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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW270115C00000500 | 6/27 1:08 PM | 0.50 | 6.59 | 8 | 13 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| SBSW270115C00001000 | 8/11 1:52 PM | 1.00 | 7.63 | 8 | 12.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SBSW270115C00001500 | 10/21 10:33 AM | 1.50 | 8.48 | 6.5 | 11 | 0.00 | 0.00% | 6 | 29 | 136.33% | Yes |
| SBSW270115C00002000 | 10/17 10:21 AM | 2.00 | 9.75 | 6 | 10.5 | 0.00 | 0.00% | 6 | 131 | 114.65% | Yes |
| SBSW270115C00002500 | 8/27 10:11 AM | 2.50 | 5.52 | 8.6 | 11.5 | 0.00 | 0.00% | 1 | 113 | 0.00% | Yes |
| SBSW270115C00003000 | 10/20 3:25 PM | 3.00 | 8.68 | 5.1 | 7.8 | 0.00 | 0.00% | 35 | 597 | 133.20% | Yes |
| SBSW270115C00003500 | 10/9 3:20 PM | 3.50 | 7.90 | 4.5 | 9 | 0.00 | 0.00% | 3 | 333 | 76.37% | Yes |
| SBSW270115C00004000 | 11/4 2:58 PM | 4.00 | 6.50 | 5.5 | 6.8 | 0.41 | 6.73% | 1 | 2614 | 58.20% | Yes |
| SBSW270115C00004500 | 11/4 2:29 PM | 4.50 | 6.81 | 3.5 | 8.5 | 0.00 | 0.00% | 10 | 2776 | 76.47% | Yes |
| SBSW270115C00005000 | 11/5 12:52 PM | 5.00 | 5.75 | 5.4 | 5.7 | 0.30 | 5.50% | 3 | 10079 | 70.90% | Yes |
| SBSW270115C00005500 | 11/4 9:41 AM | 5.50 | 5.12 | 3 | 7.5 | 0.00 | 0.00% | 35 | 745 | 72.56% | Yes |
| SBSW270115C00007000 | 11/5 12:56 PM | 7.00 | 4.25 | 4.1 | 5.1 | -0.15 | -3.41% | 13 | 6840 | 79.74% | Yes |
| SBSW270115C00010000 | 11/5 2:19 PM | 10.00 | 2.85 | 2.85 | 3.1 | -0.06 | -2.06% | 58 | 19062 | 69.58% | Yes |
| SBSW270115C00012000 | 11/5 2:03 PM | 12.00 | 2.30 | 2.1 | 2.45 | 0.01 | 0.44% | 14 | 4217 | 67.65% | No |
| SBSW270115C00015000 | 11/4 2:16 PM | 15.00 | 1.80 | 1.6 | 2.05 | 0.00 | 0.00% | 15 | 3842 | 72.61% | No |
| SBSW270115C00017000 | 11/4 3:09 PM | 17.00 | 1.25 | 0 | 2.05 | 0.00 | 0.00% | 2 | 1833 | 60.99% | No |
| SBSW270115C00020000 | 11/5 11:42 AM | 20.00 | 1.20 | 0.9 | 1.4 | 0.06 | 5.26% | 2 | 9237 | 73.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSW270115P00002000 | 4/2 2:57 PM | 2.00 | 0.25 | 0 | 0.55 | 0.00 | 0.00% | 3 | 1051 | 120.90% | No |
| SBSW270115P00002500 | 7/11 3:07 PM | 2.50 | 0.20 | 0 | 5 | 0.00 | 0.00% | 2 | 19 | 0.00% | No |
| SBSW270115P00003000 | 10/31 3:35 PM | 3.00 | 0.15 | 0.05 | 4.4 | 0.00 | 0.00% | 5 | 346 | 263.67% | No |
| SBSW270115P00003500 | 9/2 3:52 PM | 3.50 | 0.25 | 0 | 0.35 | 0.00 | 0.00% | 20 | 195 | 70.90% | No |
| SBSW270115P00004000 | 11/4 9:45 AM | 4.00 | 0.34 | 0.15 | 0.45 | 0.00 | 0.00% | 4 | 617 | 73.24% | No |
| SBSW270115P00004500 | 10/23 1:22 PM | 4.50 | 0.63 | 0 | 4.7 | 0.00 | 0.00% | 20 | 27 | 176.56% | No |
| SBSW270115P00005000 | 10/21 1:15 PM | 5.00 | 0.36 | 0.05 | 0.6 | 0.00 | 0.00% | 1 | 3531 | 59.57% | No |
| SBSW270115P00005500 | 10/2 10:50 AM | 5.50 | 0.42 | 0 | 1.2 | 0.00 | 0.00% | 2 | 412 | 66.70% | No |
| SBSW270115P00007000 | 11/4 2:08 PM | 7.00 | 1.10 | 0.9 | 1.35 | 0.00 | 0.00% | 7 | 4002 | 64.84% | No |
| SBSW270115P00010000 | 11/4 3:02 PM | 10.00 | 2.75 | 1.35 | 4.1 | 0.00 | 0.00% | 16 | 848 | 63.97% | No |
| SBSW270115P00012000 | 10/27 1:37 PM | 12.00 | 3.82 | 2.7 | 6.5 | 0.00 | 0.00% | 1 | 185 | 75.68% | Yes |
| SBSW270115P00015000 | 10/3 9:30 AM | 15.00 | 5.20 | 4 | 8.5 | 0.00 | 0.00% | 10 | 10 | 59.67% | Yes |
