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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251205C00140000 | 10/30 9:57 AM | 140.00 | 131.00 | 134.6 | 137.8 | 0.00 | 0.00% | 0 | 1 | 113.53% | Yes |
| STX251205C00160000 | 10/29 10:38 AM | 160.00 | 102.80 | 115.2 | 117.9 | 0.00 | 0.00% | 1 | 1 | 102.83% | Yes |
| STX251205C00170000 | 11/5 12:37 PM | 170.00 | 108.80 | 104.9 | 108.1 | 25.40 | 30.46% | 1 | 1 | 91.70% | Yes |
| STX251205C00175000 | 11/5 12:37 PM | 175.00 | 104.15 | 100.4 | 103.2 | 31.20 | 42.77% | 1 | 3 | 92.63% | Yes |
| STX251205C00180000 | 10/31 12:38 PM | 180.00 | 68.15 | 95.1 | 98.3 | 0.00 | 0.00% | 1 | 1 | 86.04% | Yes |
| STX251205C00190000 | 10/29 9:31 AM | 190.00 | 63.00 | 85.4 | 88.6 | 0.00 | 0.00% | 1 | 1 | 81.15% | Yes |
| STX251205C00200000 | 10/29 9:30 AM | 200.00 | 64.50 | 76.2 | 79.1 | 14.50 | 29.00% | 2 | 1 | 79.15% | Yes |
| STX251205C00205000 | 10/31 12:38 PM | 205.00 | 45.70 | 71.5 | 74.4 | 0.00 | 0.00% | 1 | 1 | 77.10% | Yes |
| STX251205C00210000 | 10/31 12:38 PM | 210.00 | 41.60 | 66.7 | 69.8 | 0.00 | 0.00% | 1 | 1 | 74.71% | Yes |
| STX251205C00215000 | 11/5 2:00 PM | 215.00 | 69.30 | 62 | 65.3 | 9.28 | 15.46% | 2 | 2 | 72.77% | Yes |
| STX251205C00220000 | 10/31 2:32 PM | 220.00 | 43.00 | 57.7 | 60.8 | 0.00 | 0.00% | 2 | 4 | 71.77% | Yes |
| STX251205C00225000 | 11/5 2:15 PM | 225.00 | 60.96 | 53.4 | 56.5 | 9.42 | 18.28% | 10 | 30 | 70.79% | Yes |
| STX251205C00230000 | 10/31 1:27 PM | 230.00 | 32.60 | 49.3 | 52.3 | 0.00 | 0.00% | 16 | 19 | 70.04% | Yes |
| STX251205C00235000 | 11/5 2:15 PM | 235.00 | 52.35 | 44.8 | 48.3 | 24.25 | 86.30% | 2 | 3 | 68.21% | Yes |
| STX251205C00240000 | 11/5 12:44 PM | 240.00 | 45.90 | 42 | 44.4 | 16.30 | 55.07% | 5 | 7 | 69.90% | Yes |
| STX251205C00245000 | 11/3 11:21 AM | 245.00 | 28.93 | 37.2 | 40.7 | 0.00 | 0.00% | 1 | 26 | 66.97% | Yes |
| STX251205C00250000 | 11/5 11:01 AM | 250.00 | 39.10 | 33.7 | 37.2 | 18.37 | 88.62% | 1 | 43 | 66.59% | Yes |
| STX251205C00255000 | 11/5 9:40 AM | 255.00 | 29.00 | 30.5 | 33.9 | 12.00 | 70.59% | 7 | 23 | 66.46% | Yes |
| STX251205C00260000 | 11/4 12:39 PM | 260.00 | 16.30 | 27.3 | 30.8 | 0.00 | 0.00% | 2 | 27 | 66.02% | Yes |
| STX251205C00265000 | 11/4 3:14 PM | 265.00 | 13.13 | 24.5 | 28 | 0.00 | 0.00% | 1 | 5 | 66.12% | Yes |
| STX251205C00270000 | 11/5 1:46 PM | 270.00 | 28.00 | 22.5 | 25.4 | 14.30 | 104.38% | 4 | 6 | 67.19% | Yes |
| STX251205C00275000 | 11/5 3:25 PM | 275.00 | 23.38 | 20.2 | 23 | 11.28 | 93.22% | 8 | 7 | 67.45% | Yes |
| STX251205C00280000 | 11/5 3:01 PM | 280.00 | 21.32 | 18 | 20.7 | 12.33 | 137.15% | 5 | 11 | 67.43% | No |
| STX251205C00285000 | 11/4 9:44 AM | 285.00 | 9.00 | 15 | 18.7 | 0.00 | 0.00% | 1 | 5 | 66.04% | No |
| STX251205C00290000 | 11/4 9:33 AM | 290.00 | 8.20 | 13.8 | 16 | 0.00 | 0.00% | 2 | 7 | 65.82% | No |
| STX251205C00295000 | 11/5 12:41 PM | 295.00 | 13.50 | 11.3 | 15.2 | 4.53 | 50.50% | 2 | 26 | 66.02% | No |
| STX251205C00300000 | 11/5 3:25 PM | 300.00 | 14.00 | 10.4 | 13.6 | 7.60 | 118.75% | 14 | 7 | 67.04% | No |
| STX251205C00305000 | 11/5 10:58 AM | 305.00 | 12.00 | 9.4 | 12.2 | 7.90 | 192.68% | 3 | 5 | 67.77% | No |
| STX251205C00310000 | 11/5 2:19 PM | 310.00 | 10.95 | 8.1 | 10.9 | 5.09 | 86.86% | 4 | 1 | 67.68% | No |
| STX251205C00315000 | 11/3 1:22 PM | 315.00 | 5.20 | 6.8 | 9.7 | 0.00 | 0.00% | 11 | 12 | 67.30% | No |
| STX251205C00320000 | 11/5 11:34 AM | 320.00 | 7.30 | 5.9 | 8.9 | 4.80 | 192.00% | 4 | 4 | 67.98% | No |
| STX251205C00325000 | 11/5 11:23 AM | 325.00 | 6.20 | 5 | 8.1 | 5.05 | 439.13% | 1 | 10 | 68.26% | No |
| STX251205C00330000 | 11/5 1:48 PM | 330.00 | 6.90 | 4.1 | 7.3 | 2.22 | 47.44% | 2 | 1 | 68.15% | No |
| STX251205C00335000 | 10/31 10:27 AM | 335.00 | 2.37 | 4.1 | 6.3 | 0.00 | 0.00% | 1 | 1 | 69.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251205P00165000 | 10/31 9:58 AM | 165.00 | 2.25 | 0 | 2.25 | 0.00 | 0.00% | 1 | 1 | 104.61% | No |
| STX251205P00170000 | 10/31 11:50 AM | 170.00 | 0.80 | 0 | 2.3 | 0.00 | 0.00% | 1 | 1 | 99.80% | No |
| STX251205P00175000 | 10/29 10:49 AM | 175.00 | 1.21 | 0 | 2.4 | 0.00 | 0.00% | 1 | 1 | 95.51% | No |
| STX251205P00185000 | 10/29 9:38 AM | 185.00 | 1.65 | 0 | 2.55 | 0.00 | 0.00% | 1 | 14 | 86.65% | No |
| STX251205P00190000 | 11/5 1:53 PM | 190.00 | 1.16 | 0 | 2.7 | -0.28 | -19.44% | 3 | 3 | 82.81% | No |
| STX251205P00200000 | 11/5 1:53 PM | 200.00 | 1.31 | 0 | 3.2 | -0.29 | -18.13% | 5 | 43 | 76.20% | No |
| STX251205P00205000 | 11/5 12:06 PM | 205.00 | 1.97 | 0.55 | 3.2 | -0.80 | -28.88% | 6 | 10 | 74.24% | No |
| STX251205P00210000 | 11/5 12:06 PM | 210.00 | 2.36 | 0.9 | 3.5 | -0.14 | -5.60% | 6 | 8 | 72.36% | No |
| STX251205P00215000 | 11/5 11:20 AM | 215.00 | 2.62 | 1.5 | 3.6 | -1.41 | -34.99% | 1 | 42 | 70.29% | No |
| STX251205P00220000 | 11/5 11:20 AM | 220.00 | 3.14 | 0.65 | 4.4 | -1.85 | -37.07% | 3 | 23 | 65.16% | No |
| STX251205P00225000 | 11/5 2:59 PM | 225.00 | 3.02 | 3 | 4.6 | -3.30 | -52.22% | 4 | 28 | 68.55% | No |
| STX251205P00230000 | 11/5 10:16 AM | 230.00 | 4.77 | 3.7 | 5.5 | -3.38 | -41.47% | 1 | 37 | 67.76% | No |
| STX251205P00235000 | 11/3 11:47 AM | 235.00 | 6.69 | 4.3 | 6.4 | 0.00 | 0.00% | 1 | 66 | 66.13% | No |
| STX251205P00240000 | 11/3 1:53 PM | 240.00 | 6.60 | 4.5 | 7.5 | 0.00 | 0.00% | 5 | 69 | 63.55% | No |
| STX251205P00245000 | 11/4 2:48 PM | 245.00 | 13.53 | 5.8 | 8.7 | 0.00 | 0.00% | 15 | 37 | 63.14% | No |
| STX251205P00250000 | 11/5 12:52 PM | 250.00 | 8.45 | 6.9 | 10.2 | -7.43 | -46.79% | 3 | 47 | 62.24% | No |
| STX251205P00260000 | 11/5 12:47 PM | 260.00 | 11.85 | 10.5 | 13.4 | -2.14 | -15.30% | 1 | 16 | 61.43% | No |
| STX251205P00265000 | 10/31 9:51 AM | 265.00 | 20.50 | 12.6 | 15.4 | 0.00 | 0.00% | 2 | 2 | 61.20% | No |
| STX251205P00270000 | 11/5 10:56 AM | 270.00 | 16.00 | 14.9 | 17.6 | -8.25 | -34.02% | 8 | 8 | 60.94% | No |
| STX251205P00275000 | 11/5 1:53 PM | 275.00 | 16.10 | 17.5 | 20.7 | -16.90 | -51.21% | 8 | 7 | 61.94% | No |
| STX251205P00370000 | 11/5 10:03 AM | 370.00 | 100.40 | 93.8 | 96.9 | 7.60 | 8.19% | 2 | 1 | 61.62% | Yes |
