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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260320C00008000 | 8/1 10:33 AM | 8.00 | 10.30 | 10.3 | 10.5 | 0.00 | 0.00% | 8 | 8 | 174.51% | Yes |
| S260320C00010000 | 11/4 11:05 AM | 10.00 | 7.40 | 6.8 | 7.5 | 0.00 | 0.00% | 15 | 39 | 75.39% | Yes |
| S260320C00011000 | 10/29 12:24 PM | 11.00 | 6.79 | 5.9 | 6.6 | 0.00 | 0.00% | 1 | 6 | 69.82% | Yes |
| S260320C00012000 | 11/3 10:20 AM | 12.00 | 6.16 | 5.1 | 5.8 | 0.00 | 0.00% | 2 | 4 | 67.77% | Yes |
| S260320C00013000 | 10/17 10:11 AM | 13.00 | 4.60 | 4.3 | 5 | 0.00 | 0.00% | 3 | 74 | 64.06% | Yes |
| S260320C00014000 | 11/3 12:34 PM | 14.00 | 4.70 | 3.8 | 4.2 | 0.00 | 0.00% | 8 | 132 | 63.82% | Yes |
| S260320C00015000 | 11/5 9:39 AM | 15.00 | 3.50 | 3.2 | 3.5 | 0.10 | 2.94% | 5 | 409 | 61.67% | Yes |
| S260320C00016000 | 11/5 10:46 AM | 16.00 | 2.70 | 2.65 | 2.9 | -0.10 | -3.57% | 34 | 95 | 59.96% | Yes |
| S260320C00017000 | 11/5 10:47 AM | 17.00 | 2.25 | 2.15 | 2.4 | -0.05 | -2.17% | 50 | 1108 | 58.59% | No |
| S260320C00018000 | 11/5 3:49 PM | 18.00 | 1.86 | 1.85 | 1.9 | -0.04 | -2.11% | 330 | 19595 | 58.20% | No |
| S260320C00019000 | 11/5 10:56 AM | 19.00 | 1.52 | 1.4 | 1.8 | -0.03 | -1.94% | 5 | 7405 | 59.42% | No |
| S260320C00020000 | 11/4 2:32 PM | 20.00 | 1.25 | 1.15 | 1.35 | 0.00 | 0.00% | 87 | 3061 | 57.52% | No |
| S260320C00021000 | 11/4 2:21 PM | 21.00 | 1.10 | 0.95 | 1.1 | 0.00 | 0.00% | 1 | 767 | 57.57% | No |
| S260320C00022000 | 11/5 10:20 AM | 22.00 | 0.85 | 0.75 | 1 | -0.07 | -7.61% | 24 | 701 | 58.69% | No |
| S260320C00023000 | 11/3 10:25 AM | 23.00 | 0.87 | 0.65 | 0.8 | 0.00 | 0.00% | 40 | 1792 | 58.94% | No |
| S260320C00024000 | 11/3 2:26 PM | 24.00 | 0.85 | 0.45 | 0.85 | 0.00 | 0.00% | 2 | 506 | 60.84% | No |
| S260320C00025000 | 10/30 12:57 PM | 25.00 | 0.58 | 0.35 | 0.65 | 0.00 | 0.00% | 10 | 655 | 59.52% | No |
| S260320C00026000 | 10/30 10:23 AM | 26.00 | 0.50 | 0.3 | 0.55 | 0.00 | 0.00% | 4 | 222 | 60.16% | No |
| S260320C00027000 | 10/29 3:06 PM | 27.00 | 0.39 | 0.25 | 0.5 | 0.00 | 0.00% | 4 | 214 | 61.33% | No |
| S260320C00028000 | 10/31 12:35 PM | 28.00 | 0.40 | 0.15 | 0.45 | 0.00 | 0.00% | 12 | 605 | 60.84% | No |
| S260320C00029000 | 10/24 3:39 PM | 29.00 | 0.37 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 93 | 62.40% | No |
| S260320C00030000 | 11/3 2:36 PM | 30.00 | 0.30 | 0.1 | 0.55 | 0.00 | 0.00% | 5 | 490 | 67.77% | No |
| S260320C00032000 | 11/4 11:45 AM | 32.00 | 0.20 | 0.05 | 0.3 | 0.00 | 0.00% | 2 | 468 | 63.67% | No |
| S260320C00035000 | 11/3 2:54 PM | 35.00 | 0.13 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 813 | 68.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260320P00008000 | 10/27 12:10 PM | 8.00 | 0.16 | 0 | 0.2 | 0.00 | 0.00% | 10 | 10 | 73.05% | No |
| S260320P00010000 | 10/13 12:21 PM | 10.00 | 0.21 | 0.05 | 0.3 | 0.00 | 0.00% | 2 | 4 | 60.94% | No |
| S260320P00011000 | 10/31 12:32 PM | 11.00 | 0.30 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 14 | 58.40% | No |
| S260320P00012000 | 10/31 10:02 AM | 12.00 | 0.42 | 0.3 | 0.55 | 0.00 | 0.00% | 2 | 20 | 56.64% | No |
| S260320P00013000 | 10/29 10:55 AM | 13.00 | 0.60 | 0.55 | 0.9 | 0.00 | 0.00% | 1 | 20 | 58.55% | No |
| S260320P00014000 | 11/4 10:42 AM | 14.00 | 0.85 | 0.85 | 1 | 0.00 | 0.00% | 4 | 163 | 54.35% | No |
| S260320P00015000 | 10/31 2:57 PM | 15.00 | 1.05 | 1.2 | 1.35 | 0.00 | 0.00% | 12 | 846 | 53.22% | No |
| S260320P00016000 | 11/5 11:04 AM | 16.00 | 1.73 | 1.6 | 1.8 | 0.37 | 27.21% | 1 | 783 | 52.10% | No |
| S260320P00017000 | 11/5 12:17 PM | 17.00 | 2.17 | 2.15 | 2.3 | 0.02 | 0.93% | 1 | 2172 | 51.66% | Yes |
| S260320P00018000 | 11/3 11:15 AM | 18.00 | 2.45 | 2.7 | 3.3 | 0.00 | 0.00% | 3 | 1461 | 55.62% | Yes |
| S260320P00019000 | 11/3 2:29 PM | 19.00 | 2.90 | 3.3 | 3.6 | 0.00 | 0.00% | 4 | 468 | 53.71% | Yes |
| S260320P00020000 | 10/29 3:32 PM | 20.00 | 3.83 | 4 | 4.4 | 0.00 | 0.00% | 1 | 426 | 50.15% | Yes |
| S260320P00021000 | 10/21 10:37 AM | 21.00 | 4.50 | 4.8 | 5.2 | 0.00 | 0.00% | 6 | 76 | 50.39% | Yes |
| S260320P00022000 | 9/22 3:37 PM | 22.00 | 4.00 | 0 | 0 | 0.00 | 0.00% | 18 | 93 | 0.00% | Yes |
| S260320P00023000 | 8/29 12:21 PM | 23.00 | 5.30 | 6 | 6.1 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| S260320P00025000 | 9/25 11:21 AM | 25.00 | 7.20 | 7.1 | 8.1 | 0.00 | 0.00% | 2 | 29 | 0.00% | Yes |
| S260320P00028000 | 9/19 3:54 PM | 28.00 | 9.04 | 10.9 | 11.7 | 0.00 | 0.00% | 5 | 5 | 68.55% | Yes |
| S260320P00030000 | 10/28 3:40 PM | 30.00 | 12.20 | 12.9 | 13.5 | 0.00 | 0.00% | 2 | 2 | 64.84% | Yes |
| S260320P00032000 | 11/4 10:51 AM | 32.00 | 14.57 | 14.4 | 16.2 | 0.00 | 0.00% | 2 | 0 | 54.30% | Yes |
| S260320P00035000 | 11/3 3:59 PM | 35.00 | 17.11 | 17.1 | 19.6 | 0.00 | 0.00% | 2 | 0 | 65.63% | Yes |
