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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S270115C00003000 | 10/13 1:44 PM | 3.00 | 14.68 | 12 | 16.4 | 0.00 | 0.00% | 1 | 9 | 126.76% | Yes |
| S270115C00005000 | 10/28 12:08 PM | 5.00 | 13.65 | 10.4 | 13.7 | 0.00 | 0.00% | 2 | 70 | 79.69% | Yes |
| S270115C00008000 | 10/28 12:08 PM | 8.00 | 10.94 | 8.4 | 10 | 0.00 | 0.00% | 2 | 91 | 58.15% | Yes |
| S270115C00010000 | 11/4 10:15 AM | 10.00 | 8.50 | 7.9 | 8.4 | 0.00 | 0.00% | 2 | 726 | 69.14% | Yes |
| S270115C00013000 | 10/29 10:44 AM | 13.00 | 6.40 | 5.2 | 6.4 | 0.00 | 0.00% | 12 | 823 | 56.74% | Yes |
| S270115C00015000 | 11/5 2:38 PM | 15.00 | 5.10 | 5 | 5.2 | 0.00 | 0.00% | 32 | 1299 | 61.16% | Yes |
| S270115C00018000 | 11/5 2:03 PM | 18.00 | 3.80 | 3.7 | 3.9 | 0.00 | 0.00% | 50 | 3034 | 58.89% | No |
| S270115C00020000 | 11/5 2:48 PM | 20.00 | 3.12 | 3 | 3.2 | 0.06 | 1.96% | 4 | 2375 | 57.62% | No |
| S270115C00022000 | 11/4 2:02 PM | 22.00 | 2.50 | 2.4 | 2.65 | 0.00 | 0.00% | 14 | 1011 | 56.62% | No |
| S270115C00025000 | 11/5 2:07 PM | 25.00 | 1.86 | 1.8 | 2 | 0.01 | 0.54% | 5 | 3654 | 56.13% | No |
| S270115C00027000 | 11/3 11:05 AM | 27.00 | 1.70 | 1.45 | 1.6 | 0.00 | 0.00% | 15 | 669 | 55.10% | No |
| S270115C00030000 | 11/3 2:08 PM | 30.00 | 1.30 | 0.8 | 1.3 | 0.00 | 0.00% | 47 | 2564 | 53.08% | No |
| S270115C00032000 | 10/30 3:31 PM | 32.00 | 0.98 | 0.95 | 1.25 | 0.00 | 0.00% | 2 | 1996 | 57.25% | No |
| S270115C00035000 | 11/5 1:58 PM | 35.00 | 0.80 | 0.8 | 0.9 | 0.00 | 0.00% | 19 | 7012 | 56.93% | No |
| S270115C00037000 | 11/3 3:43 PM | 37.00 | 0.76 | 0.55 | 1 | 0.00 | 0.00% | 2 | 716 | 58.01% | No |
| S270115C00040000 | 10/28 9:39 AM | 40.00 | 0.58 | 0.55 | 0.7 | 0.00 | 0.00% | 1 | 4292 | 58.15% | No |
| S270115C00042000 | 11/5 9:59 AM | 42.00 | 0.50 | 0.4 | 0.55 | 0.03 | 6.38% | 10 | 4485 | 56.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S270115P00005000 | 5/29 2:12 PM | 5.00 | 0.20 | 0 | 0.95 | 0.00 | 0.00% | 0 | 3 | 92.19% | No |
| S270115P00008000 | 9/4 3:57 PM | 8.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 3 | 92 | 54.79% | No |
| S270115P00010000 | 11/5 2:38 PM | 10.00 | 0.80 | 0.7 | 0.9 | 0.05 | 6.67% | 30 | 277 | 54.54% | No |
| S270115P00013000 | 10/21 2:51 PM | 13.00 | 1.50 | 1.6 | 1.8 | 0.00 | 0.00% | 10 | 644 | 50.88% | No |
| S270115P00015000 | 10/29 10:16 AM | 15.00 | 2.46 | 2.45 | 2.65 | 0.00 | 0.00% | 1 | 578 | 50.71% | No |
| S270115P00018000 | 10/28 12:10 PM | 18.00 | 3.56 | 4 | 4.3 | 0.00 | 0.00% | 2 | 576 | 48.78% | Yes |
| S270115P00020000 | 11/3 12:16 PM | 20.00 | 4.90 | 5.3 | 5.6 | 0.00 | 0.00% | 8 | 592 | 47.66% | Yes |
| S270115P00022000 | 10/15 12:05 PM | 22.00 | 6.65 | 6.7 | 7 | 0.00 | 0.00% | 1 | 161 | 46.09% | Yes |
| S270115P00025000 | 10/28 9:31 AM | 25.00 | 8.50 | 9 | 9.4 | 0.00 | 0.00% | 1 | 371 | 45.12% | Yes |
| S270115P00027000 | 10/9 9:40 AM | 27.00 | 10.00 | 10.7 | 11.1 | 0.00 | 0.00% | 1 | 552 | 44.36% | Yes |
| S270115P00030000 | 9/19 11:09 AM | 30.00 | 11.71 | 13.1 | 13.8 | 0.00 | 0.00% | 1 | 34 | 43.80% | Yes |
| S270115P00032000 | 10/2 1:58 PM | 32.00 | 14.40 | 15.1 | 15.6 | 0.00 | 0.00% | 8 | 120 | 41.94% | Yes |
| S270115P00035000 | 10/9 12:11 PM | 35.00 | 17.01 | 18 | 18.5 | 0.00 | 0.00% | 2 | 18 | 42.77% | Yes |
| S270115P00037000 | 10/23 3:08 PM | 37.00 | 19.55 | 19.9 | 22.4 | 0.00 | 0.00% | 6 | 1 | 61.04% | Yes |
| S270115P00040000 | 10/27 3:45 PM | 40.00 | 22.07 | 21 | 25.5 | 0.00 | 0.00% | 2 | 0 | 87.40% | Yes |
| S270115P00042000 | 3/14 1:27 PM | 42.00 | 23.78 | 24.5 | 25 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
