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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00032500 | 10/31 10:39 AM | 32.50 | 217.00 | 241.7 | 245.8 | 0.00 | 0.00% | 1 | 1 | 286.43% | Yes |
| STX251219C00037500 | 4/16 2:41 PM | 37.50 | 35.61 | 69 | 72.2 | 0.00 | 0.00% | 0 | 21 | 0.00% | Yes |
| STX251219C00040000 | 4/15 12:55 PM | 40.00 | 34.00 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| STX251219C00042500 | 4/8 1:47 PM | 42.50 | 27.80 | 52.4 | 55.6 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| STX251219C00045000 | 5/6 12:39 PM | 45.00 | 49.21 | 81.2 | 84.6 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| STX251219C00047500 | 4/15 1:23 PM | 47.50 | 26.90 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| STX251219C00050000 | 10/31 9:45 AM | 50.00 | 215.40 | 224.3 | 227.6 | 0.00 | 0.00% | 1 | 1 | 200.39% | Yes |
| STX251219C00055000 | 5/14 9:30 AM | 55.00 | 51.03 | 71 | 73.2 | 0.00 | 0.00% | 9 | 9 | 0.00% | Yes |
| STX251219C00057500 | 4/16 1:00 PM | 57.50 | 19.51 | 49.5 | 52.9 | 0.00 | 0.00% | 0 | 12 | 0.00% | Yes |
| STX251219C00060000 | 8/6 12:52 PM | 60.00 | 87.93 | 155.7 | 157.8 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| STX251219C00062500 | 4/30 3:44 PM | 62.50 | 30.00 | 54.7 | 57.9 | 0.00 | 0.00% | 4 | 20 | 0.00% | Yes |
| STX251219C00065000 | 9/5 3:11 PM | 65.00 | 124.15 | 163 | 166.1 | 0.00 | 0.00% | 1 | 63 | 0.00% | Yes |
| STX251219C00067500 | 8/14 10:18 AM | 67.50 | 89.10 | 149.4 | 151.8 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| STX251219C00070000 | 8/20 12:10 PM | 70.00 | 87.30 | 146.9 | 149.3 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| STX251219C00072500 | 5/7 9:55 AM | 72.50 | 25.30 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| STX251219C00075000 | 6/20 2:31 PM | 75.00 | 57.70 | 74.6 | 76.6 | 0.00 | 0.00% | 10 | 24 | 0.00% | Yes |
| STX251219C00077500 | 10/6 9:32 AM | 77.50 | 181.20 | 197.3 | 200.3 | 0.00 | 0.00% | 1 | 27 | 173.05% | Yes |
| STX251219C00080000 | 9/26 2:13 PM | 80.00 | 137.09 | 0 | 0 | 0.00 | 0.00% | 1 | 48 | 0.00% | Yes |
| STX251219C00082500 | 8/29 12:02 PM | 82.50 | 87.10 | 167.5 | 170.2 | 0.00 | 0.00% | 3 | 79 | 0.00% | Yes |
| STX251219C00085000 | 10/24 10:14 AM | 85.00 | 148.80 | 189.4 | 192.8 | 0.00 | 0.00% | 1 | 53 | 150.59% | Yes |
| STX251219C00087500 | 8/29 11:57 AM | 87.50 | 81.51 | 162.4 | 164.3 | 0.00 | 0.00% | 8 | 16 | 0.00% | Yes |
| STX251219C00090000 | 9/26 3:08 PM | 90.00 | 127.05 | 0 | 0 | 0.00 | 0.00% | 1 | 149 | 0.00% | Yes |
| STX251219C00092500 | 10/3 11:23 AM | 92.50 | 167.65 | 182.1 | 185.3 | 0.00 | 0.00% | 2 | 15 | 145.61% | Yes |
| STX251219C00095000 | 10/29 10:42 AM | 95.00 | 166.57 | 179.7 | 182.8 | 0.00 | 0.00% | 1 | 75 | 144.53% | Yes |
| STX251219C00097500 | 9/15 1:28 PM | 97.50 | 114.95 | 120.8 | 124.2 | 0.00 | 0.00% | 2 | 88 | 0.00% | Yes |
| STX251219C00100000 | 11/3 3:38 PM | 100.00 | 166.67 | 174.5 | 177.9 | 0.00 | 0.00% | 1 | 342 | 135.74% | Yes |
| STX251219C00105000 | 11/4 3:05 PM | 105.00 | 147.80 | 170 | 173 | 0.00 | 0.00% | 34 | 272 | 140.53% | Yes |
| STX251219C00110000 | 10/31 11:27 AM | 110.00 | 140.13 | 164.7 | 168 | 0.00 | 0.00% | 1 | 116 | 129.49% | Yes |
| STX251219C00115000 | 11/3 2:16 PM | 115.00 | 152.95 | 160 | 163 | 0.00 | 0.00% | 2 | 243 | 128.32% | Yes |
| STX251219C00120000 | 11/5 2:19 PM | 120.00 | 163.00 | 155.2 | 158.1 | 66.70 | 69.26% | 1 | 2199 | 126.47% | Yes |
| STX251219C00125000 | 10/29 2:35 PM | 125.00 | 140.50 | 149.9 | 153.2 | 0.00 | 0.00% | 1 | 306 | 118.41% | Yes |
| STX251219C00130000 | 10/22 11:26 AM | 130.00 | 81.40 | 145.3 | 148.2 | 0.00 | 0.00% | 4 | 1259 | 117.63% | Yes |
| STX251219C00135000 | 10/22 1:54 PM | 135.00 | 76.97 | 140.4 | 143.3 | 0.00 | 0.00% | 1 | 145 | 114.33% | Yes |
| STX251219C00140000 | 10/29 3:33 PM | 140.00 | 126.75 | 135.3 | 138.4 | 0.00 | 0.00% | 43 | 470 | 109.16% | Yes |
| STX251219C00145000 | 11/5 2:08 PM | 145.00 | 138.64 | 130.6 | 133.4 | 42.59 | 44.34% | 3 | 135 | 106.74% | Yes |
| STX251219C00150000 | 11/5 2:14 PM | 150.00 | 134.02 | 125.3 | 128.5 | 15.58 | 13.15% | 1 | 257 | 100.17% | Yes |
| STX251219C00155000 | 10/29 11:58 AM | 155.00 | 108.90 | 120.4 | 123.6 | 0.00 | 0.00% | 1 | 192 | 97.02% | Yes |
| STX251219C00160000 | 10/29 11:14 AM | 160.00 | 105.60 | 115.4 | 118.8 | 0.00 | 0.00% | 10 | 130 | 93.82% | Yes |
| STX251219C00165000 | 10/29 11:14 AM | 165.00 | 100.90 | 110.7 | 113.9 | 0.00 | 0.00% | 10 | 277 | 91.85% | Yes |
| STX251219C00170000 | 10/29 2:27 PM | 170.00 | 97.14 | 105.8 | 109.1 | 0.00 | 0.00% | 11 | 687 | 89.09% | Yes |
| STX251219C00175000 | 10/29 2:27 PM | 175.00 | 92.42 | 101.8 | 103.8 | 0.00 | 0.00% | 10 | 520 | 88.26% | Yes |
| STX251219C00180000 | 10/29 9:40 AM | 180.00 | 73.51 | 96.4 | 99.5 | 0.00 | 0.00% | 1 | 98 | 85.14% | Yes |
| STX251219C00185000 | 10/31 3:54 PM | 185.00 | 74.60 | 91.8 | 94.3 | 0.00 | 0.00% | 26 | 276 | 81.54% | Yes |
| STX251219C00190000 | 11/5 1:36 PM | 190.00 | 94.00 | 86.8 | 90 | 25.98 | 38.19% | 5 | 91 | 79.97% | Yes |
| STX251219C00195000 | 11/5 10:54 AM | 195.00 | 86.77 | 82.7 | 85.1 | 9.12 | 11.75% | 1 | 128 | 79.14% | Yes |
| STX251219C00200000 | 11/5 10:03 AM | 200.00 | 75.50 | 77.9 | 81 | 12.58 | 19.99% | 6 | 230 | 78.19% | Yes |
| STX251219C00210000 | 11/5 1:57 PM | 210.00 | 77.50 | 69.2 | 71.8 | 26.50 | 51.96% | 2 | 114 | 74.88% | Yes |
| STX251219C00220000 | 11/5 3:50 PM | 220.00 | 66.70 | 60.3 | 63.4 | 25.17 | 60.61% | 270 | 422 | 71.85% | Yes |
| STX251219C00230000 | 11/5 2:26 PM | 230.00 | 59.65 | 52.4 | 54.6 | 22.65 | 61.22% | 9 | 426 | 68.81% | Yes |
| STX251219C00240000 | 11/5 3:57 PM | 240.00 | 46.00 | 45.4 | 47.1 | 17.60 | 61.97% | 21 | 254 | 68.26% | Yes |
| STX251219C00250000 | 11/5 2:53 PM | 250.00 | 42.00 | 38.3 | 40.4 | 18.50 | 78.72% | 26 | 504 | 67.00% | Yes |
| STX251219C00260000 | 11/5 3:17 PM | 260.00 | 36.34 | 32.3 | 35.1 | 17.70 | 94.96% | 55 | 254 | 67.62% | Yes |
| STX251219C00270000 | 11/5 3:06 PM | 270.00 | 28.60 | 27.4 | 29.8 | 13.98 | 95.62% | 405 | 513 | 67.91% | Yes |
| STX251219C00280000 | 11/5 3:55 PM | 280.00 | 23.95 | 22.7 | 25.2 | 11.75 | 96.31% | 182 | 266 | 67.73% | No |
| STX251219C00290000 | 11/5 3:43 PM | 290.00 | 21.63 | 18.8 | 20.7 | 10.23 | 89.74% | 712 | 197 | 67.16% | No |
| STX251219C00300000 | 11/5 3:52 PM | 300.00 | 17.30 | 15.3 | 16.5 | 10.10 | 140.28% | 72 | 618 | 66.02% | No |
| STX251219C00310000 | 11/5 3:55 PM | 310.00 | 12.90 | 12.3 | 14.7 | 7.17 | 125.13% | 51 | 122 | 67.44% | No |
| STX251219C00320000 | 11/5 2:44 PM | 320.00 | 11.95 | 10.1 | 10.9 | 6.59 | 122.95% | 13 | 88 | 65.84% | No |
| STX251219C00330000 | 11/5 3:28 PM | 330.00 | 9.55 | 8.2 | 8.8 | 6.15 | 180.88% | 55 | 80 | 65.92% | No |
| STX251219C00340000 | 11/5 3:51 PM | 340.00 | 7.90 | 6.1 | 7.3 | 4.95 | 167.80% | 20 | 41 | 65.48% | No |
| STX251219C00350000 | 11/5 3:56 PM | 350.00 | 5.50 | 5.1 | 5.9 | 3.15 | 134.04% | 16 | 39 | 66.13% | No |
| STX251219C00370000 | 11/5 2:44 PM | 370.00 | 4.55 | 3.3 | 5.3 | 2.35 | 106.82% | 3 | 31 | 70.23% | No |
| STX251219C00380000 | 11/5 2:39 PM | 380.00 | 3.44 | 2.65 | 4 | 1.44 | 72.00% | 1 | 17 | 69.48% | No |
| STX251219C00390000 | 11/5 9:54 AM | 390.00 | 1.90 | 1.65 | 3.5 | 0.30 | 18.75% | 15 | 29 | 68.95% | No |
| STX251219C00400000 | 11/5 2:14 PM | 400.00 | 2.40 | 1.15 | 3.3 | 1.55 | 182.35% | 4 | 9 | 70.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 7/29 12:36 PM | 32.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 139 | 206.25% | No |
| STX251219P00035000 | 6/12 9:30 AM | 35.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 10 | 1170 | 220.31% | No |
| STX251219P00037500 | 6/24 2:19 PM | 37.50 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 5 | 63 | 192.19% | No |
| STX251219P00040000 | 4/8 12:58 PM | 40.00 | 2.15 | 0.05 | 0.55 | 0.00 | 0.00% | 3 | 543 | 241.80% | No |
| STX251219P00042500 | 4/4 10:10 AM | 42.50 | 2.45 | 0.2 | 0.75 | 0.00 | 0.00% | 62 | 74 | 249.32% | No |
| STX251219P00045000 | 6/12 9:30 AM | 45.00 | 0.18 | 0 | 0.8 | 0.00 | 0.00% | 1 | 200 | 235.74% | No |
| STX251219P00047500 | 4/11 3:17 PM | 47.50 | 3.25 | 0 | 2.25 | 0.00 | 0.00% | 2 | 23 | 268.60% | No |
| STX251219P00050000 | 6/3 10:00 AM | 50.00 | 0.71 | 0 | 1 | 0.00 | 0.00% | 1 | 31 | 229.30% | No |
| STX251219P00055000 | 11/5 10:15 AM | 55.00 | 0.05 | 0 | 0.55 | -0.04 | -44.44% | 10 | 57 | 199.61% | No |
| STX251219P00057500 | 4/3 11:55 AM | 57.50 | 3.95 | 1.2 | 1.4 | 0.00 | 0.00% | 3 | 9 | 245.70% | No |
| STX251219P00060000 | 5/2 3:48 PM | 60.00 | 1.52 | 0.2 | 1.85 | 0.00 | 0.00% | 1 | 101 | 229.40% | No |
| STX251219P00062500 | 10/10 10:04 AM | 62.50 | 0.06 | 0 | 2.15 | 0.00 | 0.00% | 4 | 123 | 225.24% | No |
| STX251219P00065000 | 6/30 9:30 AM | 65.00 | 0.70 | 0 | 1.8 | 0.00 | 0.00% | 4 | 645 | 212.99% | No |
| STX251219P00067500 | 8/26 12:14 PM | 67.50 | 0.45 | 0 | 1.6 | 0.00 | 0.00% | 4 | 11 | 203.61% | No |
| STX251219P00070000 | 8/14 9:30 AM | 70.00 | 0.48 | 0 | 1.45 | 0.00 | 0.00% | 1 | 97 | 195.51% | No |
| STX251219P00072500 | 6/26 12:11 PM | 72.50 | 0.55 | 0.1 | 1.45 | 0.00 | 0.00% | 1 | 149 | 192.68% | No |
| STX251219P00075000 | 10/13 1:01 PM | 75.00 | 0.25 | 0 | 2.15 | 0.00 | 0.00% | 3 | 288 | 198.49% | No |
| STX251219P00077500 | 7/14 11:49 AM | 77.50 | 0.50 | 0 | 1.45 | 0.00 | 0.00% | 1 | 171 | 181.54% | No |
| STX251219P00080000 | 7/22 10:51 AM | 80.00 | 0.45 | 0 | 1.45 | 0.00 | 0.00% | 1 | 511 | 177.20% | No |
| STX251219P00082500 | 10/10 3:23 PM | 82.50 | 0.20 | 0 | 2.15 | 0.00 | 0.00% | 5 | 129 | 184.62% | No |
| STX251219P00085000 | 7/28 2:17 PM | 85.00 | 0.49 | 0 | 0.9 | 0.00 | 0.00% | 8 | 102 | 157.32% | No |
| STX251219P00087500 | 6/26 12:13 PM | 87.50 | 1.25 | 0 | 1.5 | 0.00 | 0.00% | 6 | 90 | 165.92% | No |
| STX251219P00090000 | 8/7 12:09 PM | 90.00 | 1.05 | 0 | 1.25 | 0.00 | 0.00% | 1 | 70 | 157.52% | No |
| STX251219P00092500 | 6/23 3:31 PM | 92.50 | 2.39 | 0 | 1.55 | 0.00 | 0.00% | 3 | 181 | 159.18% | No |
| STX251219P00095000 | 10/2 1:28 PM | 95.00 | 0.20 | 0 | 1 | 0.00 | 0.00% | 2 | 99 | 145.41% | No |
| STX251219P00097500 | 9/29 12:00 PM | 97.50 | 0.30 | 0 | 1.65 | 0.00 | 0.00% | 5 | 110 | 153.56% | No |
| STX251219P00100000 | 10/29 9:41 AM | 100.00 | 0.55 | 0 | 1 | 0.00 | 0.00% | 2 | 217 | 138.87% | No |
| STX251219P00105000 | 10/29 9:41 AM | 105.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 13 | 229 | 150.00% | No |
| STX251219P00110000 | 9/2 2:10 PM | 110.00 | 1.02 | 0 | 1.25 | 0.00 | 0.00% | 4 | 209 | 131.06% | No |
| STX251219P00115000 | 9/18 10:33 AM | 115.00 | 0.40 | 0 | 2.35 | 0.00 | 0.00% | 1 | 278 | 139.26% | No |
| STX251219P00120000 | 11/5 3:26 PM | 120.00 | 0.12 | 0.05 | 0.7 | -0.08 | -40.00% | 1 | 375 | 110.84% | No |
| STX251219P00125000 | 11/5 3:37 PM | 125.00 | 0.25 | 0.05 | 0.45 | -0.53 | -67.95% | 1 | 271 | 100.10% | No |
| STX251219P00130000 | 10/28 3:24 PM | 130.00 | 0.57 | 0 | 0.7 | 0.00 | 0.00% | 56 | 139 | 100.00% | No |
| STX251219P00135000 | 10/30 9:30 AM | 135.00 | 0.40 | 0 | 2.3 | 0.00 | 0.00% | 3 | 81 | 115.67% | No |
| STX251219P00140000 | 10/13 12:55 PM | 140.00 | 0.87 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 328 | 111.33% | No |
| STX251219P00145000 | 10/1 11:49 AM | 145.00 | 1.90 | 0 | 2.4 | 0.00 | 0.00% | 3 | 378 | 106.25% | No |
| STX251219P00150000 | 11/5 10:34 AM | 150.00 | 0.50 | 0.2 | 2.4 | 0.00 | 0.00% | 1 | 392 | 102.93% | No |
| STX251219P00155000 | 11/4 11:34 AM | 155.00 | 0.95 | 0 | 2.6 | 0.00 | 0.00% | 2 | 385 | 98.10% | No |
| STX251219P00160000 | 11/4 11:16 AM | 160.00 | 0.60 | 0.3 | 1.05 | 0.00 | 0.00% | 2 | 257 | 82.84% | No |
| STX251219P00165000 | 10/29 11:03 AM | 165.00 | 1.25 | 0.15 | 2.8 | 0.00 | 0.00% | 14 | 117 | 91.19% | No |
| STX251219P00170000 | 11/4 10:44 AM | 170.00 | 1.76 | 0.6 | 2.85 | 0.00 | 0.00% | 1 | 42 | 89.62% | No |
| STX251219P00175000 | 11/5 1:13 PM | 175.00 | 1.50 | 0.5 | 2.35 | 0.30 | 25.00% | 2 | 105 | 81.69% | No |
| STX251219P00180000 | 11/5 2:39 PM | 180.00 | 1.48 | 0.8 | 3.2 | -0.11 | -6.92% | 7 | 200 | 83.46% | No |
| STX251219P00185000 | 11/5 10:56 AM | 185.00 | 1.90 | 0.9 | 2.7 | -0.26 | -12.04% | 3 | 240 | 77.15% | No |
| STX251219P00190000 | 11/5 11:54 AM | 190.00 | 2.04 | 1.25 | 2.35 | -0.16 | -7.27% | 1 | 168 | 72.90% | No |
| STX251219P00195000 | 11/4 2:06 PM | 195.00 | 1.95 | 1.3 | 2.4 | -1.25 | -39.06% | 2 | 120 | 69.20% | No |
| STX251219P00200000 | 11/5 3:54 PM | 200.00 | 2.25 | 1.85 | 3 | -1.62 | -41.86% | 32 | 208 | 69.68% | No |
| STX251219P00210000 | 11/5 3:54 PM | 210.00 | 3.15 | 2.7 | 4.9 | -2.75 | -46.61% | 39 | 240 | 69.82% | No |
| STX251219P00220000 | 11/5 3:52 PM | 220.00 | 4.77 | 4 | 6 | -3.23 | -40.38% | 43 | 550 | 66.91% | No |
| STX251219P00230000 | 11/5 3:52 PM | 230.00 | 6.52 | 5.2 | 7.3 | -4.97 | -43.26% | 42 | 486 | 62.96% | No |
| STX251219P00240000 | 11/5 3:30 PM | 240.00 | 8.20 | 7 | 9.8 | -7.14 | -46.54% | 40 | 284 | 61.16% | No |
| STX251219P00250000 | 11/5 3:55 PM | 250.00 | 12.34 | 11.7 | 12.4 | -7.99 | -39.30% | 77 | 180 | 62.35% | No |
| STX251219P00260000 | 11/5 3:49 PM | 260.00 | 14.65 | 15.7 | 16.7 | -9.45 | -39.21% | 45 | 140 | 62.78% | No |
| STX251219P00270000 | 11/5 3:54 PM | 270.00 | 20.00 | 20.2 | 21.5 | -7.09 | -26.17% | 18 | 82 | 62.63% | No |
| STX251219P00280000 | 11/5 3:17 PM | 280.00 | 24.50 | 25.7 | 26.8 | -6.32 | -20.51% | 37 | 25 | 62.68% | Yes |
| STX251219P00290000 | 11/5 3:49 PM | 290.00 | 29.55 | 31.5 | 32.9 | -8.15 | -21.62% | 4 | 16 | 62.49% | Yes |
| STX251219P00300000 | 11/5 2:00 PM | 300.00 | 34.50 | 36.7 | 39.7 | -38.50 | -52.74% | 18 | 5 | 60.79% | Yes |
| STX251219P00320000 | 10/30 10:12 AM | 320.00 | 58.00 | 51.5 | 54.3 | 0.00 | 0.00% | 1 | 25 | 60.21% | Yes |
| STX251219P00340000 | 10/29 3:16 PM | 340.00 | 77.50 | 68.2 | 71.5 | 0.00 | 0.00% | 3 | 3 | 61.47% | Yes |
