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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251121C00090000 | 9/19 11:26 AM | 90.00 | 128.75 | 134.6 | 137.8 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| STX251121C00095000 | 8/20 9:41 AM | 95.00 | 62.80 | 121.9 | 124.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| STX251121C00100000 | 9/3 3:12 PM | 100.00 | 75.00 | 152.5 | 154.8 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| STX251121C00105000 | 9/2 9:49 AM | 105.00 | 63.30 | 150.2 | 153.4 | 0.00 | 0.00% | 3 | 11 | 0.00% | Yes |
| STX251121C00110000 | 8/28 2:32 PM | 110.00 | 64.00 | 139.8 | 142.5 | 0.00 | 0.00% | 6 | 16 | 0.00% | Yes |
| STX251121C00115000 | 9/25 12:49 PM | 115.00 | 102.90 | 118.6 | 121.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| STX251121C00120000 | 10/29 9:41 AM | 120.00 | 132.80 | 154.5 | 157.4 | 0.00 | 0.00% | 1 | 36 | 166.80% | Yes |
| STX251121C00125000 | 10/31 10:39 AM | 125.00 | 124.50 | 149.6 | 152.4 | 0.00 | 0.00% | 1 | 44 | 164.26% | Yes |
| STX251121C00130000 | 10/14 1:14 PM | 130.00 | 87.40 | 144.8 | 147.5 | 0.00 | 0.00% | 15 | 30 | 167.77% | Yes |
| STX251121C00135000 | 10/27 11:39 AM | 135.00 | 99.02 | 139.6 | 142.4 | 0.00 | 0.00% | 2 | 71 | 149.41% | Yes |
| STX251121C00140000 | 10/28 1:36 PM | 140.00 | 85.25 | 134.7 | 137.5 | 0.00 | 0.00% | 5 | 36 | 149.61% | Yes |
| STX251121C00145000 | 10/24 9:48 AM | 145.00 | 87.00 | 129.8 | 132.5 | 0.00 | 0.00% | 2 | 96 | 145.51% | Yes |
| STX251121C00150000 | 11/5 11:12 AM | 150.00 | 128.15 | 124.3 | 127.5 | 23.93 | 22.96% | 2 | 147 | 120.12% | Yes |
| STX251121C00155000 | 10/31 9:37 AM | 155.00 | 123.10 | 119.7 | 122.5 | 0.35 | 0.29% | 2 | 121 | 129.10% | Yes |
| STX251121C00160000 | 10/31 9:38 AM | 160.00 | 117.35 | 114.5 | 117.6 | 0.00 | 0.00% | 2 | 432 | 119.92% | Yes |
| STX251121C00165000 | 11/3 2:49 PM | 165.00 | 101.84 | 109.8 | 112.6 | 0.00 | 0.00% | 1 | 622 | 121.29% | Yes |
| STX251121C00170000 | 11/5 11:52 AM | 170.00 | 107.85 | 104.6 | 107.7 | 23.85 | 28.39% | 11 | 513 | 112.79% | Yes |
| STX251121C00175000 | 11/5 11:52 AM | 175.00 | 102.85 | 99.8 | 102.7 | 0.52 | 0.51% | 10 | 610 | 110.84% | Yes |
| STX251121C00180000 | 11/4 10:13 AM | 180.00 | 78.00 | 94.7 | 97.7 | 0.00 | 0.00% | 1 | 173 | 102.93% | Yes |
| STX251121C00185000 | 10/29 9:37 AM | 185.00 | 67.76 | 89.9 | 92.8 | 0.00 | 0.00% | 10 | 544 | 102.15% | Yes |
| STX251121C00190000 | 11/5 3:57 PM | 190.00 | 86.07 | 84.9 | 87.9 | 4.36 | 5.34% | 1 | 354 | 97.66% | Yes |
| STX251121C00195000 | 10/30 2:26 PM | 195.00 | 76.67 | 80.3 | 82.9 | 0.00 | 0.00% | 2 | 130 | 96.68% | Yes |
| STX251121C00200000 | 11/5 1:52 PM | 200.00 | 84.30 | 75.3 | 78 | 32.53 | 62.84% | 8 | 1768 | 91.75% | Yes |
| STX251121C00202500 | 10/30 1:00 PM | 202.50 | 71.00 | 73 | 75.6 | 0.00 | 0.00% | 0 | 2 | 91.70% | Yes |
| STX251121C00205000 | 10/30 12:43 PM | 205.00 | 69.10 | 70.4 | 73.2 | 0.00 | 0.00% | 3 | 2 | 88.67% | Yes |
| STX251121C00207500 | 11/5 1:18 PM | 207.50 | 72.28 | 67.5 | 70.7 | 9.88 | 15.83% | 1 | 2 | 81.93% | Yes |
| STX251121C00210000 | 11/5 1:18 PM | 210.00 | 69.63 | 65.4 | 68.3 | 23.80 | 51.93% | 2 | 196 | 83.57% | Yes |
| STX251121C00212500 | 10/29 11:12 AM | 212.50 | 53.60 | 62.7 | 66 | 0.00 | 0.00% | 2 | 2 | 80.62% | Yes |
| STX251121C00215000 | 11/5 10:22 AM | 215.00 | 60.54 | 60.3 | 63.6 | 9.54 | 18.71% | 1 | 37 | 79.22% | Yes |
| STX251121C00217500 | 10/31 9:46 AM | 217.50 | 47.30 | 58.2 | 61.2 | 0.00 | 0.00% | 1 | 23 | 79.79% | Yes |
| STX251121C00220000 | 11/5 3:55 PM | 220.00 | 57.38 | 55.9 | 58.8 | 20.50 | 55.59% | 9 | 502 | 78.66% | Yes |
| STX251121C00222500 | 11/3 11:52 AM | 222.50 | 46.31 | 53.8 | 56.6 | 0.00 | 0.00% | 3 | 26 | 79.66% | Yes |
| STX251121C00225000 | 11/4 9:45 AM | 225.00 | 38.60 | 51.4 | 54.4 | 0.00 | 0.00% | 1 | 55 | 78.61% | Yes |
| STX251121C00227500 | 10/30 9:42 AM | 227.50 | 44.85 | 49.2 | 52 | 0.00 | 0.00% | 3 | 18 | 77.37% | Yes |
| STX251121C00230000 | 11/5 3:55 PM | 230.00 | 48.00 | 46.7 | 49.5 | 21.00 | 77.78% | 31 | 4356 | 74.12% | Yes |
| STX251121C00232500 | 10/31 9:46 AM | 232.50 | 34.79 | 44.3 | 47.6 | 0.00 | 0.00% | 4 | 23 | 74.01% | Yes |
| STX251121C00235000 | 11/5 3:30 PM | 235.00 | 48.43 | 42.7 | 45.5 | 20.72 | 74.77% | 1 | 42 | 75.96% | Yes |
| STX251121C00237500 | 10/31 1:24 PM | 237.50 | 24.50 | 40.3 | 43.3 | 0.00 | 0.00% | 3 | 16 | 74.01% | Yes |
| STX251121C00240000 | 11/5 3:33 PM | 240.00 | 44.40 | 38.1 | 41.4 | 23.40 | 111.43% | 29 | 857 | 73.72% | Yes |
| STX251121C00242500 | 11/5 12:13 PM | 242.50 | 39.42 | 36.2 | 39.1 | 24.02 | 155.97% | 2 | 16 | 72.80% | Yes |
| STX251121C00245000 | 11/5 11:00 AM | 245.00 | 39.24 | 34.6 | 37.1 | 9.94 | 33.92% | 3 | 26 | 73.56% | Yes |
| STX251121C00247500 | 11/4 12:53 PM | 247.50 | 18.37 | 32.4 | 35.2 | 0.00 | 0.00% | 6 | 16 | 72.45% | Yes |
| STX251121C00250000 | 11/5 3:33 PM | 250.00 | 33.57 | 30.5 | 33.4 | 19.57 | 139.79% | 67 | 900 | 72.27% | Yes |
| STX251121C00255000 | 11/5 2:45 PM | 255.00 | 31.83 | 27.1 | 29.9 | 17.78 | 126.55% | 9 | 78 | 72.36% | Yes |
| STX251121C00260000 | 11/5 3:39 PM | 260.00 | 26.50 | 23.8 | 26.6 | 16.09 | 154.56% | 258 | 953 | 72.05% | Yes |
| STX251121C00265000 | 11/5 2:55 PM | 265.00 | 24.44 | 20.7 | 23.5 | 15.64 | 177.73% | 49 | 440 | 71.57% | Yes |
| STX251121C00270000 | 11/5 3:42 PM | 270.00 | 21.78 | 17.9 | 20.9 | 14.88 | 215.65% | 126 | 576 | 71.81% | Yes |
| STX251121C00275000 | 11/5 3:58 PM | 275.00 | 16.90 | 15.5 | 17.1 | 10.70 | 172.58% | 58 | 307 | 69.24% | Yes |
| STX251121C00280000 | 11/5 3:15 PM | 280.00 | 14.68 | 13.8 | 14.7 | 9.58 | 187.84% | 115 | 462 | 70.19% | No |
| STX251121C00290000 | 11/5 3:47 PM | 290.00 | 12.45 | 10.1 | 12.3 | 8.95 | 255.71% | 46 | 233 | 73.71% | No |
| STX251121C00300000 | 11/5 3:59 PM | 300.00 | 7.64 | 7.3 | 7.9 | 5.64 | 282.00% | 1629 | 1231 | 71.00% | No |
| STX251121C00310000 | 11/5 3:58 PM | 310.00 | 5.30 | 5.2 | 5.6 | 3.90 | 278.57% | 112 | 759 | 71.36% | No |
| STX251121C00320000 | 11/5 3:53 PM | 320.00 | 4.40 | 3.5 | 4 | 2.47 | 127.98% | 188 | 286 | 71.55% | No |
| STX251121C00330000 | 11/5 2:36 PM | 330.00 | 3.65 | 2.5 | 4.1 | 2.15 | 143.33% | 83 | 115 | 77.43% | No |
| STX251121C00340000 | 11/5 3:37 PM | 340.00 | 2.38 | 0.9 | 3.8 | 1.19 | 100.00% | 13 | 67 | 77.92% | No |
| STX251121C00350000 | 11/5 2:37 PM | 350.00 | 1.70 | 0.25 | 2.9 | 1.18 | 226.92% | 121 | 96 | 77.43% | No |
| STX251121C00370000 | 10/31 9:45 AM | 370.00 | 0.78 | 0 | 2.75 | 0.00 | 0.00% | 20 | 20 | 87.94% | No |
| STX251121C00380000 | 11/4 12:59 PM | 380.00 | 0.10 | 0 | 2.55 | 0.00 | 0.00% | 3 | 12 | 92.53% | No |
| STX251121C00390000 | 10/30 1:31 PM | 390.00 | 0.67 | 0 | 2.25 | 0.00 | 0.00% | 0 | 1 | 95.90% | No |
| STX251121C00400000 | 11/5 2:13 PM | 400.00 | 0.50 | 0 | 0.45 | 0.40 | 400.00% | 110 | 21 | 78.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251121P00075000 | 9/4 9:30 AM | 75.00 | 0.18 | 0 | 2.2 | 0.00 | 0.00% | 2 | 2 | 330.47% | No |
| STX251121P00085000 | 9/16 9:30 AM | 85.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 1 | 8 | 241.02% | No |
| STX251121P00090000 | 9/23 10:42 AM | 90.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 22 | 50.00% | No |
| STX251121P00095000 | 7/11 11:54 AM | 95.00 | 1.07 | 0 | 1 | 0.00 | 0.00% | 1 | 55 | 241.11% | No |
| STX251121P00100000 | 11/5 12:34 PM | 100.00 | 0.08 | 0 | 0.3 | -0.03 | -27.27% | 1 | 59 | 196.48% | No |
| STX251121P00105000 | 8/28 9:30 AM | 105.00 | 0.50 | 0 | 0.65 | 0.00 | 0.00% | 1 | 88 | 206.84% | No |
| STX251121P00110000 | 9/2 10:14 AM | 110.00 | 0.60 | 0 | 0.5 | 0.00 | 0.00% | 1 | 58 | 190.82% | No |
| STX251121P00115000 | 9/24 9:41 AM | 115.00 | 0.85 | 0 | 1.75 | 0.00 | 0.00% | 1 | 524 | 219.34% | No |
| STX251121P00120000 | 8/25 10:05 AM | 120.00 | 1.47 | 0 | 1.55 | 0.00 | 0.00% | 2 | 267 | 205.37% | No |
| STX251121P00125000 | 10/28 3:48 PM | 125.00 | 0.12 | 0 | 0.3 | 0.00 | 0.00% | 1 | 179 | 155.66% | No |
| STX251121P00130000 | 11/3 1:15 PM | 130.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 381 | 153.91% | No |
| STX251121P00135000 | 10/30 3:33 PM | 135.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 4 | 405 | 151.07% | No |
| STX251121P00140000 | 10/28 3:13 PM | 140.00 | 0.41 | 0 | 0.05 | 0.00 | 0.00% | 18 | 587 | 111.72% | No |
| STX251121P00145000 | 10/29 3:54 PM | 145.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 90 | 233 | 113.67% | No |
| STX251121P00150000 | 10/31 10:48 AM | 150.00 | 0.04 | 0 | 0.4 | 0.00 | 0.00% | 1 | 304 | 126.76% | No |
| STX251121P00155000 | 11/3 1:15 PM | 155.00 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 1 | 319 | 120.51% | No |
| STX251121P00160000 | 11/3 3:54 PM | 160.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 32 | 705 | 97.27% | No |
| STX251121P00165000 | 11/5 12:34 PM | 165.00 | 0.13 | 0 | 0.15 | 0.01 | 8.33% | 1 | 284 | 96.48% | No |
| STX251121P00170000 | 11/5 12:13 PM | 170.00 | 0.08 | 0 | 0.15 | -0.02 | -20.00% | 1 | 277 | 91.41% | No |
| STX251121P00175000 | 11/4 3:35 PM | 175.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 2 | 217 | 95.70% | No |
| STX251121P00180000 | 11/3 3:15 PM | 180.00 | 0.17 | 0 | 0.7 | 0.00 | 0.00% | 11 | 431 | 99.71% | No |
| STX251121P00185000 | 10/30 3:42 PM | 185.00 | 0.30 | 0 | 0.9 | 0.00 | 0.00% | 11 | 296 | 97.90% | No |
| STX251121P00190000 | 11/5 2:03 PM | 190.00 | 0.29 | 0.05 | 0.5 | -0.26 | -47.27% | 9 | 394 | 85.35% | No |
| STX251121P00195000 | 11/5 1:22 PM | 195.00 | 0.33 | 0.25 | 0.5 | -0.07 | -17.50% | 2 | 714 | 84.08% | No |
| STX251121P00200000 | 11/5 3:43 PM | 200.00 | 0.33 | 0.3 | 0.5 | -0.69 | -67.65% | 53 | 3061 | 79.54% | No |
| STX251121P00202500 | 10/30 3:25 PM | 202.50 | 0.70 | 0 | 0.7 | 0.00 | 0.00% | 26 | 37 | 75.20% | No |
| STX251121P00205000 | 11/5 10:19 AM | 205.00 | 0.90 | 0 | 0.75 | -2.30 | -71.88% | 3 | 290 | 73.44% | No |
| STX251121P00207500 | 11/5 10:50 AM | 207.50 | 0.60 | 0.3 | 0.95 | -0.30 | -33.33% | 5 | 758 | 77.59% | No |
| STX251121P00210000 | 11/5 1:38 PM | 210.00 | 0.83 | 0.55 | 1.05 | -1.18 | -58.71% | 15 | 824 | 78.52% | No |
| STX251121P00212500 | 10/29 3:16 PM | 212.50 | 2.00 | 0.2 | 2.85 | 0.00 | 0.00% | 6 | 53 | 87.26% | No |
| STX251121P00215000 | 11/4 12:55 PM | 215.00 | 2.34 | 0.55 | 1.1 | 0.00 | 0.00% | 2 | 254 | 73.34% | No |
| STX251121P00217500 | 10/31 3:02 PM | 217.50 | 2.49 | 0.25 | 1.25 | 0.00 | 0.00% | 5 | 50 | 69.19% | No |
| STX251121P00220000 | 11/5 2:27 PM | 220.00 | 0.88 | 0.85 | 1.35 | -2.34 | -72.67% | 50 | 485 | 72.17% | No |
| STX251121P00222500 | 11/5 10:41 AM | 222.50 | 1.66 | 0.8 | 1.55 | -1.64 | -49.70% | 1 | 58 | 70.34% | No |
| STX251121P00225000 | 11/5 3:33 PM | 225.00 | 1.45 | 1.15 | 2 | -2.50 | -63.29% | 41 | 174 | 72.49% | No |
| STX251121P00227500 | 11/5 11:25 AM | 227.50 | 1.92 | 0.5 | 3.5 | -2.48 | -56.36% | 16 | 41 | 74.07% | No |
| STX251121P00230000 | 11/5 3:30 PM | 230.00 | 1.84 | 1.4 | 2.4 | -3.86 | -67.72% | 247 | 495 | 69.90% | No |
| STX251121P00232500 | 11/5 1:26 PM | 232.50 | 1.95 | 0.1 | 4.1 | -3.18 | -61.99% | 2 | 4 | 68.73% | No |
| STX251121P00235000 | 11/5 3:51 PM | 235.00 | 2.40 | 1 | 4 | -4.10 | -63.08% | 72 | 62 | 69.15% | No |
| STX251121P00237500 | 11/5 12:48 PM | 237.50 | 2.91 | 0.9 | 4.7 | -4.74 | -61.96% | 122 | 35 | 68.36% | No |
| STX251121P00240000 | 11/5 3:30 PM | 240.00 | 2.89 | 2.45 | 3.7 | -5.66 | -66.20% | 89 | 160 | 67.14% | No |
| STX251121P00242500 | 11/5 12:27 PM | 242.50 | 3.71 | 3.4 | 4.2 | -5.69 | -60.53% | 4 | 39 | 68.90% | No |
| STX251121P00245000 | 11/5 3:54 PM | 245.00 | 3.90 | 3.2 | 4.7 | -6.60 | -62.86% | 42 | 72 | 66.33% | No |
| STX251121P00247500 | 11/5 1:27 PM | 247.50 | 4.30 | 4 | 5.3 | -6.15 | -58.85% | 21 | 25 | 67.14% | No |
| STX251121P00250000 | 11/5 3:45 PM | 250.00 | 4.63 | 5.1 | 5.8 | -8.27 | -64.11% | 159 | 117 | 68.10% | No |
| STX251121P00255000 | 11/5 2:37 PM | 255.00 | 5.53 | 6.3 | 7.3 | -9.02 | -61.99% | 4 | 31 | 67.52% | No |
| STX251121P00260000 | 11/5 3:35 PM | 260.00 | 7.31 | 7.7 | 8.9 | -11.29 | -60.70% | 81 | 106 | 66.55% | No |
| STX251121P00265000 | 11/5 2:19 PM | 265.00 | 8.50 | 9.6 | 10.9 | -11.70 | -57.92% | 107 | 100 | 66.59% | No |
| STX251121P00270000 | 11/5 3:32 PM | 270.00 | 10.85 | 11.9 | 13.2 | -12.15 | -52.83% | 208 | 119 | 67.02% | No |
| STX251121P00275000 | 11/5 3:55 PM | 275.00 | 15.10 | 14.4 | 16 | -13.03 | -46.32% | 79 | 28 | 67.80% | No |
| STX251121P00280000 | 11/5 3:58 PM | 280.00 | 18.29 | 17.4 | 18.6 | -4.91 | -21.16% | 132 | 44 | 68.12% | Yes |
| STX251121P00290000 | 11/5 2:30 PM | 290.00 | 20.33 | 22.4 | 25.3 | -11.95 | -37.02% | 3 | 4 | 66.60% | Yes |
| STX251121P00300000 | 11/5 1:40 PM | 300.00 | 27.25 | 29.7 | 32.7 | -29.20 | -51.73% | 2 | 22 | 67.88% | Yes |
| STX251121P00310000 | 11/5 12:59 PM | 310.00 | 36.58 | 37.6 | 40.1 | -11.22 | -23.47% | 1 | 15 | 66.92% | Yes |
| STX251121P00340000 | 10/10 11:40 AM | 340.00 | 124.00 | 64.2 | 67.2 | 0.00 | 0.00% | 1 | 0 | 69.24% | Yes |
