WhaleQuant.io

S Options Chain Overview

Explore strikes, OI, IV and strategy data for S.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
S251205C00017000 11/4 3:37 PM 17.00 1.22 1 1.45 0.00 0.00% 6 24 69.34% No
S251205C00017500 11/4 12:09 PM 17.50 1.00 0.65 1.35 0.00 0.00% 105 115 68.16% No
S251205C00018000 11/5 10:42 AM 18.00 0.75 0.55 0.9 -0.55 -42.31% 21 52 62.70% No
S251205C00018500 11/5 2:20 PM 18.50 0.65 0.2 0.65 -0.15 -18.75% 6 26 53.42% No
S251205C00019000 11/4 10:10 AM 19.00 0.68 0.25 0.6 0.00 0.00% 2 57 60.35% No
S251205C00019500 11/5 1:32 PM 19.50 0.40 0.15 0.85 -0.05 -11.11% 2 40 71.68% No
S251205C00020000 11/5 3:59 PM 20.00 0.31 0.25 0.4 -0.07 -18.42% 8 47 65.82% No
S251205C00020500 11/3 1:23 PM 20.50 0.47 0.1 0.35 0.00 0.00% 1 9 63.09% No
S251205C00021000 11/3 9:30 AM 21.00 0.35 0 0.55 0.00 0.00% 1 5 72.46% No
S251205C00022000 11/3 12:05 PM 22.00 0.20 0 0.45 0.00 0.00% 2 11 77.15% No
S251205C00022500 10/31 10:03 AM 22.50 0.27 0 0.65 0.00 0.00% 1 1 90.82% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
S251205P00015000 11/5 1:54 PM 15.00 0.50 0.05 0.5 0.10 25.00% 3 17 65.04% No
S251205P00015500 11/5 1:54 PM 15.50 0.67 0.3 1 0.10 17.54% 4 16 63.97% No
S251205P00016000 11/5 1:16 PM 16.00 0.78 0.3 0.8 0.01 1.30% 8 61 61.13% No
S251205P00016500 11/5 12:38 PM 16.50 0.96 0.9 1.05 0.01 1.05% 5 11 58.11% No
S251205P00017000 11/5 3:17 PM 17.00 1.25 0.8 1.85 0.07 5.93% 3 71 62.60% Yes
S251205P00017500 11/3 10:31 AM 17.50 1.12 1.25 1.95 0.00 0.00% 1 13 61.33% Yes
S251205P00022000 10/30 9:48 AM 22.00 5.00 4.5 5.8 0.00 0.00% 0 1 104.69% Yes