Explore strikes, OI, IV and strategy data for SBSW.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW251219C00005000 | 11/5 9:30 AM | 5.00 | 5.22 | 4.7 | 6.2 | -0.54 | -9.38% | 2 | 22 | 206.45% | Yes |
| SBSW251219C00007000 | 11/5 2:58 PM | 7.00 | 3.15 | 2 | 4.1 | -1.43 | -31.22% | 3 | 3 | 60.16% | Yes |
| SBSW251219C00008000 | 10/31 1:22 PM | 8.00 | 2.82 | 1.8 | 2.45 | 0.00 | 0.00% | 25 | 53 | 55.86% | Yes |
| SBSW251219C00009000 | 11/5 12:30 PM | 9.00 | 1.50 | 1.4 | 2 | -0.60 | -28.57% | 8 | 17 | 85.16% | Yes |
| SBSW251219C00010000 | 11/5 3:10 PM | 10.00 | 0.95 | 0.95 | 1.4 | -0.02 | -2.06% | 19 | 466 | 84.38% | Yes |
| SBSW251219C00011000 | 11/5 2:03 PM | 11.00 | 0.60 | 0.6 | 0.65 | 0.07 | 13.21% | 39 | 1178 | 71.88% | No |
| SBSW251219C00012000 | 11/5 2:02 PM | 12.00 | 0.37 | 0.35 | 0.4 | 0.05 | 15.63% | 28 | 428 | 71.88% | No |
| SBSW251219C00013000 | 11/5 12:34 PM | 13.00 | 0.23 | 0.2 | 0.3 | -0.02 | -8.00% | 6 | 312 | 75.39% | No |
| SBSW251219C00014000 | 11/4 12:21 PM | 14.00 | 0.20 | 0.1 | 0.25 | 0.00 | 0.00% | 20 | 1986 | 79.10% | No |
| SBSW251219C00015000 | 11/3 1:22 PM | 15.00 | 0.18 | 0.05 | 0.55 | 0.00 | 0.00% | 7 | 152 | 105.08% | No |
| SBSW251219C00016000 | 10/31 11:07 AM | 16.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 30 | 111 | 121.09% | No |
| SBSW251219C00017000 | 10/20 1:13 PM | 17.00 | 0.31 | 0 | 1.45 | 0.00 | 0.00% | 0 | 3 | 166.99% | No |
| SBSW251219C00018000 | 10/21 1:22 PM | 18.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 5 | 12 | 107.81% | No |
| SBSW251219C00019000 | 10/31 3:01 PM | 19.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 19 | 21 | 150.39% | No |
| SBSW251219C00020000 | 10/27 2:37 PM | 20.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 0 | 2 | 110.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW251219P00008000 | 11/5 3:40 PM | 8.00 | 0.20 | 0.1 | 0.45 | -0.05 | -20.00% | 12 | 64 | 78.13% | No |
| SBSW251219P00009000 | 11/5 2:37 PM | 9.00 | 0.49 | 0.45 | 0.5 | -0.07 | -12.50% | 81 | 399 | 68.16% | No |
| SBSW251219P00010000 | 11/5 1:51 PM | 10.00 | 0.95 | 0.9 | 0.95 | -0.08 | -7.77% | 52 | 342 | 67.58% | No |
| SBSW251219P00011000 | 11/5 12:44 PM | 11.00 | 1.60 | 1.5 | 1.95 | -0.12 | -6.98% | 1 | 427 | 80.66% | Yes |
| SBSW251219P00012000 | 11/5 1:27 PM | 12.00 | 2.37 | 1.75 | 3.8 | 0.64 | 36.99% | 5 | 56 | 105.27% | Yes |
| SBSW251219P00013000 | 10/21 9:51 AM | 13.00 | 3.24 | 2 | 3.7 | 0.00 | 0.00% | 10 | 89 | 116.80% | Yes |
| SBSW251219P00015000 | 10/20 9:44 AM | 15.00 | 3.79 | 3.8 | 6.3 | 0.00 | 0.00% | 0 | 3 | 72.27% | Yes |
