Explore strikes, OI, IV and strategy data for S.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251107C00012000 | 11/5 12:13 PM | 12.00 | 4.99 | 4.2 | 5.5 | 0.24 | 5.05% | 1 | 4 | 292.19% | Yes |
| S251107C00015000 | 11/5 11:23 AM | 15.00 | 2.00 | 1.5 | 2.55 | -0.07 | -3.38% | 1 | 5 | 185.16% | Yes |
| S251107C00015500 | 10/31 3:10 PM | 15.50 | 1.85 | 1 | 1.45 | 0.00 | 0.00% | 1 | 5 | 129.69% | Yes |
| S251107C00016000 | 11/5 1:35 PM | 16.00 | 0.88 | 0.7 | 1 | 0.00 | 0.00% | 3 | 12 | 68.75% | Yes |
| S251107C00016500 | 11/5 3:45 PM | 16.50 | 0.50 | 0.4 | 0.55 | -0.02 | -3.85% | 30 | 24 | 65.63% | Yes |
| S251107C00017000 | 11/5 2:57 PM | 17.00 | 0.19 | 0.1 | 0.2 | -0.07 | -26.92% | 117 | 214 | 60.55% | No |
| S251107C00017500 | 11/5 3:42 PM | 17.50 | 0.07 | 0.05 | 0.1 | -0.07 | -50.00% | 106 | 156 | 61.72% | No |
| S251107C00018000 | 11/5 3:26 PM | 18.00 | 0.04 | 0 | 0.05 | -0.04 | -50.00% | 52 | 2102 | 64.06% | No |
| S251107C00018500 | 11/5 2:07 PM | 18.50 | 0.03 | 0 | 0.15 | -0.02 | -40.00% | 72 | 1301 | 107.81% | No |
| S251107C00019000 | 11/5 9:50 AM | 19.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 6 | 1692 | 115.63% | No |
| S251107C00019500 | 10/31 3:16 PM | 19.50 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 49 | 99 | 115.63% | No |
| S251107C00020000 | 10/31 3:30 PM | 20.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 3 | 159 | 131.25% | No |
| S251107C00020500 | 10/21 2:23 PM | 20.50 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 290.63% | No |
| S251107C00021000 | 10/24 10:17 AM | 21.00 | 0.05 | 0 | 0.7 | 0.00 | 0.00% | 1 | 109 | 303.91% | No |
| S251107C00022000 | 10/14 12:20 PM | 22.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 349.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251107P00015000 | 11/5 1:09 PM | 15.00 | 0.04 | 0 | 0.4 | -0.13 | -76.47% | 2 | 15 | 168.36% | No |
| S251107P00015500 | 11/3 2:40 PM | 15.50 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 20 | 36 | 156.25% | No |
| S251107P00016000 | 11/5 1:12 PM | 16.00 | 0.08 | 0 | 0.45 | 0.03 | 60.00% | 101 | 844 | 107.81% | No |
| S251107P00016500 | 11/5 1:30 PM | 16.50 | 0.15 | 0.05 | 0.2 | -0.03 | -16.67% | 111 | 95 | 64.45% | No |
| S251107P00017000 | 11/5 3:02 PM | 17.00 | 0.39 | 0.15 | 0.45 | -0.01 | -2.50% | 22 | 1373 | 64.45% | Yes |
| S251107P00017500 | 11/5 12:08 PM | 17.50 | 0.74 | 0.65 | 0.9 | -0.15 | -16.85% | 7 | 401 | 52.34% | Yes |
| S251107P00018000 | 11/5 2:29 PM | 18.00 | 1.25 | 1.1 | 1.35 | -0.07 | -5.30% | 7 | 91 | 101.17% | Yes |
| S251107P00018500 | 11/4 9:34 AM | 18.50 | 1.55 | 1.3 | 2.85 | 0.00 | 0.00% | 10 | 13 | 187.50% | Yes |
| S251107P00019000 | 11/4 2:49 PM | 19.00 | 2.11 | 1.85 | 2.95 | 0.00 | 0.00% | 3 | 7 | 164.06% | Yes |
| S251107P00020000 | 10/14 3:45 PM | 20.00 | 2.92 | 2.7 | 3.8 | 0.00 | 0.00% | 10 | 14 | 126.56% | Yes |
| S251107P00020500 | 11/5 2:12 PM | 20.50 | 3.66 | 3.1 | 4.3 | 0.81 | 28.42% | 2 | 0 | 342.58% | Yes |
| S251107P00021000 | 10/16 11:39 AM | 21.00 | 3.97 | 3.9 | 4.4 | 0.00 | 0.00% | 2 | 0 | 242.97% | Yes |
| S251107P00022000 | 10/22 3:30 PM | 22.00 | 4.73 | 4.6 | 5.4 | 0.00 | 0.00% | 2 | 0 | 277.34% | Yes |
| S251107P00023000 | 10/13 12:58 PM | 23.00 | 6.10 | 5.4 | 6.9 | 0.00 | 0.00% | 0 | 0 | 469.92% | Yes |
| S251107P00024000 | 10/13 12:59 PM | 24.00 | 6.90 | 6.4 | 7.9 | 0.00 | 0.00% | 0 | 0 | 505.47% | Yes |
| S251107P00025000 | 10/13 1:18 PM | 25.00 | 8.10 | 7.4 | 8.9 | 0.00 | 0.00% | 0 | 0 | 538.67% | Yes |
| S251107P00026000 | 10/28 2:14 PM | 26.00 | 8.10 | 8.4 | 9.9 | 0.00 | 0.00% | 2 | 0 | 569.53% | Yes |
| S251107P00027000 | 10/9 2:02 PM | 27.00 | 9.10 | 9.4 | 10.9 | 0.00 | 0.00% | 0 | 0 | 598.83% | Yes |
| S251107P00028000 | 11/3 2:07 PM | 28.00 | 10.13 | 10.1 | 12.4 | 0.00 | 0.00% | 1 | 0 | 306.25% | Yes |
| S251107P00030000 | 11/5 12:29 PM | 30.00 | 12.85 | 12 | 13.4 | 0.17 | 1.34% | 1 | 1 | 481.25% | Yes |
| S251107P00030500 | 10/31 12:57 PM | 30.50 | 12.98 | 12.5 | 14.9 | 0.00 | 0.00% | 3 | 0 | 826.95% | Yes |
| S251107P00035000 | 10/28 12:10 PM | 35.00 | 17.08 | 17 | 19.6 | 0.00 | 0.00% | 3 | 0 | 492.19% | Yes |
