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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S280121C00003000 | 11/4 12:42 PM | 3.00 | 14.70 | 12 | 17 | 0.00 | 0.00% | 1 | 6 | 111.33% | Yes |
| S280121C00005000 | 10/21 9:46 AM | 5.00 | 12.90 | 10 | 15 | 0.00 | 0.00% | 2 | 6 | 77.93% | Yes |
| S280121C00008000 | 10/6 11:43 AM | 8.00 | 11.55 | 10.1 | 10.7 | 0.00 | 0.00% | 3 | 4 | 71.34% | Yes |
| S280121C00010000 | 11/4 11:58 AM | 10.00 | 9.23 | 9 | 9.4 | 0.00 | 0.00% | 20 | 300 | 68.75% | Yes |
| S280121C00013000 | 10/24 3:23 PM | 13.00 | 8.05 | 6.6 | 7.7 | 0.00 | 0.00% | 7 | 30 | 59.25% | Yes |
| S280121C00015000 | 11/3 2:55 PM | 15.00 | 7.15 | 6.2 | 6.6 | 0.00 | 0.00% | 12 | 318 | 60.03% | Yes |
| S280121C00017000 | 11/5 3:04 PM | 17.00 | 5.70 | 5.5 | 5.8 | 0.14 | 2.52% | 7 | 180 | 59.42% | No |
| S280121C00020000 | 11/5 12:34 PM | 20.00 | 4.65 | 4.5 | 4.8 | 0.09 | 1.97% | 5 | 564 | 58.11% | No |
| S280121C00022000 | 11/5 10:39 AM | 22.00 | 4.08 | 3.8 | 4.2 | 0.03 | 0.74% | 6 | 242 | 56.47% | No |
| S280121C00025000 | 11/5 11:17 AM | 25.00 | 3.50 | 3.1 | 3.5 | 0.19 | 5.74% | 1 | 404 | 55.65% | No |
| S280121C00027000 | 11/3 3:49 PM | 27.00 | 3.30 | 2.75 | 4.2 | 0.00 | 0.00% | 2 | 21 | 60.93% | No |
| S280121C00030000 | 11/4 2:48 PM | 30.00 | 2.39 | 2.25 | 2.6 | 0.00 | 0.00% | 26 | 362 | 54.69% | No |
| S280121C00035000 | 11/5 11:01 AM | 35.00 | 1.80 | 1.65 | 1.95 | -0.25 | -12.20% | 1 | 324 | 53.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| S280121P00005000 | 10/14 10:11 AM | 5.00 | 0.25 | 0 | 0.85 | 0.00 | 0.00% | 1 | 1 | 65.63% | No |
| S280121P00008000 | 10/10 12:08 PM | 8.00 | 0.67 | 0.2 | 0.85 | 0.00 | 0.00% | 8 | 9 | 53.91% | No |
| S280121P00010000 | 10/10 11:50 AM | 10.00 | 1.15 | 0.8 | 2.2 | 0.00 | 0.00% | 2 | 10 | 52.93% | No |
| S280121P00013000 | 11/4 3:49 PM | 13.00 | 2.40 | 2.3 | 2.6 | 0.00 | 0.00% | 1 | 6 | 49.15% | No |
| S280121P00015000 | 11/5 11:57 AM | 15.00 | 3.30 | 3.3 | 3.5 | -0.03 | -0.90% | 2 | 28 | 46.92% | No |
| S280121P00017000 | 11/5 10:39 AM | 17.00 | 4.39 | 4.3 | 4.7 | 0.04 | 0.92% | 7 | 337 | 46.70% | Yes |
| S280121P00020000 | 11/3 11:49 AM | 20.00 | 6.07 | 6.1 | 6.5 | 0.00 | 0.00% | 10 | 85 | 44.10% | Yes |
| S280121P00022000 | 9/22 2:58 PM | 22.00 | 6.13 | 0 | 0 | 0.00 | 0.00% | 8 | 9 | 0.00% | Yes |
