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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251114C00012000 | 10/17 11:44 AM | 12.00 | 4.80 | 4.3 | 5.4 | 0.00 | 0.00% | 2 | 2 | 137.50% | Yes |
| S251114C00013000 | 10/27 2:14 PM | 13.00 | 4.65 | 3.2 | 4.4 | 0.00 | 0.00% | 0 | 1 | 90.63% | Yes |
| S251114C00015000 | 10/15 12:25 PM | 15.00 | 2.40 | 1.55 | 2.25 | 0.00 | 0.00% | 3 | 5 | 67.97% | Yes |
| S251114C00016000 | 11/5 10:53 AM | 16.00 | 1.05 | 0.7 | 1.4 | -0.55 | -34.38% | 1 | 6 | 57.23% | Yes |
| S251114C00016500 | 11/5 3:01 PM | 16.50 | 0.71 | 0.6 | 0.7 | -0.04 | -5.33% | 143 | 63 | 53.32% | Yes |
| S251114C00017000 | 11/5 3:49 PM | 17.00 | 0.40 | 0.35 | 0.5 | -0.01 | -2.44% | 6 | 109 | 50.39% | No |
| S251114C00017500 | 11/5 3:42 PM | 17.50 | 0.27 | 0.15 | 0.3 | 0.01 | 3.85% | 30 | 332 | 55.47% | No |
| S251114C00018000 | 11/5 2:57 PM | 18.00 | 0.17 | 0.15 | 0.2 | 0.00 | 0.00% | 40 | 279 | 55.08% | No |
| S251114C00018500 | 11/5 3:13 PM | 18.50 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 17 | 1060 | 55.47% | No |
| S251114C00019000 | 11/5 2:51 PM | 19.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 5 | 286 | 54.69% | No |
| S251114C00019500 | 11/3 3:23 PM | 19.50 | 0.12 | 0 | 0.5 | 0.00 | 0.00% | 19 | 1151 | 99.41% | No |
| S251114C00020000 | 11/3 12:33 PM | 20.00 | 0.06 | 0 | 0.45 | 0.00 | 0.00% | 7 | 203 | 105.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251114P00015000 | 11/5 3:04 PM | 15.00 | 0.05 | 0 | 0.4 | -0.18 | -78.26% | 50 | 10 | 79.30% | No |
| S251114P00015500 | 11/5 3:30 PM | 15.50 | 0.15 | 0.05 | 0.2 | 0.05 | 50.00% | 34 | 37 | 53.13% | No |
| S251114P00016000 | 11/5 3:50 PM | 16.00 | 0.18 | 0.1 | 0.2 | -0.02 | -10.00% | 31 | 163 | 48.05% | No |
| S251114P00016500 | 11/5 3:05 PM | 16.50 | 0.32 | 0.3 | 0.4 | -0.07 | -17.95% | 63 | 430 | 50.39% | No |
| S251114P00017000 | 11/5 1:13 PM | 17.00 | 0.57 | 0.55 | 0.65 | -0.08 | -12.31% | 3 | 166 | 49.81% | Yes |
| S251114P00017500 | 11/5 12:08 PM | 17.50 | 0.94 | 0.7 | 1.1 | -0.03 | -3.09% | 3 | 100 | 62.70% | Yes |
| S251114P00018000 | 11/4 11:05 AM | 18.00 | 1.16 | 0.95 | 1.7 | 0.00 | 0.00% | 13 | 169 | 88.48% | Yes |
| S251114P00018500 | 11/4 9:34 AM | 18.50 | 1.63 | 1.4 | 2.15 | 0.00 | 0.00% | 10 | 69 | 97.07% | Yes |
| S251114P00019000 | 10/29 9:56 AM | 19.00 | 1.87 | 1.85 | 2.6 | 0.00 | 0.00% | 10 | 10 | 103.71% | Yes |
| S251114P00019500 | 10/29 9:49 AM | 19.50 | 2.25 | 2.1 | 3.3 | 0.00 | 0.00% | 10 | 10 | 138.87% | Yes |
| S251114P00020000 | 11/4 2:13 PM | 20.00 | 3.30 | 2.6 | 3.8 | 0.00 | 0.00% | 5 | 5 | 150.39% | Yes |
| S251114P00021000 | 10/24 10:06 AM | 21.00 | 3.42 | 3.6 | 4.8 | 0.00 | 0.00% | 2 | 1 | 171.88% | Yes |
| S251114P00021500 | 10/10 12:31 PM | 21.50 | 4.09 | 4.1 | 5.3 | 0.00 | 0.00% | 0 | 0 | 181.64% | Yes |
| S251114P00022000 | 10/23 12:21 PM | 22.00 | 4.25 | 4.6 | 5.8 | 0.00 | 0.00% | 1 | 0 | 191.02% | Yes |
| S251114P00022500 | 10/22 3:29 PM | 22.50 | 5.13 | 5 | 6.5 | 0.00 | 0.00% | 0 | 0 | 90.63% | Yes |
| S251114P00023000 | 10/13 1:16 PM | 23.00 | 5.50 | 5.4 | 6.9 | 0.00 | 0.00% | 2 | 0 | 221.48% | Yes |
| S251114P00026000 | 10/20 2:20 PM | 26.00 | 9.18 | 8.4 | 9.9 | 0.00 | 0.00% | 2 | 0 | 268.56% | Yes |
| S251114P00027000 | 10/28 10:25 AM | 27.00 | 9.21 | 9.4 | 10.9 | 0.00 | 0.00% | 1 | 0 | 282.42% | Yes |
| S251114P00035000 | 11/5 10:34 AM | 35.00 | 18.03 | 17.6 | 18.4 | 0.79 | 4.58% | 2 | 0 | 270.31% | Yes |
