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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251219C00003000 | 2/4 10:50 AM | 3.00 | 20.85 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| S251219C00005000 | 8/11 10:09 AM | 5.00 | 11.40 | 12.7 | 14.5 | 0.00 | 0.00% | 1 | 7 | 496.48% | Yes |
| S251219C00008000 | 3/11 11:06 AM | 8.00 | 10.90 | 9.9 | 10.2 | 0.00 | 0.00% | 5 | 16 | 273.05% | Yes |
| S251219C00010000 | 10/29 12:15 PM | 10.00 | 7.40 | 6.4 | 7.4 | 0.00 | 0.00% | 1 | 62 | 99.22% | Yes |
| S251219C00011000 | 11/5 3:29 PM | 11.00 | 5.90 | 5.4 | 6.4 | -0.72 | -10.88% | 2 | 13 | 83.98% | Yes |
| S251219C00012000 | 11/3 2:11 PM | 12.00 | 5.90 | 4.5 | 5.5 | 0.00 | 0.00% | 2 | 32 | 81.25% | Yes |
| S251219C00013000 | 10/28 10:07 AM | 13.00 | 5.01 | 3.6 | 4.5 | 0.00 | 0.00% | 2 | 46 | 70.70% | Yes |
| S251219C00014000 | 10/31 10:58 AM | 14.00 | 3.80 | 3.1 | 3.7 | 0.00 | 0.00% | 10 | 47 | 78.32% | Yes |
| S251219C00015000 | 11/5 10:01 AM | 15.00 | 2.50 | 2.3 | 2.6 | -0.80 | -24.24% | 1 | 2742 | 63.28% | Yes |
| S251219C00016000 | 11/4 9:36 AM | 16.00 | 1.70 | 1.8 | 1.95 | -0.39 | -18.66% | 1 | 268 | 64.36% | Yes |
| S251219C00017000 | 11/5 10:05 AM | 17.00 | 1.45 | 1.3 | 2 | 0.10 | 7.41% | 1 | 2957 | 75.59% | No |
| S251219C00018000 | 11/5 3:32 PM | 18.00 | 0.97 | 0.95 | 1.1 | 0.02 | 2.11% | 121 | 2309 | 65.14% | No |
| S251219C00019000 | 11/5 1:34 PM | 19.00 | 0.75 | 0.65 | 0.75 | 0.05 | 7.14% | 10 | 1599 | 63.57% | No |
| S251219C00020000 | 11/5 3:00 PM | 20.00 | 0.49 | 0.4 | 0.55 | -0.01 | -2.00% | 12 | 3852 | 62.99% | No |
| S251219C00021000 | 11/5 12:06 PM | 21.00 | 0.35 | 0.35 | 0.45 | 0.05 | 16.67% | 5 | 969 | 67.87% | No |
| S251219C00022000 | 11/5 3:09 PM | 22.00 | 0.30 | 0.25 | 0.35 | -0.22 | -42.31% | 25 | 2388 | 69.43% | No |
| S251219C00023000 | 11/5 3:58 PM | 23.00 | 0.20 | 0.1 | 0.25 | -0.02 | -9.09% | 1 | 512 | 66.21% | No |
| S251219C00024000 | 11/5 10:20 AM | 24.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 11 | 831 | 69.92% | No |
| S251219C00025000 | 11/3 10:00 AM | 25.00 | 0.15 | 0.05 | 0.3 | 0.00 | 0.00% | 1 | 2806 | 78.32% | No |
| S251219C00027000 | 11/3 10:05 AM | 27.00 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 10 | 863 | 75.39% | No |
| S251219C00030000 | 11/4 11:19 AM | 30.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 2 | 1334 | 88.28% | No |
| S251219C00032000 | 10/28 10:39 AM | 32.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 4 | 134 | 100.39% | No |
| S251219C00035000 | 10/10 11:30 AM | 35.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1171 | 110.94% | No |
| S251219C00037000 | 5/16 10:28 AM | 37.00 | 0.22 | 0 | 0.2 | 0.00 | 0.00% | 2 | 63 | 117.58% | No |
| S251219C00040000 | 10/15 2:31 PM | 40.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 100 | 874 | 126.56% | No |
| S251219C00042000 | 9/24 10:27 AM | 42.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 6 | 175 | 126.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S251219P00003000 | 12/11 12:40 PM | 3.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 3 | 77 | 267.19% | No |
| S251219P00005000 | 7/21 2:33 PM | 5.00 | 0.50 | 0 | 0.15 | 0.00 | 0.00% | 10 | 54 | 189.84% | No |
| S251219P00008000 | 10/17 11:13 AM | 8.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 6 | 11 | 128.13% | No |
| S251219P00009000 | 10/30 9:30 AM | 9.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 10 | 33 | 85.94% | No |
| S251219P00010000 | 11/4 2:54 PM | 10.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 212 | 93.75% | No |
| S251219P00011000 | 11/5 3:29 PM | 11.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 2 | 8 | 79.10% | No |
| S251219P00012000 | 11/4 1:05 PM | 12.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 3 | 108 | 61.33% | No |
| S251219P00013000 | 11/4 2:05 PM | 13.00 | 0.22 | 0.05 | 0.2 | 0.00 | 0.00% | 201 | 466 | 55.66% | No |
| S251219P00014000 | 10/30 2:58 PM | 14.00 | 0.35 | 0.15 | 0.5 | 0.00 | 0.00% | 3 | 572 | 58.98% | No |
| S251219P00015000 | 11/5 10:47 AM | 15.00 | 0.60 | 0.5 | 0.6 | -0.05 | -7.69% | 12 | 1187 | 56.45% | No |
| S251219P00016000 | 11/5 10:03 AM | 16.00 | 1.02 | 0.95 | 1 | 0.07 | 7.37% | 6 | 816 | 58.50% | No |
| S251219P00017000 | 11/5 12:17 PM | 17.00 | 1.46 | 1.45 | 1.5 | -0.04 | -2.67% | 3 | 2445 | 58.11% | Yes |
| S251219P00018000 | 11/5 2:19 PM | 18.00 | 2.05 | 1.65 | 2.15 | 0.00 | 0.00% | 12 | 1844 | 60.45% | Yes |
| S251219P00019000 | 10/22 11:09 AM | 19.00 | 2.40 | 2.55 | 2.95 | 0.00 | 0.00% | 7 | 312 | 54.79% | Yes |
| S251219P00020000 | 11/5 12:24 PM | 20.00 | 3.53 | 3.4 | 3.7 | 0.07 | 2.02% | 16 | 1739 | 54.00% | Yes |
| S251219P00021000 | 10/21 10:37 AM | 21.00 | 4.10 | 4 | 4.9 | 0.00 | 0.00% | 4 | 302 | 55.86% | Yes |
| S251219P00022000 | 10/27 11:39 AM | 22.00 | 4.45 | 4.9 | 5.8 | 0.00 | 0.00% | 1 | 174 | 54.30% | Yes |
| S251219P00023000 | 8/25 11:31 AM | 23.00 | 6.50 | 5 | 5.2 | 0.00 | 0.00% | 3 | 14 | 0.00% | Yes |
| S251219P00024000 | 10/29 2:54 PM | 24.00 | 6.95 | 6.8 | 7.7 | 0.00 | 0.00% | 10 | 32 | 95.51% | Yes |
| S251219P00025000 | 10/22 3:26 PM | 25.00 | 7.43 | 7.7 | 8.7 | 0.00 | 0.00% | 2 | 80 | 102.25% | Yes |
| S251219P00027000 | 10/22 3:32 PM | 27.00 | 9.83 | 9.7 | 11 | 0.00 | 0.00% | 2 | 81 | 82.42% | Yes |
| S251219P00030000 | 10/31 12:57 PM | 30.00 | 12.60 | 12.5 | 13.8 | 0.00 | 0.00% | 2 | 9 | 137.70% | Yes |
| S251219P00032000 | 11/5 12:29 PM | 32.00 | 14.95 | 14.5 | 16.6 | 0.37 | 2.54% | 2 | 2 | 127.15% | Yes |
| S251219P00035000 | 10/28 12:21 PM | 35.00 | 17.35 | 17.7 | 19.7 | 0.00 | 0.00% | 2 | 0 | 152.54% | Yes |
| S251219P00037000 | 11/3 12:14 PM | 37.00 | 19.20 | 19.5 | 21.7 | 0.00 | 0.00% | 1 | 1 | 151.47% | Yes |
| S251219P00040000 | 10/22 9:49 AM | 40.00 | 22.43 | 22.5 | 24.5 | 0.00 | 0.00% | 10 | 0 | 151.37% | Yes |
| S251219P00042000 | 10/29 12:44 PM | 42.00 | 24.33 | 24.5 | 25.8 | 0.00 | 0.00% | 1 | 0 | 185.45% | Yes |
