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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260618C00010000 | 10/27 10:51 AM | 10.00 | 8.35 | 7.2 | 7.8 | 0.00 | 0.00% | 1 | 18 | 73.24% | Yes |
| S260618C00013000 | 10/28 3:15 PM | 13.00 | 5.80 | 4.4 | 5.5 | 0.00 | 0.00% | 1 | 69 | 57.62% | Yes |
| S260618C00014000 | 10/29 3:47 PM | 14.00 | 4.70 | 4.4 | 4.8 | 0.00 | 0.00% | 35 | 35 | 63.38% | Yes |
| S260618C00015000 | 11/5 11:17 AM | 15.00 | 4.00 | 3.9 | 4.2 | -0.32 | -7.41% | 8 | 423 | 62.70% | Yes |
| S260618C00016000 | 11/4 10:14 AM | 16.00 | 3.70 | 3.3 | 3.6 | 0.00 | 0.00% | 1 | 31 | 59.96% | Yes |
| S260618C00017000 | 11/4 1:23 PM | 17.00 | 3.00 | 2.85 | 3.2 | 0.00 | 0.00% | 6 | 623 | 59.89% | No |
| S260618C00018000 | 11/4 1:43 PM | 18.00 | 2.55 | 2.45 | 2.7 | 0.00 | 0.00% | 7 | 34 | 58.40% | No |
| S260618C00019000 | 11/5 1:17 PM | 19.00 | 2.30 | 2.1 | 2.35 | 0.05 | 2.22% | 2 | 26 | 58.01% | No |
| S260618C00020000 | 11/5 12:04 PM | 20.00 | 1.95 | 1.9 | 2.05 | 0.01 | 0.52% | 6 | 2800 | 58.74% | No |
| S260618C00022000 | 11/5 11:32 AM | 22.00 | 1.50 | 1.4 | 1.55 | -0.05 | -3.23% | 10 | 1314 | 58.20% | No |
| S260618C00023000 | 11/5 11:09 AM | 23.00 | 1.10 | 0.85 | 1.65 | -0.15 | -12.00% | 5 | 8 | 57.52% | No |
| S260618C00025000 | 11/5 2:53 PM | 25.00 | 0.95 | 0.95 | 1.25 | 0.00 | 0.00% | 2 | 857 | 61.18% | No |
| S260618C00027000 | 11/4 10:19 AM | 27.00 | 0.72 | 0.6 | 0.85 | -0.08 | -10.00% | 50 | 348 | 57.96% | No |
| S260618C00030000 | 11/5 2:31 PM | 30.00 | 0.49 | 0.35 | 0.6 | 0.09 | 22.50% | 1 | 1422 | 57.86% | No |
| S260618C00032000 | 10/31 11:33 AM | 32.00 | 0.47 | 0.3 | 0.5 | 0.00 | 0.00% | 4 | 372 | 59.38% | No |
| S260618C00035000 | 11/5 2:31 PM | 35.00 | 0.25 | 0.15 | 0.4 | -0.08 | -24.24% | 1 | 1035 | 59.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260618P00008000 | 9/5 1:59 PM | 8.00 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 1 | 61.52% | No |
| S260618P00009000 | 10/31 11:28 AM | 9.00 | 0.26 | 0.1 | 0.55 | 0.00 | 0.00% | 2 | 2 | 64.65% | No |
| S260618P00010000 | 10/31 1:54 PM | 10.00 | 0.38 | 0.1 | 0.65 | 0.00 | 0.00% | 2 | 20 | 58.20% | No |
| S260618P00011000 | 10/30 3:11 PM | 11.00 | 0.59 | 0.4 | 0.65 | 0.00 | 0.00% | 2 | 0 | 55.86% | No |
| S260618P00013000 | 11/5 10:23 AM | 13.00 | 1.05 | 0.8 | 1.1 | 0.05 | 5.00% | 1 | 700 | 51.56% | No |
| S260618P00015000 | 11/5 10:34 AM | 15.00 | 1.80 | 1.5 | 1.85 | 0.10 | 5.88% | 2 | 555 | 53.54% | No |
| S260618P00016000 | 11/5 1:19 PM | 16.00 | 2.25 | 1.85 | 2.3 | 0.00 | 0.00% | 13 | 198 | 52.34% | No |
| S260618P00017000 | 11/4 1:33 PM | 17.00 | 2.80 | 2.6 | 2.9 | 0.00 | 0.00% | 1 | 184 | 50.12% | Yes |
| S260618P00020000 | 10/2 10:01 AM | 20.00 | 4.10 | 4.5 | 4.8 | 0.00 | 0.00% | 1 | 1265 | 50.90% | Yes |
| S260618P00022000 | 9/16 9:58 AM | 22.00 | 5.10 | 6.1 | 6.5 | 0.00 | 0.00% | 27 | 234 | 54.00% | Yes |
| S260618P00025000 | 10/29 2:54 PM | 25.00 | 8.22 | 8.5 | 8.9 | 0.00 | 0.00% | 10 | 33 | 50.83% | Yes |
| S260618P00027000 | 10/10 1:33 PM | 27.00 | 9.95 | 10.1 | 10.7 | 0.00 | 0.00% | 2 | 2 | 50.68% | Yes |
| S260618P00035000 | 11/4 12:56 PM | 35.00 | 17.83 | 16.7 | 19.5 | 0.00 | 0.00% | 3 | 0 | 90.14% | Yes |
