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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW260417C00002000 | 8/21 3:21 PM | 2.00 | 6.36 | 7.1 | 10.9 | 0.00 | 0.00% | 0 | 1 | 334.77% | Yes |
| SBSW260417C00003000 | 10/17 10:54 AM | 3.00 | 8.75 | 5.2 | 9 | 0.00 | 0.00% | 3 | 3 | 109.77% | Yes |
| SBSW260417C00005000 | 10/20 3:25 PM | 5.00 | 6.70 | 3.3 | 7.2 | 0.00 | 0.00% | 2 | 49 | 87.30% | Yes |
| SBSW260417C00006000 | 11/4 3:19 PM | 6.00 | 4.15 | 2.45 | 6.3 | 0.00 | 0.00% | 1 | 119 | 79.20% | Yes |
| SBSW260417C00007000 | 10/29 11:06 AM | 7.00 | 4.60 | 3.1 | 3.9 | 0.00 | 0.00% | 4 | 7020 | 69.34% | Yes |
| SBSW260417C00008000 | 11/4 11:23 AM | 8.00 | 2.90 | 0.95 | 3.2 | 0.00 | 0.00% | 9 | 730 | 86.13% | Yes |
| SBSW260417C00009000 | 11/5 9:40 AM | 9.00 | 2.30 | 2.1 | 2.8 | 0.13 | 5.99% | 5 | 2132 | 75.68% | Yes |
| SBSW260417C00010000 | 11/5 1:10 PM | 10.00 | 1.78 | 1.85 | 2.55 | 0.08 | 4.71% | 9 | 2620 | 83.11% | Yes |
| SBSW260417C00011000 | 11/5 3:54 PM | 11.00 | 1.50 | 1.5 | 1.65 | 0.05 | 3.45% | 39 | 1396 | 73.14% | No |
| SBSW260417C00012000 | 11/5 3:59 PM | 12.00 | 1.25 | 1.2 | 1.3 | 0.10 | 8.70% | 8 | 3358 | 72.17% | No |
| SBSW260417C00013000 | 11/5 3:54 PM | 13.00 | 1.00 | 1 | 1.7 | 0.05 | 5.26% | 42 | 1493 | 85.35% | No |
| SBSW260417C00014000 | 10/29 2:05 PM | 14.00 | 1.20 | 0.8 | 1.15 | 0.00 | 0.00% | 20 | 707 | 78.81% | No |
| SBSW260417C00015000 | 11/5 2:07 PM | 15.00 | 0.69 | 0.7 | 1.25 | -0.06 | -8.00% | 110 | 4532 | 85.79% | No |
| SBSW260417C00016000 | 11/5 10:49 AM | 16.00 | 0.56 | 0.6 | 1.65 | 0.01 | 1.82% | 1 | 1000 | 98.14% | No |
| SBSW260417C00017000 | 11/5 2:33 PM | 17.00 | 0.50 | 0.5 | 1.05 | -0.10 | -16.67% | 180 | 368 | 89.01% | No |
| SBSW260417C00018000 | 10/31 2:27 PM | 18.00 | 0.55 | 0.3 | 1.5 | 0.00 | 0.00% | 1 | 2 | 99.61% | No |
| SBSW260417C00020000 | 11/5 2:21 PM | 20.00 | 0.35 | 0.3 | 0.45 | 0.00 | 0.00% | 3 | 1325 | 82.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW260417P00005000 | 10/23 10:07 AM | 5.00 | 0.25 | 0 | 1.5 | 0.00 | 0.00% | 7 | 24 | 133.98% | No |
| SBSW260417P00006000 | 11/5 12:20 PM | 6.00 | 0.35 | 0.15 | 0.45 | 0.10 | 40.00% | 2 | 85 | 74.71% | No |
| SBSW260417P00007000 | 10/27 12:40 PM | 7.00 | 0.44 | 0.35 | 0.75 | 0.00 | 0.00% | 2 | 97 | 73.63% | No |
| SBSW260417P00008000 | 11/5 11:07 AM | 8.00 | 0.75 | 0.75 | 0.95 | -0.05 | -6.25% | 25 | 406 | 70.41% | No |
| SBSW260417P00009000 | 10/29 10:35 AM | 9.00 | 0.77 | 1.15 | 2.45 | 0.00 | 0.00% | 8 | 442 | 91.16% | No |
| SBSW260417P00010000 | 11/5 12:20 PM | 10.00 | 1.70 | 1.65 | 1.8 | -0.10 | -5.56% | 2 | 370 | 65.53% | No |
| SBSW260417P00011000 | 10/31 2:48 PM | 11.00 | 2.15 | 2.3 | 4.1 | 0.00 | 0.00% | 1 | 213 | 97.46% | Yes |
| SBSW260417P00012000 | 10/31 12:12 PM | 12.00 | 2.84 | 3 | 3.1 | 0.00 | 0.00% | 2 | 386 | 65.33% | Yes |
| SBSW260417P00013000 | 10/28 10:12 AM | 13.00 | 3.50 | 3.3 | 4 | 0.00 | 0.00% | 1 | 278 | 58.59% | Yes |
| SBSW260417P00014000 | 10/30 12:23 PM | 14.00 | 4.03 | 4.4 | 5.1 | 0.00 | 0.00% | 10 | 372 | 70.41% | Yes |
| SBSW260417P00015000 | 10/20 2:31 PM | 15.00 | 4.60 | 5.3 | 5.9 | 0.00 | 0.00% | 1 | 352 | 70.61% | Yes |
| SBSW260417P00016000 | 10/17 2:44 PM | 16.00 | 5.50 | 4.3 | 8.4 | 0.00 | 0.00% | 1 | 301 | 64.06% | Yes |
