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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW260116C00000500 | 10/14 12:38 PM | 0.50 | 11.32 | 8.1 | 11 | 0.00 | 0.00% | 2 | 10 | 353.13% | Yes |
| SBSW260116C00001000 | 8/1 9:44 AM | 1.00 | 7.26 | 8.1 | 11 | 0.00 | 0.00% | 5 | 21 | 593.75% | Yes |
| SBSW260116C00001500 | 10/6 10:45 AM | 1.50 | 10.09 | 7.1 | 10 | 0.00 | 0.00% | 1 | 1 | 215.63% | Yes |
| SBSW260116C00002000 | 10/17 11:40 AM | 2.00 | 9.40 | 6.6 | 9.5 | 0.00 | 0.00% | 12 | 140 | 182.81% | Yes |
| SBSW260116C00002500 | 11/5 1:18 PM | 2.50 | 7.46 | 7.4 | 7.8 | 0.16 | 2.19% | 2 | 6087 | 189.06% | Yes |
| SBSW260116C00003000 | 11/5 2:30 PM | 3.00 | 7.00 | 5.9 | 8 | -1.30 | -15.66% | 5 | 710 | 365.23% | Yes |
| SBSW260116C00003500 | 10/24 3:46 PM | 3.50 | 7.70 | 5.4 | 8.1 | 0.00 | 0.00% | 2 | 378 | 187.89% | Yes |
| SBSW260116C00004000 | 10/20 10:03 AM | 4.00 | 7.30 | 5.5 | 7 | 0.00 | 0.00% | 250 | 1431 | 166.41% | Yes |
| SBSW260116C00004500 | 10/9 12:26 PM | 4.50 | 7.00 | 4.1 | 7 | 0.00 | 0.00% | 10 | 734 | 94.53% | Yes |
| SBSW260116C00005000 | 11/5 11:40 AM | 5.00 | 5.03 | 5 | 5.2 | 0.10 | 2.03% | 86 | 11411 | 100.78% | Yes |
| SBSW260116C00005500 | 10/23 9:30 AM | 5.50 | 5.95 | 4.5 | 5 | 0.00 | 0.00% | 1 | 1204 | 116.80% | Yes |
| SBSW260116C00006000 | 11/5 1:29 PM | 6.00 | 4.00 | 4 | 4.3 | -0.14 | -3.38% | 27 | 2245 | 87.50% | Yes |
| SBSW260116C00007500 | 11/4 2:57 PM | 7.50 | 2.55 | 2.7 | 2.85 | 0.00 | 0.00% | 209 | 17332 | 70.12% | Yes |
| SBSW260116C00009000 | 11/5 1:43 PM | 9.00 | 1.75 | 1.7 | 1.95 | 0.17 | 10.76% | 7 | 5383 | 74.51% | Yes |
| SBSW260116C00010000 | 11/5 2:09 PM | 10.00 | 1.21 | 1.2 | 1.3 | 0.11 | 10.00% | 439 | 18486 | 70.22% | Yes |
| SBSW260116C00011000 | 11/5 1:16 PM | 11.00 | 0.86 | 0.85 | 0.95 | 0.01 | 1.18% | 15 | 5774 | 71.97% | No |
| SBSW260116C00012000 | 11/5 3:59 PM | 12.00 | 0.64 | 0.6 | 0.65 | 0.09 | 16.36% | 966 | 12520 | 72.17% | No |
| SBSW260116C00013000 | 11/5 1:20 PM | 13.00 | 0.44 | 0.4 | 0.5 | 0.04 | 10.00% | 14 | 6915 | 73.73% | No |
| SBSW260116C00014000 | 11/5 12:51 PM | 14.00 | 0.30 | 0.3 | 0.4 | 0.01 | 3.45% | 20 | 2870 | 77.15% | No |
| SBSW260116C00015000 | 11/5 3:33 PM | 15.00 | 0.30 | 0.25 | 0.35 | 0.05 | 20.00% | 8 | 13545 | 82.13% | No |
| SBSW260116C00016000 | 11/5 12:07 PM | 16.00 | 0.30 | 0.1 | 0.3 | 0.05 | 20.00% | 1 | 873 | 80.47% | No |
| SBSW260116C00017000 | 11/3 1:15 PM | 17.00 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 438 | 106.35% | No |
| SBSW260116C00018000 | 11/5 3:00 PM | 18.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 6 | 3536 | 87.70% | No |
| SBSW260116C00019000 | 11/3 11:46 AM | 19.00 | 0.26 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 1399 | 102.73% | No |
| SBSW260116C00020000 | 11/4 10:47 AM | 20.00 | 0.10 | 0.05 | 0.3 | 0.00 | 0.00% | 26 | 3566 | 102.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW260116P00001500 | 2/25 10:41 AM | 1.50 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 0 | 10 | 343.75% | No |
| SBSW260116P00002000 | 4/4 12:47 PM | 2.00 | 0.14 | 0 | 1.05 | 0.00 | 0.00% | 30 | 68 | 372.66% | No |
| SBSW260116P00002500 | 11/4 11:32 AM | 2.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 15 | 19796 | 153.13% | No |
| SBSW260116P00003000 | 10/13 2:30 PM | 3.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 74 | 506 | 150.78% | No |
| SBSW260116P00003500 | 10/24 12:47 PM | 3.50 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 10 | 586 | 217.97% | No |
| SBSW260116P00004000 | 11/4 2:25 PM | 4.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 3 | 889 | 210.16% | No |
| SBSW260116P00004500 | 10/31 11:00 AM | 4.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 4708 | 119.53% | No |
| SBSW260116P00005000 | 10/31 11:33 AM | 5.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 1 | 7711 | 105.86% | No |
| SBSW260116P00005500 | 9/23 11:17 AM | 5.50 | 0.10 | 0 | 0 | 0.00 | 0.00% | 2 | 1337 | 25.00% | No |
| SBSW260116P00006000 | 10/30 11:21 AM | 6.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1400 | 86.72% | No |
| SBSW260116P00007500 | 11/4 2:22 PM | 7.50 | 0.25 | 0.15 | 0.3 | 0.00 | 0.00% | 9 | 4752 | 66.99% | No |
| SBSW260116P00009000 | 11/5 12:56 PM | 9.00 | 0.66 | 0.6 | 0.7 | -0.05 | -7.04% | 1 | 3439 | 64.65% | No |
| SBSW260116P00010000 | 11/5 3:46 PM | 10.00 | 1.10 | 1.1 | 1.15 | -0.14 | -11.29% | 15 | 3370 | 64.26% | No |
| SBSW260116P00011000 | 11/5 12:44 PM | 11.00 | 1.80 | 1.75 | 1.85 | 0.20 | 12.50% | 51 | 1084 | 67.38% | Yes |
| SBSW260116P00012000 | 11/4 11:41 AM | 12.00 | 2.45 | 2.05 | 2.65 | 0.00 | 0.00% | 50 | 1120 | 55.86% | Yes |
| SBSW260116P00013000 | 10/31 12:11 PM | 13.00 | 2.96 | 3.1 | 3.5 | 0.00 | 0.00% | 10 | 60 | 64.45% | Yes |
| SBSW260116P00014000 | 10/9 12:28 PM | 14.00 | 3.30 | 2.8 | 5.4 | 0.00 | 0.00% | 9 | 14 | 55.86% | Yes |
| SBSW260116P00015000 | 10/21 10:23 AM | 15.00 | 5.00 | 3.7 | 6.3 | 0.00 | 0.00% | 3 | 60 | 149.71% | Yes |
| SBSW260116P00016000 | 10/14 3:37 PM | 16.00 | 4.80 | 4.9 | 7.5 | 0.00 | 0.00% | 1 | 200 | 82.62% | Yes |
| SBSW260116P00017000 | 9/30 9:30 AM | 17.00 | 6.20 | 5.5 | 8.5 | 0.00 | 0.00% | 0 | 3 | 56.25% | Yes |
| SBSW260116P00018000 | 10/14 3:37 PM | 18.00 | 6.60 | 6.8 | 9.2 | 0.00 | 0.00% | 0 | 1 | 60.94% | Yes |
