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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 10/29 11:26 AM | 32.50 | 233.00 | 242 | 245 | 0.00 | 0.00% | 1 | 1 | 202.73% | Yes |
| STX260116C00035000 | 3/19 3:38 PM | 35.00 | 51.35 | 47.4 | 51.5 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| STX260116C00037500 | 4/15 12:36 PM | 37.50 | 36.50 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| STX260116C00040000 | 9/8 10:44 AM | 40.00 | 148.05 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| STX260116C00042500 | 10/31 9:41 AM | 42.50 | 229.40 | 232 | 235 | 0.00 | 0.00% | 2 | 2 | 176.76% | Yes |
| STX260116C00045000 | 2/29 11:13 AM | 45.00 | 49.05 | 49.1 | 50.85 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| STX260116C00047500 | 4/29 12:47 PM | 47.50 | 35.90 | 69.3 | 72.6 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| STX260116C00050000 | 9/23 9:31 AM | 50.00 | 179.28 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| STX260116C00055000 | 4/23 3:22 PM | 55.00 | 26.20 | 57.9 | 59.5 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| STX260116C00057500 | 10/24 1:53 PM | 57.50 | 178.28 | 216.9 | 220.3 | 0.00 | 0.00% | 2 | 2 | 155.37% | Yes |
| STX260116C00060000 | 6/9 1:08 PM | 60.00 | 72.50 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| STX260116C00062500 | 5/5 12:48 PM | 62.50 | 33.52 | 64.9 | 66.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| STX260116C00065000 | 6/11 9:51 AM | 65.00 | 64.00 | 81.2 | 82.5 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| STX260116C00067500 | 9/15 9:30 AM | 67.50 | 135.60 | 0 | 0 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| STX260116C00070000 | 9/17 9:30 AM | 70.00 | 140.96 | 154.7 | 157.7 | 0.00 | 0.00% | 3 | 128 | 0.00% | Yes |
| STX260116C00072500 | 7/17 9:30 AM | 72.50 | 75.98 | 144.6 | 145.8 | 0.00 | 0.00% | 1 | 62 | 0.00% | Yes |
| STX260116C00075000 | 9/15 2:37 PM | 75.00 | 136.87 | 143.2 | 146.8 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| STX260116C00077500 | 9/30 10:31 AM | 77.50 | 156.07 | 197.3 | 200.3 | 0.00 | 0.00% | 25 | 60 | 135.25% | Yes |
| STX260116C00080000 | 10/31 9:41 AM | 80.00 | 193.00 | 194.8 | 197.8 | 0.00 | 0.00% | 1 | 57 | 132.03% | Yes |
| STX260116C00082500 | 7/11 2:21 PM | 82.50 | 66.87 | 134.7 | 136.9 | 0.00 | 0.00% | 3 | 72 | 0.00% | Yes |
| STX260116C00085000 | 9/15 2:37 PM | 85.00 | 127.03 | 134.2 | 137.3 | 0.00 | 0.00% | 5 | 33 | 0.00% | Yes |
| STX260116C00087500 | 11/5 10:03 AM | 87.50 | 183.50 | 187 | 190.4 | 10.50 | 6.07% | 1 | 50 | 119.24% | Yes |
| STX260116C00090000 | 10/29 11:52 AM | 90.00 | 173.00 | 184.7 | 187.9 | 0.00 | 0.00% | 2 | 117 | 120.07% | Yes |
| STX260116C00092500 | 9/15 12:15 PM | 92.50 | 120.80 | 125.8 | 129.5 | 0.00 | 0.00% | 1 | 159 | 0.00% | Yes |
| STX260116C00095000 | 10/29 10:42 AM | 95.00 | 166.67 | 179.7 | 183 | 0.00 | 0.00% | 1 | 178 | 116.16% | Yes |
| STX260116C00097500 | 9/30 10:27 AM | 97.50 | 136.60 | 177.5 | 180.5 | 0.00 | 0.00% | 8 | 174 | 117.68% | Yes |
| STX260116C00100000 | 11/4 3:19 PM | 100.00 | 153.30 | 175.1 | 178.1 | 0.00 | 0.00% | 1 | 1135 | 117.43% | Yes |
| STX260116C00105000 | 10/29 11:15 AM | 105.00 | 160.00 | 170.2 | 173.1 | 0.00 | 0.00% | 12 | 203 | 113.28% | Yes |
| STX260116C00110000 | 11/3 9:35 AM | 110.00 | 149.10 | 164.9 | 168.2 | 0.00 | 0.00% | 1 | 433 | 106.10% | Yes |
| STX260116C00115000 | 10/23 11:46 AM | 115.00 | 109.79 | 160.3 | 163.2 | 0.00 | 0.00% | 1 | 2161 | 105.37% | Yes |
| STX260116C00120000 | 11/4 9:34 AM | 120.00 | 136.50 | 155.4 | 158.3 | 0.00 | 0.00% | 1 | 1581 | 102.44% | Yes |
| STX260116C00125000 | 10/29 9:34 AM | 125.00 | 123.90 | 150.2 | 153.4 | 0.00 | 0.00% | 1 | 430 | 97.09% | Yes |
| STX260116C00130000 | 10/31 3:56 PM | 130.00 | 127.95 | 145.2 | 148.6 | 0.00 | 0.00% | 4 | 252 | 94.34% | Yes |
| STX260116C00135000 | 10/17 11:49 AM | 135.00 | 92.09 | 140.6 | 143.7 | 0.00 | 0.00% | 15 | 351 | 93.55% | Yes |
| STX260116C00140000 | 10/17 3:54 PM | 140.00 | 90.70 | 135.5 | 138.8 | 0.00 | 0.00% | 1 | 818 | 89.36% | Yes |
| STX260116C00145000 | 10/10 11:23 AM | 145.00 | 127.44 | 131 | 133.9 | 51.44 | 67.68% | 1 | 208 | 88.75% | Yes |
| STX260116C00150000 | 11/4 9:30 AM | 150.00 | 105.97 | 125.8 | 129.2 | 0.00 | 0.00% | 1 | 392 | 85.21% | Yes |
| STX260116C00155000 | 10/28 3:53 PM | 155.00 | 72.00 | 121.4 | 124.3 | 0.00 | 0.00% | 3 | 1214 | 84.56% | Yes |
| STX260116C00160000 | 11/5 12:47 PM | 160.00 | 120.11 | 116.6 | 119.7 | 19.31 | 19.16% | 1 | 3001 | 83.11% | Yes |
| STX260116C00165000 | 11/4 12:22 PM | 165.00 | 91.70 | 111.9 | 114.8 | 0.00 | 0.00% | 1 | 242 | 80.71% | Yes |
| STX260116C00170000 | 10/31 1:17 PM | 170.00 | 85.00 | 107.6 | 109.8 | 0.00 | 0.00% | 2 | 409 | 79.27% | Yes |
| STX260116C00175000 | 11/5 12:47 PM | 175.00 | 105.71 | 102.6 | 105.5 | 11.11 | 11.74% | 1 | 199 | 77.62% | Yes |
| STX260116C00180000 | 11/5 2:08 PM | 180.00 | 105.89 | 98.1 | 101 | 17.39 | 19.65% | 3 | 86 | 76.66% | Yes |
| STX260116C00185000 | 10/30 3:08 PM | 185.00 | 90.00 | 93 | 96.5 | 0.00 | 0.00% | 5 | 343 | 73.85% | Yes |
| STX260116C00190000 | 11/5 10:54 AM | 190.00 | 93.14 | 88.9 | 92.1 | 1.89 | 2.07% | 1 | 246 | 73.72% | Yes |
| STX260116C00195000 | 11/5 2:06 PM | 195.00 | 92.20 | 84.1 | 87.6 | 15.82 | 20.71% | 2 | 954 | 71.41% | Yes |
| STX260116C00200000 | 11/5 10:51 AM | 200.00 | 84.08 | 80 | 83.4 | 19.58 | 30.36% | 1 | 463 | 71.08% | Yes |
| STX260116C00210000 | 11/5 3:43 PM | 210.00 | 76.90 | 71.8 | 74.4 | 18.80 | 32.36% | 29 | 376 | 68.38% | Yes |
| STX260116C00220000 | 11/5 3:43 PM | 220.00 | 68.90 | 64 | 67.1 | 12.70 | 22.60% | 6 | 312 | 68.16% | Yes |
| STX260116C00230000 | 11/5 1:51 PM | 230.00 | 63.45 | 56.5 | 58.8 | 24.85 | 64.38% | 3 | 617 | 65.66% | Yes |
| STX260116C00240000 | 11/5 2:21 PM | 240.00 | 56.27 | 49.5 | 52 | 20.80 | 58.64% | 24 | 351 | 64.83% | Yes |
| STX260116C00250000 | 11/5 3:05 PM | 250.00 | 47.60 | 43.8 | 46.5 | 18.80 | 65.28% | 72 | 667 | 65.87% | Yes |
| STX260116C00260000 | 11/5 3:48 PM | 260.00 | 39.64 | 38.2 | 40.3 | 15.14 | 61.80% | 154 | 476 | 64.97% | Yes |
| STX260116C00270000 | 11/5 3:38 PM | 270.00 | 37.00 | 33.5 | 35.7 | 16.73 | 82.54% | 62 | 1100 | 65.65% | Yes |
| STX260116C00280000 | 11/5 3:54 PM | 280.00 | 31.10 | 29 | 29.8 | 13.72 | 78.94% | 167 | 1077 | 64.13% | No |
| STX260116C00290000 | 11/5 3:25 PM | 290.00 | 27.50 | 24.6 | 27.1 | 13.64 | 98.41% | 81 | 550 | 65.02% | No |
| STX260116C00300000 | 11/5 3:08 PM | 300.00 | 24.00 | 20.8 | 23.6 | 11.80 | 96.72% | 100 | 805 | 64.76% | No |
| STX260116C00310000 | 11/5 3:30 PM | 310.00 | 19.00 | 17 | 20.4 | 5.30 | 38.69% | 14 | 288 | 63.93% | No |
| STX260116C00320000 | 11/5 3:43 PM | 320.00 | 17.40 | 15.4 | 16.4 | 8.91 | 104.95% | 431 | 360 | 63.73% | No |
| STX260116C00330000 | 11/5 3:43 PM | 330.00 | 15.22 | 12.8 | 15.6 | 7.82 | 105.68% | 72 | 394 | 65.24% | No |
| STX260116C00340000 | 11/5 3:54 PM | 340.00 | 12.55 | 10.7 | 13.3 | 6.16 | 96.40% | 51 | 261 | 64.93% | No |
| STX260116C00350000 | 11/5 3:54 PM | 350.00 | 10.75 | 9.5 | 10.3 | 5.05 | 88.60% | 200 | 165 | 64.12% | No |
| STX260116C00360000 | 11/5 3:28 PM | 360.00 | 9.20 | 7.4 | 8.9 | 3.23 | 54.10% | 22 | 5 | 63.47% | No |
| STX260116C00380000 | 11/5 12:05 PM | 380.00 | 4.60 | 5.4 | 8 | 1.01 | 28.13% | 4 | 6 | 66.49% | No |
| STX260116C00400000 | 11/5 2:47 PM | 400.00 | 3.70 | 3 | 6.7 | 1.40 | 60.87% | 159 | 7 | 66.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 11/5 12:34 PM | 32.50 | 0.05 | 0 | 0.05 | 0.03 | 150.00% | 4 | 2744 | 160.94% | No |
| STX260116P00035000 | 4/21 11:47 AM | 35.00 | 1.12 | 0 | 0.4 | 0.00 | 0.00% | 4 | 16 | 192.19% | No |
| STX260116P00037500 | 5/23 2:39 PM | 37.50 | 0.28 | 0 | 1.1 | 0.00 | 0.00% | 50 | 42 | 212.70% | No |
| STX260116P00040000 | 5/22 10:02 AM | 40.00 | 0.20 | 0 | 1.65 | 0.00 | 0.00% | 10 | 401 | 219.04% | No |
| STX260116P00042500 | 7/29 3:46 PM | 42.50 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 61 | 656 | 160.55% | No |
| STX260116P00045000 | 7/7 9:30 AM | 45.00 | 0.20 | 0 | 1.55 | 0.00 | 0.00% | 6 | 301 | 203.42% | No |
| STX260116P00047500 | 9/3 9:34 AM | 47.50 | 0.08 | 0 | 0.45 | 0.00 | 0.00% | 1 | 76 | 165.82% | No |
| STX260116P00050000 | 9/2 2:20 PM | 50.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 1 | 568 | 163.09% | No |
| STX260116P00055000 | 7/21 1:03 PM | 55.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 1 | 572 | 144.92% | No |
| STX260116P00057500 | 6/6 9:30 AM | 57.50 | 0.45 | 0 | 1.5 | 0.00 | 0.00% | 1 | 32 | 175.10% | No |
| STX260116P00060000 | 7/28 10:55 AM | 60.00 | 0.12 | 0 | 2.15 | 0.00 | 0.00% | 1 | 915 | 180.81% | No |
| STX260116P00062500 | 8/22 3:25 PM | 62.50 | 0.18 | 0 | 0.4 | 0.00 | 0.00% | 1 | 542 | 138.28% | No |
| STX260116P00065000 | 10/30 11:42 AM | 65.00 | 1.07 | 0 | 2.15 | 0.00 | 0.00% | 2 | 1782 | 171.53% | No |
| STX260116P00067500 | 9/17 11:40 AM | 67.50 | 0.15 | 0 | 2.2 | 0.00 | 0.00% | 3 | 64 | 167.87% | No |
| STX260116P00070000 | 8/4 12:38 PM | 70.00 | 0.70 | 0 | 2.2 | 0.00 | 0.00% | 5 | 1006 | 163.67% | No |
| STX260116P00072500 | 8/4 12:38 PM | 72.50 | 0.72 | 0 | 2.2 | 0.00 | 0.00% | 5 | 122 | 159.67% | No |
| STX260116P00075000 | 8/4 10:00 AM | 75.00 | 0.42 | 0 | 1.5 | 0.00 | 0.00% | 10 | 165 | 146.19% | No |
| STX260116P00077500 | 9/30 10:36 AM | 77.50 | 0.05 | 0 | 2.2 | 0.00 | 0.00% | 39 | 82 | 152.00% | No |
| STX260116P00080000 | 10/30 11:42 AM | 80.00 | 1.13 | 0 | 2.2 | 0.00 | 0.00% | 2 | 251 | 148.39% | No |
| STX260116P00082500 | 9/16 10:52 AM | 82.50 | 0.74 | 0 | 2.25 | 0.00 | 0.00% | 4 | 205 | 145.46% | No |
| STX260116P00085000 | 8/29 12:57 PM | 85.00 | 0.33 | 0 | 0.5 | 0.00 | 0.00% | 1 | 825 | 113.57% | No |
| STX260116P00087500 | 6/25 2:47 PM | 87.50 | 1.65 | 0.05 | 2.25 | 0.00 | 0.00% | 2 | 52 | 139.33% | No |
| STX260116P00090000 | 10/8 11:44 AM | 90.00 | 0.25 | 0 | 2.25 | 0.00 | 0.00% | 5 | 135 | 135.60% | No |
| STX260116P00092500 | 10/8 3:55 PM | 92.50 | 0.28 | 0 | 2.25 | 0.00 | 0.00% | 39 | 980 | 132.52% | No |
| STX260116P00095000 | 10/31 2:46 PM | 95.00 | 0.15 | 0 | 2.2 | 0.00 | 0.00% | 5 | 3719 | 128.98% | No |
| STX260116P00097500 | 9/30 10:34 AM | 97.50 | 0.25 | 0 | 2.25 | 0.00 | 0.00% | 8 | 173 | 126.56% | No |
| STX260116P00100000 | 11/5 12:12 PM | 100.00 | 0.27 | 0.1 | 0.6 | 0.17 | 170.00% | 4 | 1168 | 103.17% | No |
| STX260116P00105000 | 10/8 1:51 PM | 105.00 | 0.36 | 0 | 2.3 | 0.00 | 0.00% | 2 | 300 | 118.68% | No |
| STX260116P00110000 | 10/7 2:24 PM | 110.00 | 0.50 | 0 | 2.4 | 0.00 | 0.00% | 3 | 213 | 114.31% | No |
| STX260116P00115000 | 10/8 9:31 AM | 115.00 | 0.52 | 0.1 | 2.45 | 0.00 | 0.00% | 1 | 826 | 110.50% | No |
| STX260116P00120000 | 10/29 12:47 PM | 120.00 | 0.65 | 0 | 1 | 0.00 | 0.00% | 3 | 85 | 90.33% | No |
| STX260116P00125000 | 10/3 12:47 PM | 125.00 | 0.48 | 0.2 | 2.1 | 0.00 | 0.00% | 1 | 215 | 99.07% | No |
| STX260116P00130000 | 10/8 11:17 AM | 130.00 | 1.03 | 0 | 2.65 | 0.00 | 0.00% | 2 | 725 | 97.22% | No |
| STX260116P00135000 | 10/1 2:15 PM | 135.00 | 0.79 | 0 | 2 | 0.00 | 0.00% | 45 | 921 | 88.16% | No |
| STX260116P00140000 | 10/31 2:57 PM | 140.00 | 1.24 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1590 | 76.66% | No |
| STX260116P00145000 | 10/31 2:57 PM | 145.00 | 1.49 | 0 | 1.45 | 0.00 | 0.00% | 1 | 216 | 75.93% | No |
| STX260116P00150000 | 11/4 3:54 PM | 150.00 | 1.20 | 0.2 | 1.45 | 0.00 | 0.00% | 2 | 741 | 73.97% | No |
| STX260116P00155000 | 11/5 10:53 AM | 155.00 | 1.06 | 0.25 | 1.9 | -0.44 | -29.33% | 1 | 328 | 73.95% | No |
| STX260116P00160000 | 11/5 10:53 AM | 160.00 | 1.06 | 0.4 | 1.7 | -0.74 | -41.11% | 1 | 373 | 70.07% | No |
| STX260116P00165000 | 10/31 1:17 PM | 165.00 | 2.00 | 0.6 | 3.4 | 0.00 | 0.00% | 199 | 380 | 76.11% | No |
| STX260116P00170000 | 10/30 11:19 AM | 170.00 | 1.98 | 0.6 | 3.6 | 0.00 | 0.00% | 1 | 115 | 73.21% | No |
| STX260116P00175000 | 11/5 1:38 PM | 175.00 | 2.27 | 1.6 | 2.95 | -0.43 | -15.93% | 2 | 105 | 70.87% | No |
| STX260116P00180000 | 10/31 12:41 PM | 180.00 | 3.24 | 0.5 | 3.9 | 0.00 | 0.00% | 197 | 380 | 66.72% | No |
| STX260116P00185000 | 11/5 12:08 PM | 185.00 | 3.10 | 1.75 | 4 | 0.10 | 3.33% | 5 | 416 | 67.60% | No |
| STX260116P00190000 | 11/4 3:34 PM | 190.00 | 4.68 | 2.65 | 4 | 0.00 | 0.00% | 1 | 201 | 66.55% | No |
| STX260116P00195000 | 11/4 3:53 PM | 195.00 | 6.01 | 3.1 | 4.4 | 0.00 | 0.00% | 6 | 2155 | 65.12% | No |
| STX260116P00200000 | 11/5 3:46 PM | 200.00 | 4.70 | 4.5 | 5 | -2.10 | -30.88% | 250 | 3383 | 66.10% | No |
| STX260116P00210000 | 11/5 3:00 PM | 210.00 | 6.25 | 5.9 | 7.6 | -3.45 | -35.57% | 15 | 328 | 66.31% | No |
| STX260116P00220000 | 11/5 3:54 PM | 220.00 | 7.95 | 7.9 | 8.7 | -4.95 | -38.37% | 21 | 244 | 63.55% | No |
| STX260116P00230000 | 11/5 3:54 PM | 230.00 | 10.40 | 10.7 | 11.1 | -5.30 | -33.76% | 57 | 235 | 62.96% | No |
| STX260116P00240000 | 11/5 11:11 AM | 240.00 | 13.90 | 12.5 | 14.3 | -5.70 | -29.08% | 47 | 109 | 60.88% | No |
| STX260116P00250000 | 11/5 3:51 PM | 250.00 | 16.30 | 16.9 | 17.7 | -9.30 | -36.33% | 25 | 1109 | 61.08% | No |
| STX260116P00260000 | 11/5 3:11 PM | 260.00 | 19.80 | 21.4 | 22.2 | -10.60 | -34.87% | 77 | 103 | 61.32% | No |
| STX260116P00270000 | 11/5 3:28 PM | 270.00 | 24.50 | 26.2 | 27.2 | -11.10 | -31.18% | 42 | 76 | 61.20% | No |
| STX260116P00280000 | 11/5 3:58 PM | 280.00 | 32.05 | 31.5 | 32 | -3.25 | -9.21% | 79 | 29 | 60.28% | Yes |
| STX260116P00290000 | 11/5 1:24 PM | 290.00 | 35.44 | 36.1 | 38.4 | -13.50 | -27.58% | 1 | 9 | 59.23% | Yes |
| STX260116P00300000 | 11/5 2:08 PM | 300.00 | 40.60 | 42.6 | 45.3 | -15.63 | -27.80% | 13 | 4 | 59.63% | Yes |
| STX260116P00310000 | 11/4 3:51 PM | 310.00 | 66.77 | 49.5 | 51.7 | 0.00 | 0.00% | 1 | 4 | 58.97% | Yes |
