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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 7/28 1:57 PM | 3.00 | 16.40 | 14.8 | 15.6 | 0.00 | 0.00% | 1 | 32 | 506.64% | Yes |
| S260116C00005000 | 6/23 9:44 AM | 5.00 | 12.55 | 12.8 | 14.5 | 0.00 | 0.00% | 1 | 7 | 393.95% | Yes |
| S260116C00006000 | 8/19 1:06 PM | 6.00 | 11.10 | 11.8 | 13.5 | 0.00 | 0.00% | 1 | 1 | 337.11% | Yes |
| S260116C00008000 | 8/29 3:18 PM | 8.00 | 11.00 | 9.6 | 9.7 | 0.00 | 0.00% | 1 | 381 | 182.81% | Yes |
| S260116C00009000 | 10/28 12:13 PM | 9.00 | 9.00 | 7.5 | 8.3 | 0.00 | 0.00% | 2 | 3 | 90.82% | Yes |
| S260116C00010000 | 11/5 2:19 PM | 10.00 | 7.00 | 6 | 7.1 | -0.88 | -11.17% | 1 | 2185 | 99.02% | Yes |
| S260116C00011000 | 10/3 11:00 AM | 11.00 | 7.22 | 5.6 | 6.4 | 0.00 | 0.00% | 6 | 35 | 75.98% | Yes |
| S260116C00012000 | 11/4 11:10 AM | 12.00 | 5.50 | 4.7 | 5.5 | 0.00 | 0.00% | 1 | 7 | 71.09% | Yes |
| S260116C00013000 | 10/28 9:53 AM | 13.00 | 5.00 | 3.8 | 4.6 | 0.00 | 0.00% | 1 | 361 | 64.45% | Yes |
| S260116C00014000 | 11/4 2:42 PM | 14.00 | 3.44 | 3.1 | 3.8 | 0.00 | 0.00% | 14 | 48 | 63.57% | Yes |
| S260116C00015000 | 11/5 12:39 PM | 15.00 | 2.65 | 2.55 | 2.85 | -0.03 | -1.12% | 11 | 822 | 59.47% | Yes |
| S260116C00016000 | 11/4 3:21 PM | 16.00 | 2.10 | 2 | 2.25 | 0.00 | 0.00% | 1 | 315 | 59.18% | Yes |
| S260116C00017000 | 11/5 11:43 AM | 17.00 | 1.60 | 1.6 | 1.7 | -0.05 | -3.03% | 113 | 1177 | 59.08% | No |
| S260116C00018000 | 11/5 3:23 PM | 18.00 | 1.23 | 1.15 | 1.3 | -0.02 | -1.60% | 89 | 1852 | 57.72% | No |
| S260116C00019000 | 11/5 1:49 PM | 19.00 | 0.95 | 0.8 | 1 | 0.00 | 0.00% | 13 | 636 | 57.03% | No |
| S260116C00020000 | 11/5 1:30 PM | 20.00 | 0.69 | 0.65 | 0.75 | -0.04 | -5.48% | 113 | 15123 | 58.40% | No |
| S260116C00021000 | 11/5 1:51 PM | 21.00 | 0.55 | 0.45 | 0.8 | 0.02 | 3.77% | 52 | 4860 | 63.09% | No |
| S260116C00022000 | 11/5 11:47 AM | 22.00 | 0.40 | 0.05 | 0.45 | -0.10 | -20.00% | 2 | 8828 | 51.37% | No |
| S260116C00023000 | 11/4 12:25 PM | 23.00 | 0.27 | 0.15 | 0.45 | 0.00 | 0.00% | 2 | 1582 | 59.96% | No |
| S260116C00024000 | 10/31 12:28 PM | 24.00 | 0.35 | 0.1 | 0.4 | 0.00 | 0.00% | 4 | 721 | 62.11% | No |
| S260116C00025000 | 11/4 1:47 PM | 25.00 | 0.19 | 0.15 | 0.35 | 0.00 | 0.00% | 5 | 5191 | 66.89% | No |
| S260116C00026000 | 11/5 11:21 AM | 26.00 | 0.16 | 0.1 | 0.3 | -0.05 | -23.81% | 12 | 11605 | 67.58% | No |
| S260116C00027000 | 11/4 2:53 PM | 27.00 | 0.17 | 0.1 | 0.15 | 0.00 | 0.00% | 55 | 1698 | 64.84% | No |
| S260116C00028000 | 11/4 12:25 PM | 28.00 | 0.17 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 676 | 71.09% | No |
| S260116C00029000 | 10/20 11:12 AM | 29.00 | 0.14 | 0 | 0.25 | 0.00 | 0.00% | 2 | 3341 | 72.07% | No |
| S260116C00030000 | 11/5 1:50 PM | 30.00 | 0.09 | 0.05 | 0.2 | -0.03 | -25.00% | 20 | 11049 | 75.39% | No |
| S260116C00032000 | 10/29 3:35 PM | 32.00 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 20 | 2625 | 78.52% | No |
| S260116C00035000 | 10/31 11:56 AM | 35.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 5515 | 78.13% | No |
| S260116C00037000 | 10/30 12:10 PM | 37.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 50 | 1040 | 87.89% | No |
| S260116C00040000 | 11/5 11:09 AM | 40.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 6 | 2905 | 98.83% | No |
| S260116C00042000 | 10/10 1:52 PM | 42.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 9 | 1733 | 85.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00003000 | 2/25 3:09 PM | 3.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 5 | 16 | 220.31% | No |
| S260116P00005000 | 10/27 12:10 PM | 5.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 10 | 10 | 148.44% | No |
| S260116P00008000 | 10/14 9:35 AM | 8.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 30 | 43 | 94.53% | No |
| S260116P00010000 | 10/7 11:48 AM | 10.00 | 0.09 | 0 | 0.2 | 0.00 | 0.00% | 2 | 330 | 73.44% | No |
| S260116P00011000 | 8/27 11:32 AM | 11.00 | 0.24 | 0 | 0.2 | 0.00 | 0.00% | 4 | 3436 | 61.72% | No |
| S260116P00012000 | 10/20 11:09 AM | 12.00 | 0.39 | 0.1 | 0.3 | 0.00 | 0.00% | 2 | 45 | 61.13% | No |
| S260116P00013000 | 11/5 10:34 AM | 13.00 | 0.31 | 0.15 | 0.45 | 0.01 | 3.33% | 1 | 9241 | 56.64% | No |
| S260116P00014000 | 11/4 12:55 PM | 14.00 | 0.50 | 0.4 | 0.55 | 0.00 | 0.00% | 1 | 659 | 53.91% | No |
| S260116P00015000 | 11/5 2:57 PM | 15.00 | 0.75 | 0.7 | 0.9 | -0.02 | -2.60% | 5 | 1952 | 54.35% | No |
| S260116P00016000 | 11/5 3:26 PM | 16.00 | 1.15 | 1.1 | 1.2 | 0.00 | 0.00% | 3 | 1436 | 51.95% | No |
| S260116P00017000 | 11/5 9:42 AM | 17.00 | 1.70 | 1.55 | 2.15 | 0.05 | 3.03% | 1 | 7529 | 58.11% | Yes |
| S260116P00018000 | 11/5 10:21 AM | 18.00 | 2.35 | 2.15 | 2.3 | 0.16 | 7.31% | 1 | 976 | 52.44% | Yes |
| S260116P00019000 | 11/5 3:01 PM | 19.00 | 3.00 | 2.8 | 3.1 | 0.00 | 0.00% | 30 | 279 | 50.44% | Yes |
| S260116P00020000 | 11/4 1:13 PM | 20.00 | 3.70 | 3.5 | 3.9 | 0.00 | 0.00% | 21 | 2202 | 57.23% | Yes |
| S260116P00021000 | 10/27 11:39 AM | 21.00 | 3.80 | 4.4 | 4.8 | 0.00 | 0.00% | 1 | 115 | 51.66% | Yes |
| S260116P00022000 | 10/1 3:56 PM | 22.00 | 5.00 | 5.1 | 5.9 | 0.00 | 0.00% | 2 | 589 | 52.54% | Yes |
| S260116P00023000 | 10/2 1:32 PM | 23.00 | 5.65 | 6 | 6.8 | 0.00 | 0.00% | 1 | 22 | 51.47% | Yes |
| S260116P00024000 | 10/24 11:20 AM | 24.00 | 6.60 | 6.9 | 7.7 | 0.00 | 0.00% | 10 | 24 | 74.71% | Yes |
| S260116P00025000 | 10/28 11:59 AM | 25.00 | 7.20 | 7.9 | 8.7 | 0.00 | 0.00% | 3 | 508 | 50.78% | Yes |
| S260116P00026000 | 10/13 3:17 PM | 26.00 | 9.00 | 8.9 | 9.6 | 0.00 | 0.00% | 2 | 34 | 79.20% | Yes |
| S260116P00027000 | 8/7 10:57 AM | 27.00 | 10.26 | 8.8 | 9 | 0.00 | 0.00% | 15 | 412 | 0.00% | Yes |
| S260116P00028000 | 10/13 1:17 PM | 28.00 | 10.90 | 10.8 | 11.6 | 0.00 | 0.00% | 2 | 1 | 87.89% | Yes |
| S260116P00029000 | 11/3 3:47 PM | 29.00 | 11.24 | 11.2 | 13.1 | 0.00 | 0.00% | 2 | 1 | 118.26% | Yes |
| S260116P00030000 | 10/31 12:55 PM | 30.00 | 12.53 | 12.1 | 14.6 | 0.00 | 0.00% | 1 | 11 | 75.00% | Yes |
| S260116P00032000 | 11/3 12:14 PM | 32.00 | 14.30 | 14.5 | 15.8 | 0.00 | 0.00% | 2 | 0 | 115.23% | Yes |
| S260116P00035000 | 11/3 12:08 PM | 35.00 | 17.45 | 17 | 19.3 | 0.00 | 0.00% | 1 | 0 | 150.54% | Yes |
| S260116P00037000 | 11/4 12:56 PM | 37.00 | 19.68 | 18.9 | 21.3 | 0.00 | 0.00% | 3 | 1 | 157.13% | Yes |
| S260116P00040000 | 11/5 10:35 AM | 40.00 | 22.95 | 22.4 | 24.3 | 1.87 | 8.87% | 1 | 0 | 101.95% | Yes |
| S260116P00042000 | 10/6 10:09 AM | 42.00 | 23.95 | 24.6 | 26.3 | 0.00 | 0.00% | 5 | 0 | 118.36% | Yes |
