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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251128C00016000 | 10/31 12:46 PM | 16.00 | 1.87 | 0.95 | 1.6 | 0.00 | 0.00% | 3 | 74 | 50.88% | Yes |
| S251128C00017000 | 11/4 3:44 PM | 17.00 | 0.80 | 0.4 | 0.9 | 0.00 | 0.00% | 5 | 107 | 59.86% | No |
| S251128C00017500 | 11/5 3:48 PM | 17.50 | 0.45 | 0.35 | 0.7 | -0.14 | -23.73% | 5 | 14 | 59.77% | No |
| S251128C00018000 | 11/3 2:37 PM | 18.00 | 0.85 | 0.05 | 0.6 | 0.00 | 0.00% | 17 | 44 | 63.77% | No |
| S251128C00018500 | 11/4 10:26 AM | 18.50 | 0.40 | 0 | 0.5 | 0.00 | 0.00% | 2 | 55 | 66.21% | No |
| S251128C00019000 | 11/5 1:23 PM | 19.00 | 0.20 | 0 | 0.25 | -0.30 | -60.00% | 5 | 71 | 55.47% | No |
| S251128C00019500 | 11/3 2:47 PM | 19.50 | 0.45 | 0.05 | 0.15 | 0.00 | 0.00% | 795 | 770 | 52.54% | No |
| S251128C00020000 | 11/3 3:55 PM | 20.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 261 | 226 | 55.47% | No |
| S251128C00020500 | 10/24 10:04 AM | 20.50 | 0.21 | 0 | 0.4 | 0.00 | 0.00% | 3 | 11 | 69.53% | No |
| S251128C00021000 | 10/31 2:35 PM | 21.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 25 | 54 | 84.96% | No |
| S251128C00021500 | 10/9 3:59 PM | 21.50 | 0.23 | 0.05 | 0.1 | 0.00 | 0.00% | 0 | 1 | 63.09% | No |
| S251128C00022000 | 10/10 10:27 AM | 22.00 | 0.26 | 0 | 0.25 | 0.00 | 0.00% | 0 | 20 | 75.78% | No |
| S251128C00022500 | 10/30 12:36 PM | 22.50 | 0.09 | 0 | 0.7 | 0.00 | 0.00% | 0 | 11 | 106.06% | No |
| S251128C00023000 | 10/29 9:30 AM | 23.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 1 | 1 | 111.13% | No |
| S251128C00024000 | 10/16 9:53 AM | 24.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 0 | 5 | 123.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251128P00013500 | 10/24 9:52 AM | 13.50 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 97.27% | No |
| S251128P00014500 | 10/24 2:44 PM | 14.50 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 2 | 56.45% | No |
| S251128P00015000 | 10/31 3:59 PM | 15.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 3 | 44 | 66.60% | No |
| S251128P00015500 | 10/30 3:23 PM | 15.50 | 0.25 | 0 | 0.35 | 0.00 | 0.00% | 1 | 7 | 51.76% | No |
| S251128P00016000 | 11/5 9:43 AM | 16.00 | 0.45 | 0.1 | 0.5 | 0.00 | 0.00% | 1 | 30 | 50.59% | No |
| S251128P00016500 | 11/5 3:52 PM | 16.50 | 0.59 | 0.45 | 0.7 | -0.06 | -9.23% | 9 | 25 | 49.71% | No |
| S251128P00017000 | 11/3 12:46 PM | 17.00 | 0.55 | 0.5 | 1.15 | 0.00 | 0.00% | 18 | 41 | 61.04% | Yes |
| S251128P00017500 | 11/4 11:40 AM | 17.50 | 1.15 | 0.8 | 1.5 | 0.00 | 0.00% | 2 | 9 | 63.97% | Yes |
| S251128P00018000 | 11/3 3:21 PM | 18.00 | 0.90 | 1.2 | 1.85 | 0.00 | 0.00% | 10 | 62 | 65.04% | Yes |
| S251128P00018500 | 10/16 10:11 AM | 18.50 | 1.94 | 1.3 | 2.5 | 0.00 | 0.00% | 0 | 1 | 83.79% | Yes |
| S251128P00019000 | 11/4 12:03 PM | 19.00 | 2.14 | 1.95 | 3.1 | 0.00 | 0.00% | 1 | 4 | 59.08% | Yes |
| S251128P00020000 | 10/31 11:18 AM | 20.00 | 2.64 | 2.6 | 3.8 | 0.00 | 0.00% | 1 | 1 | 94.14% | Yes |
| S251128P00022500 | 10/21 1:15 PM | 22.50 | 4.84 | 5 | 6.5 | 0.00 | 0.00% | 0 | 0 | 57.03% | Yes |
| S251128P00023000 | 10/14 10:59 AM | 23.00 | 6.15 | 5.4 | 6.9 | 0.00 | 0.00% | 0 | 0 | 138.67% | Yes |
| S251128P00024000 | 10/13 1:14 PM | 24.00 | 7.20 | 6.4 | 7.9 | 0.00 | 0.00% | 0 | 0 | 149.02% | Yes |
| S251128P00027000 | 10/28 10:36 AM | 27.00 | 9.10 | 9.4 | 11.6 | 0.00 | 0.00% | 0 | 0 | 136.33% | Yes |
| S251128P00030000 | 10/23 12:17 PM | 30.00 | 12.70 | 12 | 14.6 | 0.00 | 0.00% | 0 | 0 | 120.31% | Yes |
| S251128P00035000 | 10/27 3:30 PM | 35.00 | 17.07 | 17 | 19.6 | 0.00 | 0.00% | 2 | 0 | 145.31% | Yes |
