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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251121C00010000 | 10/2 2:29 PM | 10.00 | 7.61 | 6.1 | 7.6 | 0.00 | 0.00% | 0 | 3 | 148.44% | Yes |
| S251121C00013000 | 10/22 10:47 AM | 13.00 | 4.47 | 3.3 | 4.5 | 0.00 | 0.00% | 0 | 1 | 93.36% | Yes |
| S251121C00015000 | 11/5 2:00 PM | 15.00 | 2.30 | 1.8 | 2.2 | -0.04 | -1.71% | 1 | 68 | 62.89% | Yes |
| S251121C00015500 | 11/4 12:35 PM | 15.50 | 1.75 | 0.85 | 2.2 | 0.00 | 0.00% | 31 | 35 | 53.32% | Yes |
| S251121C00016000 | 11/5 3:40 PM | 16.00 | 1.15 | 0.5 | 1.8 | -0.05 | -4.17% | 3 | 41 | 51.07% | Yes |
| S251121C00016500 | 11/5 10:05 AM | 16.50 | 0.81 | 0.75 | 0.95 | -0.49 | -37.69% | 2 | 2 | 50.88% | Yes |
| S251121C00017000 | 11/5 3:55 PM | 17.00 | 0.62 | 0.5 | 0.65 | -0.01 | -1.59% | 7 | 2146 | 53.91% | No |
| S251121C00017500 | 11/5 3:38 PM | 17.50 | 0.40 | 0.3 | 0.5 | -0.04 | -9.09% | 23 | 297 | 56.84% | No |
| S251121C00018000 | 11/5 3:55 PM | 18.00 | 0.27 | 0.25 | 0.3 | -0.03 | -10.00% | 586 | 589 | 50.39% | No |
| S251121C00018500 | 11/3 3:55 PM | 18.50 | 0.40 | 0.1 | 0.25 | 0.00 | 0.00% | 44 | 128 | 50.20% | No |
| S251121C00019000 | 11/5 3:41 PM | 19.00 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 54 | 1051 | 55.47% | No |
| S251121C00019500 | 11/5 11:09 AM | 19.50 | 0.10 | 0 | 0.1 | -0.17 | -62.96% | 5 | 82 | 56.25% | No |
| S251121C00020000 | 11/5 3:43 PM | 20.00 | 0.07 | 0.05 | 0.1 | -0.05 | -41.67% | 17 | 1924 | 58.40% | No |
| S251121C00020500 | 11/3 10:19 AM | 20.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 13 | 48 | 64.45% | No |
| S251121C00021000 | 11/5 12:08 PM | 21.00 | 0.05 | 0 | 0.1 | -0.01 | -16.67% | 10 | 287 | 64.45% | No |
| S251121C00021500 | 10/28 12:57 PM | 21.50 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 0 | 74 | 69.53% | No |
| S251121C00022000 | 10/29 9:30 AM | 22.00 | 0.08 | 0 | 0.7 | 0.00 | 0.00% | 1 | 367 | 120.90% | No |
| S251121C00023000 | 10/29 3:06 PM | 23.00 | 0.42 | 0 | 0.4 | 0.00 | 0.00% | 1 | 49 | 113.67% | No |
| S251121C00024000 | 10/8 2:56 PM | 24.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 104 | 134 | 106.25% | No |
| S251121C00025000 | 10/6 10:54 AM | 25.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 15 | 25 | 158.59% | No |
| S251121C00026000 | 10/27 11:10 AM | 26.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 168.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251121P00013000 | 11/3 12:57 PM | 13.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 129.88% | No |
| S251121P00013500 | 11/3 12:57 PM | 13.50 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 116.60% | No |
| S251121P00014000 | 11/4 9:30 AM | 14.00 | 0.24 | 0 | 0.75 | 0.00 | 0.00% | 5 | 41 | 103.52% | No |
| S251121P00014500 | 10/31 3:47 PM | 14.50 | 0.28 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1 | 52.73% | No |
| S251121P00015000 | 11/5 1:14 PM | 15.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 198 | 53.52% | No |
| S251121P00015500 | 11/5 1:14 PM | 15.50 | 0.22 | 0.05 | 0.3 | 0.04 | 22.22% | 1 | 43 | 57.62% | No |
| S251121P00016000 | 11/5 1:00 PM | 16.00 | 0.35 | 0.25 | 0.4 | 0.02 | 6.06% | 6 | 544 | 52.73% | No |
| S251121P00016500 | 11/5 3:52 PM | 16.50 | 0.46 | 0.3 | 0.65 | -0.09 | -16.36% | 6 | 166 | 56.06% | No |
| S251121P00017000 | 11/4 3:55 PM | 17.00 | 0.80 | 0.65 | 0.85 | 0.02 | 2.56% | 4 | 1566 | 51.76% | Yes |
| S251121P00017500 | 11/4 10:37 AM | 17.50 | 0.90 | 0.7 | 1.4 | 0.00 | 0.00% | 2 | 121 | 69.43% | Yes |
| S251121P00018000 | 11/5 2:30 PM | 18.00 | 1.40 | 0.7 | 1.75 | -0.08 | -5.41% | 6 | 2925 | 70.31% | Yes |
| S251121P00018500 | 10/31 2:50 PM | 18.50 | 1.25 | 1.45 | 2.2 | 0.00 | 0.00% | 2 | 15 | 76.95% | Yes |
| S251121P00019000 | 11/5 3:01 PM | 19.00 | 2.35 | 2.15 | 2.6 | 0.85 | 56.67% | 30 | 66 | 55.08% | Yes |
| S251121P00019500 | 10/21 3:49 PM | 19.50 | 2.05 | 2.2 | 3.6 | 0.00 | 0.00% | 0 | 10 | 65.63% | Yes |
| S251121P00020000 | 10/29 3:33 PM | 20.00 | 3.14 | 2.6 | 3.8 | 0.00 | 0.00% | 15 | 217 | 112.89% | Yes |
| S251121P00021000 | 10/15 9:58 AM | 21.00 | 4.00 | 3.6 | 4.8 | 0.00 | 0.00% | 0 | 2 | 128.91% | Yes |
| S251121P00022000 | 10/22 3:22 PM | 22.00 | 4.42 | 4.6 | 5.8 | 0.00 | 0.00% | 1 | 0 | 143.36% | Yes |
| S251121P00023000 | 10/10 12:31 PM | 23.00 | 5.55 | 5.4 | 6.9 | 0.00 | 0.00% | 0 | 0 | 166.21% | Yes |
| S251121P00024000 | 10/24 1:30 PM | 24.00 | 6.12 | 6.4 | 7.9 | 0.00 | 0.00% | 2 | 0 | 178.71% | Yes |
| S251121P00025000 | 10/8 11:41 AM | 25.00 | 7.45 | 7.4 | 8.9 | 0.00 | 0.00% | 0 | 0 | 190.43% | Yes |
| S251121P00026000 | 10/28 12:29 PM | 26.00 | 8.05 | 8.4 | 9.9 | 0.00 | 0.00% | 1 | 0 | 201.37% | Yes |
| S251121P00030000 | 10/24 3:51 PM | 30.00 | 12.16 | 12 | 14.4 | 0.00 | 0.00% | 2 | 0 | 287.89% | Yes |
| S251121P00035000 | 10/16 11:34 AM | 35.00 | 17.87 | 17 | 19.4 | 0.00 | 0.00% | 1 | 0 | 328.71% | Yes |
