | 11.95 | 13.8 | 0.55 | 4.45% | 2 | 657 | 33.47% | No |
| C280121C00125000 | 11/5 11:44 AM | 125.00 | 10.90 | 10.45 | 12 | 0.79 | 7.81% | 9 | 61 | 32.68% | No |
| C280121C00130000 | 11/5 11:44 AM | 130.00 | 9.55 | 9.15 | 10.55 | 2.26 | 31.00% | 8 | 62 | 32.25% | No |
| C280121C00135000 | 10/31 10:15 AM | 135.00 | 7.52 | 8 | 9.35 | 0.00 | 0.00% | 1 | 60 | 32.03% | No |
| C280121C00140000 | 11/5 12:40 PM | 140.00 | 7.70 | 7.45 | 8.35 | 0.67 | 9.53% | 24 | 116 | 31.95% | No |
| C280121C00145000 | 11/5 12:40 PM | 145.00 | 6.80 | 6.05 | 7.3 | 1.55 | 29.52% | 24 | 138 | 31.59% | No |
| C280121C00150000 | 10/31 9:51 AM | 150.00 | 4.95 | 5.25 | 6.25 | 0.00 | 0.00% | 4 | 986 | 31.02% | No |
| C280121C00155000 | 11/5 12:06 PM | 155.00 | 5.15 | 4.55 | 5.65 | 0.72 | 16.25% | 4 | 179 | 31.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| C280121P00050000 | 10/22 10:24 AM | 50.00 | 2.22 | 1.75 | 2.41 | 0.00 | 0.00% | 1 | 212 | 40.36% | No |
| C280121P00055000 | 10/27 10:08 AM | 55.00 | 2.55 | 2.32 | 3.05 | 0.00 | 0.00% | 10 | 197 | 38.66% | No |
| C280121P00060000 | 10/30 1:29 PM | 60.00 | 3.20 | 3 | 3.75 | 0.00 | 0.00% | 750 | 758 | 36.91% | No |
| C280121P00065000 | 11/4 11:02 AM | 65.00 | 4.10 | 3.75 | 4.65 | 0.00 | 0.00% | 1 | 327 | 35.54% | No |
| C280121P00070000 | 10/29 3:46 PM | 70.00 | 5.20 | 5.1 | 5.75 | 0.00 | 0.00% | 330 | 604 | 34.41% | No |
| C280121P00075000 | 10/28 11:28 AM | 75.00 | 6.20 | 5.85 | 7 | 0.00 | 0.00% | 2 | 173 | 33.31% | No |
| C280121P00080000 | 11/5 12:15 PM | 80.00 | 7.86 | 7.15 | 8.45 | -0.19 | -2.36% | 2 | 436 | 32.32% | No |
| C280121P00085000 | 10/13 2:40 PM | 85.00 | 10.05 | 8.65 | 10.15 | 0.00 | 0.00% | 1 | 11 | 31.49% | No |
| C280121P00090000 | 10/28 11:08 AM | 90.00 | 11.00 | 10.35 | 12.05 | 0.00 | 0.00% | 1 | 14 | 30.70% | No |
| C280121P00092500 | 10/14 12:12 PM | 92.50 | 13.17 | 11.25 | 13.1 | 0.00 | 0.00% | 1 | 1 | 30.35% | No |
| C280121P00095000 | 10/31 3:43 PM | 95.00 | 13.15 | 12.25 | 14.2 | 0.00 | 0.00% | 147 | 689 | 30.00% | No |
| C280121P00097500 | 10/29 2:11 PM | 97.50 | 14.30 | 13.3 | 15.35 | 0.00 | 0.00% | 2 | 1205 | 29.65% | No |
| C280121P00100000 | 10/31 3:44 PM | 100.00 | 15.45 | 14.4 | 16.55 | 0.00 | 0.00% | 270 | 306 | 29.31% | No |
| C280121P00105000 | 10/31 3:44 PM | 105.00 | 17.95 | 17.15 | 19.15 | 0.00 | 0.00% | 137 | 159 | 28.70% | Yes |
| C280121P00110000 | 10/30 10:32 AM | 110.00 | 21.05 | 19.35 | 21.95 | 0.00 | 0.00% | 1 | 4 | 28.09% | Yes |
| C280121P00115000 | 11/3 12:27 PM | 115.00 | 23.60 | 22.1 | 25 | 0.00 | 0.00% | 5 | 10 | 27.56% | Yes |
| C280121P00120000 | 10/14 3:57 PM | 120.00 | 27.60 | 25.1 | 28.15 | 0.00 | 0.00% | 1 | 353 | 26.87% | Yes |
| C280121P00140000 | 10/6 1:00 PM | 140.00 | 43.30 | 39.65 | 42.25 | 0.00 | 0.00% | 0 | 49 | 23.35% | Yes |
| C280121P00145000 | 10/27 10:08 AM | 145.00 | 45.94 | 43.55 | 46.3 | 0.00 | 0.00% | 1 | 38 | 22.58% | Yes |
| C280121P00150000 | 10/17 10:16 AM | 150.00 | 54.46 | 48.35 | 50.55 | 0.00 | 0.00% | 3 | 8 | 21.91% | Yes |
