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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251114C00135000 | 10/31 9:31 AM | 135.00 | 141.70 | 139.2 | 142.3 | 5.20 | 3.81% | 1 | 2 | 270.12% | Yes |
| STX251114C00140000 | 10/31 9:41 AM | 140.00 | 136.70 | 134.7 | 137.3 | 5.00 | 3.80% | 2 | 1 | 189.84% | Yes |
| STX251114C00145000 | 10/31 9:31 AM | 145.00 | 126.50 | 129.1 | 132.3 | 0.00 | 0.00% | 1 | 1 | 246.34% | Yes |
| STX251114C00165000 | 10/29 2:35 PM | 165.00 | 100.50 | 109.1 | 112.4 | 0.00 | 0.00% | 1 | 1 | 205.86% | Yes |
| STX251114C00175000 | 11/3 10:53 AM | 175.00 | 82.90 | 99.2 | 102.4 | 0.00 | 0.00% | 11 | 5 | 104.30% | Yes |
| STX251114C00185000 | 10/30 9:35 AM | 185.00 | 80.20 | 89.8 | 92.5 | 0.00 | 0.00% | 0 | 2 | 127.05% | Yes |
| STX251114C00190000 | 10/29 9:34 AM | 190.00 | 56.60 | 84.2 | 87.5 | 0.00 | 0.00% | 1 | 1 | 96.48% | Yes |
| STX251114C00200000 | 10/31 11:09 AM | 200.00 | 51.52 | 74.7 | 77.6 | 0.00 | 0.00% | 2 | 3 | 105.18% | Yes |
| STX251114C00205000 | 10/29 3:50 PM | 205.00 | 63.50 | 69.5 | 72.6 | 0.00 | 0.00% | 2 | 2 | 93.46% | Yes |
| STX251114C00210000 | 11/5 3:55 PM | 210.00 | 67.40 | 64.6 | 67.7 | 24.85 | 58.40% | 1 | 5 | 91.31% | Yes |
| STX251114C00215000 | 11/4 2:24 PM | 215.00 | 39.91 | 59.6 | 62.8 | 0.00 | 0.00% | 1 | 8 | 86.33% | Yes |
| STX251114C00217500 | 10/30 11:12 AM | 217.50 | 53.95 | 57.1 | 60.4 | 0.00 | 0.00% | 1 | 4 | 84.62% | Yes |
| STX251114C00220000 | 11/5 11:46 AM | 220.00 | 57.50 | 54.7 | 58 | 21.90 | 61.52% | 1 | 13 | 84.13% | Yes |
| STX251114C00222500 | 10/31 10:45 AM | 222.50 | 31.62 | 52.3 | 55.6 | 0.00 | 0.00% | 1 | 4 | 83.25% | Yes |
| STX251114C00225000 | 11/3 2:36 PM | 225.00 | 44.50 | 50.2 | 53.2 | 1.48 | 3.44% | 2 | 22 | 85.21% | Yes |
| STX251114C00227500 | 10/28 1:39 PM | 227.50 | 14.00 | 47.5 | 50.8 | 0.00 | 0.00% | 0 | 4 | 80.47% | Yes |
| STX251114C00230000 | 11/5 11:49 AM | 230.00 | 48.45 | 45.8 | 48.5 | 8.65 | 21.73% | 1 | 49 | 85.57% | Yes |
| STX251114C00232500 | 10/31 12:07 PM | 232.50 | 19.80 | 42.9 | 46.1 | 0.00 | 0.00% | 19 | 18 | 79.27% | Yes |
| STX251114C00235000 | 11/4 3:27 PM | 235.00 | 22.00 | 40.6 | 43.8 | 0.00 | 0.00% | 5 | 18 | 78.44% | Yes |
| STX251114C00237500 | 11/3 10:23 AM | 237.50 | 22.50 | 38.6 | 41.6 | 0.00 | 0.00% | 1 | 3 | 79.86% | Yes |
| STX251114C00240000 | 11/5 12:32 PM | 240.00 | 40.56 | 35.9 | 39.3 | 20.36 | 100.79% | 7 | 22 | 75.73% | Yes |
| STX251114C00242500 | 11/4 9:30 AM | 242.50 | 17.07 | 33.9 | 37.1 | 0.00 | 0.00% | 1 | 4 | 76.20% | Yes |
| STX251114C00245000 | 11/3 11:59 AM | 245.00 | 25.20 | 32.2 | 35 | 0.00 | 0.00% | 2 | 15 | 78.03% | Yes |
| STX251114C00247500 | 11/5 11:39 AM | 247.50 | 32.00 | 29.7 | 32.8 | 14.83 | 86.37% | 1 | 6 | 74.95% | Yes |
| STX251114C00250000 | 11/5 1:30 PM | 250.00 | 32.60 | 27.9 | 30.9 | 20.20 | 162.90% | 5 | 32 | 76.10% | Yes |
| STX251114C00252500 | 11/5 2:48 PM | 252.50 | 30.46 | 25.9 | 28.7 | 17.76 | 139.84% | 7 | 13 | 74.57% | Yes |
| STX251114C00255000 | 11/5 3:53 PM | 255.00 | 28.24 | 23.7 | 27 | 18.40 | 186.99% | 34 | 99 | 73.88% | Yes |
| STX251114C00257500 | 11/5 12:40 PM | 257.50 | 25.19 | 21.8 | 24.9 | 14.35 | 132.38% | 4 | 36 | 72.39% | Yes |
| STX251114C00260000 | 11/5 3:15 PM | 260.00 | 25.00 | 20 | 23.3 | 18.15 | 264.96% | 223 | 255 | 72.61% | Yes |
| STX251114C00262500 | 11/5 2:13 PM | 262.50 | 25.05 | 18.6 | 21.6 | 17.35 | 225.32% | 28 | 29 | 73.29% | Yes |
| STX251114C00265000 | 11/5 1:45 PM | 265.00 | 23.00 | 17.1 | 20 | 16.30 | 243.28% | 21 | 102 | 73.43% | Yes |
| STX251114C00267500 | 11/5 1:47 PM | 267.50 | 21.28 | 15.5 | 18.4 | 15.78 | 286.91% | 2 | 55 | 72.78% | Yes |
| STX251114C00270000 | 11/5 3:59 PM | 270.00 | 15.00 | 14.4 | 17.1 | 10.90 | 265.85% | 77 | 82 | 74.07% | Yes |
| STX251114C00272500 | 11/5 3:14 PM | 272.50 | 16.65 | 12.3 | 15.8 | 11.24 | 207.76% | 15 | 31 | 71.92% | Yes |
| STX251114C00275000 | 11/5 2:50 PM | 275.00 | 15.10 | 11.6 | 14.4 | 10.70 | 243.18% | 101 | 57 | 73.14% | Yes |
| STX251114C00277500 | 11/5 3:54 PM | 277.50 | 12.35 | 10.4 | 13.2 | 8.95 | 263.24% | 353 | 24 | 73.01% | No |
| STX251114C00280000 | 11/5 3:47 PM | 280.00 | 12.55 | 9.4 | 11.4 | 9.35 | 292.19% | 120 | 47 | 71.26% | No |
| STX251114C00282500 | 11/5 3:51 PM | 282.50 | 11.00 | 8.7 | 10.2 | 4.60 | 71.88% | 67 | 16 | 71.69% | No |
| STX251114C00285000 | 11/5 3:40 PM | 285.00 | 10.34 | 7.9 | 9.9 | 7.99 | 340.00% | 37 | 54 | 74.04% | No |
| STX251114C00287500 | 11/5 3:24 PM | 287.50 | 9.53 | 7.1 | 9.5 | 7.53 | 376.50% | 50 | 11 | 75.74% | No |
| STX251114C00290000 | 11/5 3:45 PM | 290.00 | 8.49 | 6.1 | 8.8 | 7.18 | 548.09% | 133 | 38 | 75.55% | No |
| STX251114C00295000 | 11/5 3:05 PM | 295.00 | 7.12 | 4.8 | 7.7 | 6.13 | 619.19% | 130 | 14 | 77.17% | No |
| STX251114C00300000 | 11/5 3:51 PM | 300.00 | 4.50 | 4.1 | 6 | 2.95 | 190.32% | 2176 | 97 | 77.41% | No |
| STX251114C00305000 | 11/5 2:53 PM | 305.00 | 4.38 | 2.5 | 5.6 | 3.26 | 291.07% | 107 | 85 | 77.62% | No |
| STX251114C00310000 | 11/5 2:23 PM | 310.00 | 3.75 | 1.55 | 4 | 2.05 | 120.59% | 64 | 6 | 73.85% | No |
| STX251114C00315000 | 11/5 2:53 PM | 315.00 | 2.80 | 0.8 | 4.3 | 2.30 | 460.00% | 10 | 1 | 78.05% | No |
| STX251114C00320000 | 11/5 12:39 PM | 320.00 | 2.05 | 1.6 | 2.8 | 0.98 | 91.59% | 31 | 10 | 80.44% | No |
| STX251114C00325000 | 11/5 3:06 PM | 325.00 | 1.90 | 0.05 | 3.5 | -0.08 | -4.04% | 23 | 4 | 81.15% | No |
| STX251114C00360000 | 11/3 3:53 PM | 360.00 | 0.05 | 0.05 | 1.3 | 0.00 | 0.00% | 8 | 9 | 94.58% | No |
| STX251114C00370000 | 10/31 9:30 AM | 370.00 | 0.65 | 0 | 2.25 | 0.00 | 0.00% | 2 | 2 | 112.55% | No |
| STX251114C00380000 | 10/31 9:30 AM | 380.00 | 0.65 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 119.82% | No |
| STX251114C00390000 | 11/5 1:31 PM | 390.00 | 0.05 | 0 | 2.15 | -0.60 | -92.31% | 9 | 1 | 126.76% | No |
| STX251114C00400000 | 11/5 2:10 PM | 400.00 | 0.09 | 0 | 1 | -0.56 | -86.15% | 2 | 1 | 117.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251114P00130000 | 10/21 11:23 AM | 130.00 | 0.80 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 264.50% | No |
| STX251114P00155000 | 10/31 9:54 AM | 155.00 | 1.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 136.72% | No |
| STX251114P00160000 | 10/31 9:54 AM | 160.00 | 1.13 | 0 | 0.55 | 0.00 | 0.00% | 1 | 2 | 159.47% | No |
| STX251114P00165000 | 10/31 2:28 PM | 165.00 | 0.14 | 0 | 0.15 | 0.00 | 0.00% | 51 | 122 | 128.52% | No |
| STX251114P00170000 | 10/31 9:52 AM | 170.00 | 0.24 | 0 | 2.15 | 0.00 | 0.00% | 41 | 55 | 179.83% | No |
| STX251114P00175000 | 11/3 10:03 AM | 175.00 | 1.85 | 0 | 2.15 | 0.00 | 0.00% | 1 | 8 | 170.61% | No |
| STX251114P00180000 | 11/4 1:42 PM | 180.00 | 0.18 | 0 | 1.1 | 0.00 | 0.00% | 4 | 28 | 142.97% | No |
| STX251114P00185000 | 11/5 10:53 AM | 185.00 | 0.10 | 0.05 | 1.65 | 0.01 | 11.11% | 5 | 28 | 145.95% | No |
| STX251114P00190000 | 10/30 9:58 AM | 190.00 | 0.46 | 0 | 2.15 | 0.00 | 0.00% | 20 | 29 | 144.14% | No |
| STX251114P00195000 | 10/30 12:08 PM | 195.00 | 0.54 | 0 | 2.2 | 0.00 | 0.00% | 13 | 29 | 136.38% | No |
| STX251114P00200000 | 10/31 11:55 AM | 200.00 | 0.82 | 0 | 2.25 | 0.00 | 0.00% | 5 | 34 | 128.66% | No |
| STX251114P00205000 | 10/31 12:33 PM | 205.00 | 1.06 | 0 | 0.85 | 0.00 | 0.00% | 16 | 63 | 100.00% | No |
| STX251114P00210000 | 11/5 12:04 PM | 210.00 | 0.43 | 0 | 0.85 | -0.96 | -69.06% | 30 | 42 | 93.07% | No |
| STX251114P00212500 | 10/31 11:55 AM | 212.50 | 1.85 | 0 | 1.95 | 0.00 | 0.00% | 1 | 8 | 105.18% | No |
| STX251114P00215000 | 11/5 3:53 PM | 215.00 | 0.30 | 0.05 | 1.65 | -0.60 | -66.67% | 10 | 20 | 98.39% | No |
| STX251114P00217500 | 11/5 10:51 AM | 217.50 | 0.35 | 0.1 | 0.7 | -0.98 | -73.68% | 4 | 2 | 81.93% | No |
| STX251114P00220000 | 11/5 2:44 PM | 220.00 | 0.65 | 0.25 | 0.95 | -1.05 | -61.76% | 8 | 119 | 84.72% | No |
| STX251114P00222500 | 11/3 2:38 PM | 222.50 | 1.31 | 0.3 | 1.75 | 0.00 | 0.00% | 2 | 27 | 90.89% | No |
| STX251114P00225000 | 11/5 12:27 PM | 225.00 | 0.65 | 0 | 1.75 | -1.65 | -71.74% | 25 | 63 | 84.08% | No |
| STX251114P00227500 | 11/4 10:58 AM | 227.50 | 2.30 | 0.35 | 2 | 0.00 | 0.00% | 27 | 90 | 86.04% | No |
| STX251114P00230000 | 11/5 3:55 PM | 230.00 | 0.88 | 0.5 | 2.7 | -1.97 | -69.12% | 39 | 70 | 88.94% | No |
| STX251114P00232500 | 11/5 3:32 PM | 232.50 | 1.13 | 0.5 | 1.95 | -2.22 | -66.27% | 1 | 22 | 79.20% | No |
| STX251114P00235000 | 11/5 1:47 PM | 235.00 | 1.12 | 0.65 | 1.25 | -3.33 | -74.83% | 18 | 75 | 70.80% | No |
| STX251114P00237500 | 11/5 12:24 PM | 237.50 | 2.00 | 0.5 | 3.3 | -0.70 | -25.93% | 2 | 15 | 80.74% | No |
| STX251114P00240000 | 11/5 3:56 PM | 240.00 | 1.50 | 1.5 | 3.3 | -4.30 | -74.14% | 13 | 98 | 82.37% | No |
| STX251114P00242500 | 11/5 1:25 PM | 242.50 | 1.70 | 1.15 | 2.25 | -3.84 | -69.31% | 4 | 10 | 70.07% | No |
| STX251114P00245000 | 11/5 12:05 PM | 245.00 | 2.00 | 0.3 | 3.8 | -5.90 | -74.68% | 11 | 45 | 69.97% | No |
| STX251114P00247500 | 11/5 12:23 PM | 247.50 | 2.55 | 0.85 | 3.8 | -5.32 | -67.60% | 9 | 15 | 68.60% | No |
| STX251114P00250000 | 11/5 3:55 PM | 250.00 | 3.25 | 2.65 | 4.3 | -5.00 | -60.61% | 74 | 71 | 74.77% | No |
| STX251114P00252500 | 11/5 1:30 PM | 252.50 | 2.97 | 2.25 | 4.8 | -7.73 | -72.24% | 6 | 24 | 70.45% | No |
| STX251114P00255000 | 11/5 3:26 PM | 255.00 | 4.60 | 3.7 | 4.6 | -6.50 | -58.56% | 71 | 39 | 70.58% | No |
| STX251114P00257500 | 11/5 10:56 AM | 257.50 | 5.00 | 3.1 | 5.9 | -7.58 | -60.25% | 4 | 61 | 68.18% | No |
| STX251114P00260000 | 11/5 3:44 PM | 260.00 | 5.00 | 5.2 | 5.9 | -10.00 | -66.67% | 86 | 99 | 70.35% | No |
| STX251114P00265000 | 11/5 3:26 PM | 265.00 | 5.38 | 6.8 | 8.1 | -8.82 | -62.11% | 35 | 40 | 71.36% | No |
| STX251114P00267500 | 11/5 3:26 PM | 267.50 | 6.41 | 6.5 | 9 | -14.09 | -68.73% | 22 | 5 | 67.10% | No |
| STX251114P00270000 | 11/5 3:59 PM | 270.00 | 9.00 | 8.6 | 9.5 | -11.90 | -56.94% | 15 | 62 | 68.53% | No |
| STX251114P00272500 | 11/5 3:58 PM | 272.50 | 10.54 | 8.6 | 11.2 | -0.01 | -0.09% | 30 | 10 | 66.77% | No |
| STX251114P00275000 | 11/5 3:52 PM | 275.00 | 9.60 | 10.7 | 12.8 | -7.60 | -44.19% | 56 | 10 | 70.36% | No |
| STX251114P00280000 | 11/5 3:10 PM | 280.00 | 11.65 | 12.5 | 15.7 | -18.34 | -61.15% | 27 | 1 | 68.20% | Yes |
| STX251114P00282500 | 10/31 1:28 PM | 282.50 | 32.32 | 14.9 | 16.7 | 0.00 | 0.00% | 5 | 3 | 69.46% | Yes |
| STX251114P00285000 | 10/30 11:09 AM | 285.00 | 23.30 | 15.6 | 18.2 | 0.00 | 0.00% | 0 | 3 | 66.71% | Yes |
| STX251114P00310000 | 10/16 11:50 AM | 310.00 | 78.59 | 35.2 | 37.8 | 0.00 | 0.00% | 0 | 0 | 69.12% | Yes |
| STX251114P00325000 | 11/5 3:57 PM | 325.00 | 50.20 | 48.9 | 51.5 | -20.60 | -29.10% | 4 | 0 | 69.92% | Yes |
