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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260918C00003000 | 10/14 12:08 PM | 3.00 | 14.00 | 12 | 16 | 0.00 | 0.00% | 0 | 6 | 125.59% | Yes |
| S260918C00005000 | 10/30 11:41 AM | 5.00 | 12.94 | 10.8 | 13.7 | 0.00 | 0.00% | 2 | 2 | 108.50% | Yes |
| S260918C00008000 | 10/29 2:35 PM | 8.00 | 9.60 | 8.1 | 9.7 | 0.00 | 0.00% | 1 | 4 | 50.20% | Yes |
| S260918C00010000 | 11/3 12:37 PM | 10.00 | 8.60 | 5.6 | 8.1 | 0.00 | 0.00% | 5 | 76 | 79.69% | Yes |
| S260918C00013000 | 11/3 3:56 PM | 13.00 | 6.40 | 4.6 | 5.8 | 0.00 | 0.00% | 2 | 205 | 53.93% | Yes |
| S260918C00015000 | 11/3 2:24 PM | 15.00 | 5.10 | 2.7 | 5.4 | 0.00 | 0.00% | 1 | 103 | 52.78% | Yes |
| S260918C00017000 | 11/4 12:08 PM | 17.00 | 4.20 | 3.4 | 3.7 | 0.00 | 0.00% | 1 | 464 | 59.08% | No |
| S260918C00020000 | 11/5 2:49 PM | 20.00 | 2.49 | 2.4 | 2.55 | 0.03 | 1.22% | 5 | 3820 | 57.57% | No |
| S260918C00022000 | 11/3 10:56 AM | 22.00 | 2.10 | 1.8 | 2.1 | 0.00 | 0.00% | 10 | 1761 | 57.03% | No |
| S260918C00025000 | 10/31 11:12 AM | 25.00 | 1.50 | 0.25 | 1.5 | 0.00 | 0.00% | 5 | 943 | 58.89% | No |
| S260918C00027000 | 11/4 11:08 AM | 27.00 | 1.07 | 0.95 | 1.2 | 0.00 | 0.00% | 3 | 223 | 56.15% | No |
| S260918C00030000 | 11/3 3:49 PM | 30.00 | 0.85 | 0.65 | 1.4 | 0.00 | 0.00% | 18 | 4764 | 61.72% | No |
| S260918C00032000 | 9/15 11:48 AM | 32.00 | 0.72 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 105 | 50.00% | No |
| S260918C00035000 | 10/31 2:06 PM | 35.00 | 0.50 | 0.35 | 0.6 | 0.00 | 0.00% | 1 | 131 | 56.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S260918P00008000 | 9/15 11:31 AM | 8.00 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 3 | 8 | 58.69% | No |
| S260918P00010000 | 10/22 12:42 PM | 10.00 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 4 | 356 | 55.62% | No |
| S260918P00013000 | 10/28 12:11 PM | 13.00 | 1.15 | 1.25 | 2.45 | 0.00 | 0.00% | 11 | 538 | 62.82% | No |
| S260918P00015000 | 11/4 12:08 PM | 15.00 | 2.60 | 2.05 | 2.25 | 0.00 | 0.00% | 1 | 1029 | 50.49% | No |
| S260918P00017000 | 10/20 1:15 PM | 17.00 | 3.00 | 3 | 3.3 | 0.00 | 0.00% | 13 | 385 | 51.22% | Yes |
| S260918P00020000 | 10/7 11:47 AM | 20.00 | 4.70 | 4.9 | 5.2 | 0.00 | 0.00% | 1 | 152 | 49.44% | Yes |
| S260918P00022000 | 10/21 3:18 PM | 22.00 | 5.85 | 6.3 | 7.8 | 0.00 | 0.00% | 4 | 177 | 54.88% | Yes |
| S260918P00025000 | 10/3 1:21 PM | 25.00 | 8.02 | 8.7 | 9.1 | 0.00 | 0.00% | 1 | 32 | 47.07% | Yes |
| S260918P00027000 | 10/3 1:21 PM | 27.00 | 9.67 | 9.6 | 11.7 | 0.00 | 0.00% | 1 | 2 | 63.67% | Yes |
| S260918P00032000 | 11/4 10:52 AM | 32.00 | 15.12 | 15 | 15.5 | 0.00 | 0.00% | 1 | 1 | 45.70% | Yes |
