Explore strikes, OI, IV and strategy data for STX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251107C00110000 | 11/3 2:52 PM | 110.00 | 155.10 | 164.1 | 167.1 | 0.00 | 0.00% | 2 | 6 | 698.83% | Yes |
| STX251107C00115000 | 11/4 9:31 AM | 115.00 | 142.00 | 158.9 | 162.1 | 0.00 | 0.00% | 1 | 6 | 668.16% | Yes |
| STX251107C00135000 | 11/5 12:56 PM | 135.00 | 141.10 | 138.9 | 142.2 | 19.09 | 15.65% | 2 | 1 | 565.43% | Yes |
| STX251107C00150000 | 10/28 12:30 PM | 150.00 | 74.80 | 124.3 | 127.1 | 0.00 | 0.00% | 0 | 5 | 484.86% | Yes |
| STX251107C00157500 | 10/30 9:31 AM | 157.50 | 106.90 | 116.4 | 119.6 | 0.00 | 0.00% | 0 | 1 | 451.07% | Yes |
| STX251107C00172500 | 10/30 9:32 AM | 172.50 | 94.10 | 101.9 | 104.6 | 0.00 | 0.00% | 0 | 2 | 387.70% | Yes |
| STX251107C00177500 | 11/3 12:12 PM | 177.50 | 88.51 | 96.4 | 99.6 | 0.00 | 0.00% | 6 | 1 | 367.68% | Yes |
| STX251107C00185000 | 11/4 9:30 AM | 185.00 | 71.00 | 89.4 | 92.2 | 0.00 | 0.00% | 1 | 3 | 196.88% | Yes |
| STX251107C00190000 | 11/5 1:14 PM | 190.00 | 89.14 | 84.4 | 87.2 | 15.46 | 20.98% | 12 | 10 | 184.38% | Yes |
| STX251107C00192500 | 11/5 1:14 PM | 192.50 | 86.65 | 82 | 84.7 | 19.95 | 29.91% | 12 | 12 | 198.44% | Yes |
| STX251107C00195000 | 10/17 10:11 AM | 195.00 | 37.58 | 79.3 | 82.2 | 0.00 | 0.00% | 2 | 1 | 305.96% | Yes |
| STX251107C00197500 | 10/31 10:06 AM | 197.50 | 61.70 | 76.8 | 79.7 | 0.00 | 0.00% | 1 | 1 | 296.78% | Yes |
| STX251107C00200000 | 11/3 2:24 PM | 200.00 | 67.08 | 74.3 | 77.2 | 0.00 | 0.00% | 1 | 12 | 287.60% | Yes |
| STX251107C00202500 | 10/20 9:32 AM | 202.50 | 32.70 | 71.3 | 74.7 | 0.00 | 0.00% | 1 | 2 | 278.52% | Yes |
| STX251107C00205000 | 11/3 12:16 PM | 205.00 | 63.80 | 69.4 | 72.2 | 0.00 | 0.00% | 1 | 2 | 150.00% | Yes |
| STX251107C00207500 | 10/30 10:06 AM | 207.50 | 61.15 | 66.9 | 69.7 | 0.00 | 0.00% | 20 | 12 | 143.75% | Yes |
| STX251107C00210000 | 11/5 11:28 AM | 210.00 | 67.56 | 63.9 | 67.2 | 26.83 | 65.87% | 169 | 176 | 251.86% | Yes |
| STX251107C00212500 | 11/4 3:59 PM | 212.50 | 38.28 | 61.5 | 64.7 | 0.00 | 0.00% | 10 | 6 | 243.07% | Yes |
| STX251107C00215000 | 11/5 10:22 AM | 215.00 | 58.88 | 59.4 | 62.2 | 20.19 | 52.18% | 2 | 23 | 127.34% | Yes |
| STX251107C00217500 | 10/31 10:09 AM | 217.50 | 41.86 | 56.9 | 59.7 | 0.00 | 0.00% | 1 | 9 | 121.88% | Yes |
| STX251107C00220000 | 11/5 3:55 PM | 220.00 | 55.88 | 54.2 | 57.2 | 22.16 | 65.72% | 4 | 1695 | 217.09% | Yes |
| STX251107C00222500 | 11/3 9:31 AM | 222.50 | 37.50 | 51.5 | 54.8 | 0.00 | 0.00% | 1 | 48 | 212.11% | Yes |
| STX251107C00225000 | 11/5 3:55 PM | 225.00 | 51.90 | 49.3 | 52.2 | 9.90 | 23.57% | 2 | 155 | 200.10% | Yes |
| STX251107C00227500 | 10/31 9:37 AM | 227.50 | 50.25 | 46.5 | 49.8 | 0.00 | 0.00% | 3 | 6 | 194.97% | Yes |
| STX251107C00230000 | 11/5 1:52 PM | 230.00 | 52.94 | 44.7 | 47.3 | 24.53 | 86.34% | 170 | 186 | 125.98% | Yes |
| STX251107C00232500 | 11/4 9:44 AM | 232.50 | 25.91 | 41.9 | 44.9 | 0.00 | 0.00% | 2 | 44 | 109.38% | Yes |
| STX251107C00235000 | 11/5 10:10 AM | 235.00 | 37.23 | 39.7 | 42.4 | 5.23 | 16.34% | 1 | 48 | 116.99% | Yes |
| STX251107C00237500 | 11/3 2:18 PM | 237.50 | 30.57 | 37.1 | 39.9 | 0.00 | 0.00% | 1 | 29 | 106.84% | Yes |
| STX251107C00240000 | 11/5 1:52 PM | 240.00 | 43.08 | 34.2 | 37.5 | 15.61 | 56.83% | 17 | 60 | 85.35% | Yes |
| STX251107C00242500 | 11/4 10:16 AM | 242.50 | 16.72 | 31.8 | 34.6 | 0.00 | 0.00% | 2 | 19 | 138.53% | Yes |
| STX251107C00245000 | 11/5 11:21 AM | 245.00 | 31.70 | 29.7 | 32.7 | 8.80 | 38.43% | 3 | 68 | 99.12% | Yes |
| STX251107C00247500 | 11/3 2:18 PM | 247.50 | 27.38 | 27.2 | 30.3 | 5.67 | 26.12% | 1 | 23 | 94.43% | Yes |
| STX251107C00250000 | 11/5 3:52 PM | 250.00 | 27.50 | 24.7 | 28 | 19.00 | 223.53% | 40 | 580 | 91.31% | Yes |
| STX251107C00252500 | 11/5 3:52 PM | 252.50 | 28.25 | 23 | 25.5 | 21.10 | 295.10% | 27 | 22 | 96.34% | Yes |
| STX251107C00255000 | 11/5 2:26 PM | 255.00 | 28.35 | 20.7 | 23.6 | 23.51 | 485.74% | 147 | 182 | 98.14% | Yes |
| STX251107C00257500 | 11/5 1:57 PM | 257.50 | 26.65 | 18.7 | 21.5 | 22.35 | 519.77% | 16 | 64 | 98.88% | Yes |
| STX251107C00260000 | 11/5 3:51 PM | 260.00 | 21.70 | 16.7 | 19.5 | 18.32 | 542.01% | 143 | 350 | 98.78% | Yes |
| STX251107C00262500 | 11/5 3:28 PM | 262.50 | 19.43 | 14.3 | 17.6 | 16.59 | 584.15% | 69 | 157 | 94.73% | Yes |
| STX251107C00265000 | 11/5 2:39 PM | 265.00 | 18.55 | 13.1 | 15.7 | 16.38 | 754.84% | 492 | 711 | 98.61% | Yes |
| STX251107C00267500 | 11/5 2:54 PM | 267.50 | 14.78 | 11.4 | 14 | 12.78 | 639.00% | 486 | 491 | 98.32% | Yes |
| STX251107C00270000 | 11/5 3:59 PM | 270.00 | 10.84 | 10.6 | 12.4 | 9.33 | 617.88% | 572 | 560 | 103.00% | Yes |
| STX251107C00272500 | 11/5 3:54 PM | 272.50 | 11.30 | 9.1 | 10.9 | 10.30 | 1030.00% | 71 | 119 | 102.08% | Yes |
| STX251107C00275000 | 11/5 3:34 PM | 275.00 | 8.01 | 7.8 | 9.7 | 6.81 | 567.50% | 195 | 280 | 102.81% | Yes |
| STX251107C00277500 | 11/5 3:27 PM | 277.50 | 8.80 | 6.5 | 7.5 | 7.90 | 877.78% | 55 | 162 | 95.92% | No |
| STX251107C00280000 | 11/5 3:56 PM | 280.00 | 5.50 | 5.5 | 6.7 | 5.00 | 1000.00% | 437 | 507 | 97.97% | No |
| STX251107C00282500 | 11/5 2:49 PM | 282.50 | 5.70 | 4.5 | 6.8 | 5.12 | 882.76% | 263 | 41 | 104.35% | No |
| STX251107C00285000 | 11/5 3:50 PM | 285.00 | 5.49 | 3.7 | 4.7 | 5.14 | 1468.57% | 248 | 213 | 96.41% | No |
| STX251107C00287500 | 11/5 3:55 PM | 287.50 | 3.80 | 3 | 4.1 | 3.45 | 985.71% | 55 | 53 | 97.41% | No |
| STX251107C00290000 | 11/5 3:55 PM | 290.00 | 2.70 | 2.35 | 3.3 | 2.40 | 800.00% | 787 | 465 | 95.90% | No |
| STX251107C00292500 | 11/5 3:55 PM | 292.50 | 2.10 | 1.8 | 2.7 | 0.89 | 73.55% | 142 | 4 | 95.07% | No |
| STX251107C00295000 | 11/5 3:50 PM | 295.00 | 2.49 | 0.55 | 2.9 | 2.29 | 1145.00% | 250 | 441 | 93.46% | No |
| STX251107C00297500 | 11/5 2:48 PM | 297.50 | 1.85 | 0.5 | 2.55 | 0.90 | 94.74% | 74 | 78 | 96.75% | No |
| STX251107C00300000 | 11/5 3:37 PM | 300.00 | 1.60 | 0.8 | 2.15 | 1.48 | 1233.33% | 212 | 69 | 102.66% | No |
| STX251107C00305000 | 11/5 3:53 PM | 305.00 | 0.80 | 0.05 | 1.55 | 0.70 | 700.00% | 59 | 51 | 98.29% | No |
| STX251107C00307500 | 11/5 3:44 PM | 307.50 | 0.90 | 0 | 2 | -0.14 | -13.46% | 28 | 4 | 110.11% | No |
| STX251107C00310000 | 11/5 3:54 PM | 310.00 | 0.55 | 0 | 1 | 0.45 | 450.00% | 45 | 12 | 98.93% | No |
| STX251107C00312500 | 11/3 2:58 PM | 312.50 | 1.02 | 0 | 1 | 0.00 | 0.00% | 3 | 3 | 104.20% | No |
| STX251107C00315000 | 11/5 3:59 PM | 315.00 | 0.20 | 0.1 | 0.55 | 0.07 | 53.85% | 24 | 28 | 100.59% | No |
| STX251107C00317500 | 11/5 3:02 PM | 317.50 | 0.37 | 0.05 | 0.4 | -0.55 | -59.78% | 732 | 1 | 98.93% | No |
| STX251107C00320000 | 11/5 3:57 PM | 320.00 | 0.15 | 0.05 | 0.3 | 0.05 | 50.00% | 1207 | 44 | 99.41% | No |
| STX251107C00325000 | 11/5 2:18 PM | 325.00 | 0.34 | 0 | 0.85 | 0.26 | 325.00% | 25 | 23 | 125.20% | No |
| STX251107C00330000 | 11/5 2:41 PM | 330.00 | 0.16 | 0 | 0.7 | 0.11 | 220.00% | 8 | 7 | 129.98% | No |
| STX251107C00350000 | 11/3 2:55 PM | 350.00 | 0.02 | 0 | 2.1 | 0.00 | 0.00% | 3 | 3 | 200.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251107P00150000 | 11/3 3:09 PM | 150.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 30 | 65 | 391.21% | No |
| STX251107P00155000 | 10/20 1:57 PM | 155.00 | 0.50 | 0 | 1.1 | 0.00 | 0.00% | 1 | 1 | 394.92% | No |
| STX251107P00160000 | 11/5 9:39 AM | 160.00 | 0.01 | 0 | 0.1 | -0.07 | -87.50% | 1 | 73 | 275.00% | No |
| STX251107P00165000 | 11/4 10:12 AM | 165.00 | 0.06 | 0 | 2.15 | 0.00 | 0.00% | 15 | 27 | 401.56% | No |
| STX251107P00170000 | 11/4 12:50 PM | 170.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 15 | 79 | 274.22% | No |
| STX251107P00172500 | 11/4 11:54 AM | 172.50 | 0.03 | 0 | 2.15 | 0.00 | 0.00% | 30 | 76 | 371.68% | No |
| STX251107P00175000 | 11/5 3:54 PM | 175.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 103 | 233.59% | No |
| STX251107P00177500 | 11/5 3:54 PM | 177.50 | 0.28 | 0 | 0.6 | -0.60 | -68.18% | 1 | 1 | 283.59% | No |
| STX251107P00180000 | 11/5 12:16 PM | 180.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 254 | 204.69% | No |
| STX251107P00185000 | 11/5 10:49 AM | 185.00 | 0.07 | 0 | 0.25 | 0.02 | 40.00% | 15 | 38 | 230.47% | No |
| STX251107P00190000 | 11/5 3:07 PM | 190.00 | 0.04 | 0 | 1.1 | -0.44 | -91.67% | 1 | 74 | 269.73% | No |
| STX251107P00195000 | 10/31 3:29 PM | 195.00 | 0.03 | 0 | 1 | 0.00 | 0.00% | 8 | 41 | 249.41% | No |
| STX251107P00197500 | 11/3 3:46 PM | 197.50 | 0.05 | 0 | 1.35 | 0.00 | 0.00% | 7 | 15 | 254.79% | No |
| STX251107P00200000 | 11/5 10:21 AM | 200.00 | 0.13 | 0 | 0.1 | 0.03 | 30.00% | 23 | 107 | 170.31% | No |
| STX251107P00202500 | 10/30 11:51 AM | 202.50 | 0.25 | 0 | 1 | 0.00 | 0.00% | 2 | 14 | 225.98% | No |
| STX251107P00205000 | 11/5 12:52 PM | 205.00 | 0.35 | 0 | 0.7 | 0.23 | 191.67% | 2 | 47 | 205.47% | No |
| STX251107P00207500 | 11/5 12:52 PM | 207.50 | 0.71 | 0 | 2.15 | 0.45 | 173.08% | 1 | 12 | 244.63% | No |
| STX251107P00210000 | 11/5 11:32 AM | 210.00 | 0.13 | 0 | 0.25 | -0.17 | -56.67% | 31 | 107 | 164.06% | No |
| STX251107P00212500 | 11/5 10:31 AM | 212.50 | 0.05 | 0 | 1.1 | -0.12 | -70.59% | 65 | 32 | 199.02% | No |
| STX251107P00215000 | 11/5 10:22 AM | 215.00 | 0.55 | 0 | 0.85 | 0.35 | 175.00% | 11 | 454 | 182.81% | No |
| STX251107P00217500 | 11/5 10:22 AM | 217.50 | 0.10 | 0 | 0.45 | -0.75 | -88.24% | 3 | 42 | 158.01% | No |
| STX251107P00220000 | 11/5 11:49 AM | 220.00 | 0.18 | 0 | 2.15 | -0.17 | -48.57% | 8 | 83 | 203.03% | No |
| STX251107P00222500 | 11/5 3:01 PM | 222.50 | 0.10 | 0 | 1.15 | -0.35 | -77.78% | 16 | 32 | 170.80% | No |
| STX251107P00225000 | 11/5 11:49 AM | 225.00 | 0.19 | 0 | 0.35 | -0.46 | -70.77% | 1 | 217 | 133.20% | No |
| STX251107P00227500 | 11/4 9:30 AM | 227.50 | 1.05 | 0 | 2.2 | 0.00 | 0.00% | 2 | 423 | 179.69% | No |
| STX251107P00230000 | 11/5 1:39 PM | 230.00 | 0.10 | 0 | 1.2 | -0.80 | -88.89% | 66 | 70 | 150.10% | No |
| STX251107P00232500 | 11/5 2:09 PM | 232.50 | 0.13 | 0 | 0.7 | -1.22 | -90.37% | 14 | 449 | 128.61% | No |
| STX251107P00235000 | 11/5 3:57 PM | 235.00 | 0.18 | 0.1 | 0.3 | -1.51 | -89.35% | 125 | 510 | 110.55% | No |
| STX251107P00237500 | 11/5 1:56 PM | 237.50 | 0.45 | 0.05 | 1.95 | -1.55 | -77.50% | 8 | 135 | 144.14% | No |
| STX251107P00240000 | 11/5 2:47 PM | 240.00 | 0.36 | 0.05 | 1.8 | -2.55 | -87.63% | 98 | 448 | 133.69% | No |
| STX251107P00242500 | 11/5 3:59 PM | 242.50 | 0.30 | 0.1 | 1.25 | -3.20 | -91.43% | 112 | 168 | 116.80% | No |
| STX251107P00245000 | 11/5 2:07 PM | 245.00 | 0.27 | 0.2 | 0.85 | -4.33 | -94.13% | 57 | 162 | 103.42% | No |
| STX251107P00247500 | 11/5 2:49 PM | 247.50 | 0.55 | 0.25 | 0.9 | -4.10 | -88.17% | 50 | 77 | 98.34% | No |
| STX251107P00250000 | 11/5 3:48 PM | 250.00 | 0.57 | 0.3 | 0.95 | -6.23 | -91.62% | 176 | 129 | 92.97% | No |
| STX251107P00252500 | 11/5 3:55 PM | 252.50 | 1.00 | 0.8 | 1.5 | -6.28 | -86.26% | 24 | 55 | 100.88% | No |
| STX251107P00255000 | 11/5 3:54 PM | 255.00 | 1.25 | 0.85 | 1.4 | -7.30 | -85.38% | 353 | 404 | 92.09% | No |
| STX251107P00257500 | 11/5 3:51 PM | 257.50 | 1.10 | 0.95 | 2.1 | -8.70 | -88.78% | 21 | 168 | 92.68% | No |
| STX251107P00260000 | 11/5 3:55 PM | 260.00 | 1.80 | 1.6 | 2.15 | -9.22 | -83.67% | 252 | 427 | 90.58% | No |
| STX251107P00262500 | 11/5 3:58 PM | 262.50 | 2.60 | 2.3 | 2.95 | -9.75 | -78.95% | 17 | 140 | 93.85% | No |
| STX251107P00265000 | 11/5 3:57 PM | 265.00 | 3.30 | 2.2 | 3.6 | -10.85 | -76.68% | 770 | 92 | 87.79% | No |
| STX251107P00267500 | 11/5 3:59 PM | 267.50 | 4.00 | 2.35 | 5.1 | -13.60 | -77.27% | 53 | 18 | 88.62% | No |
| STX251107P00270000 | 11/5 3:58 PM | 270.00 | 4.99 | 4.4 | 5.6 | -13.80 | -73.44% | 235 | 49 | 93.53% | No |
| STX251107P00272500 | 11/5 3:48 PM | 272.50 | 4.72 | 5.5 | 7.3 | -11.98 | -71.74% | 492 | 88 | 97.95% | No |
| STX251107P00275000 | 11/5 3:41 PM | 275.00 | 6.28 | 6.7 | 8.6 | -7.37 | -53.99% | 484 | 22 | 98.75% | No |
| STX251107P00277500 | 11/5 3:58 PM | 277.50 | 8.70 | 8 | 9.1 | -3.20 | -26.89% | 463 | 3 | 93.70% | Yes |
| STX251107P00280000 | 11/5 3:59 PM | 280.00 | 10.22 | 9.5 | 11.5 | -14.18 | -58.11% | 199 | 511 | 100.10% | Yes |
| STX251107P00285000 | 11/5 2:40 PM | 285.00 | 9.90 | 12.3 | 14.2 | -12.72 | -56.23% | 6 | 2 | 93.99% | Yes |
| STX251107P00287500 | 11/5 2:11 PM | 287.50 | 14.90 | 13.2 | 16.6 | -9.52 | -38.98% | 5 | 2 | 91.97% | Yes |
| STX251107P00300000 | 11/5 10:55 AM | 300.00 | 22.70 | 23.8 | 26.5 | -15.30 | -40.26% | 1 | 7 | 89.45% | Yes |
| STX251107P00325000 | 11/5 10:03 AM | 325.00 | 54.90 | 48 | 50.5 | -10.52 | -16.08% | 1 | 0 | 82.81% | Yes |
| STX251107P00335000 | 10/31 10:06 AM | 335.00 | 76.10 | 57.9 | 60.8 | 0.00 | 0.00% | 1 | 0 | 117.97% | Yes |
| STX251107P00390000 | 10/31 1:45 PM | 390.00 | 137.35 | 112.9 | 115.9 | 0.00 | 0.00% | 16 | 0 | 201.95% | Yes |
