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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260320C00035000 | 4/28 10:05 AM | 35.00 | 48.00 | 81.9 | 84.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| STX260320C00040000 | 4/22 10:26 AM | 40.00 | 36.60 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| STX260320C00050000 | 9/30 3:53 PM | 50.00 | 186.80 | 224.6 | 227.6 | 0.00 | 0.00% | 0 | 4 | 123.44% | Yes |
| STX260320C00055000 | 4/21 9:37 AM | 55.00 | 23.30 | 52 | 55.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| STX260320C00060000 | 6/27 11:21 AM | 60.00 | 83.50 | 157 | 158.5 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| STX260320C00065000 | 9/2 11:17 AM | 65.00 | 104.75 | 191.9 | 195.4 | 0.00 | 0.00% | 10 | 18 | 0.00% | Yes |
| STX260320C00070000 | 9/18 3:15 PM | 70.00 | 147.85 | 154.7 | 158 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| STX260320C00075000 | 9/18 3:15 PM | 75.00 | 142.95 | 150 | 153.1 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| STX260320C00080000 | 9/9 12:13 PM | 80.00 | 112.91 | 0 | 0 | 0.00 | 0.00% | 29 | 26 | 0.00% | Yes |
| STX260320C00085000 | 10/30 9:57 AM | 85.00 | 186.50 | 190.4 | 193.6 | 0.00 | 0.00% | 2 | 9 | 105.37% | Yes |
| STX260320C00090000 | 8/19 10:51 AM | 90.00 | 69.90 | 127.8 | 129.2 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| STX260320C00095000 | 10/30 9:42 AM | 95.00 | 174.90 | 180.7 | 184 | 0.00 | 0.00% | 1 | 7 | 100.59% | Yes |
| STX260320C00100000 | 10/22 2:25 PM | 100.00 | 114.30 | 176.2 | 179.2 | 0.00 | 0.00% | 2 | 42 | 99.98% | Yes |
| STX260320C00105000 | 10/7 3:56 PM | 105.00 | 122.87 | 171.2 | 174.4 | 0.00 | 0.00% | 18 | 20 | 96.58% | Yes |
| STX260320C00110000 | 10/22 11:27 AM | 110.00 | 103.30 | 166.4 | 169.7 | 0.00 | 0.00% | 21 | 35 | 94.63% | Yes |
| STX260320C00115000 | 10/1 10:32 AM | 115.00 | 134.20 | 161.6 | 164.5 | 0.00 | 0.00% | 1 | 52 | 90.53% | Yes |
| STX260320C00120000 | 10/30 9:39 AM | 120.00 | 148.90 | 157 | 160.1 | 0.00 | 0.00% | 1 | 91 | 90.48% | Yes |
| STX260320C00125000 | 10/29 10:02 AM | 125.00 | 136.88 | 152.5 | 155.3 | 0.00 | 0.00% | 10 | 62 | 88.99% | Yes |
| STX260320C00130000 | 10/30 11:21 AM | 130.00 | 146.10 | 147.6 | 150.5 | 0.00 | 0.00% | 1 | 189 | 86.11% | Yes |
| STX260320C00135000 | 10/16 12:30 PM | 135.00 | 139.80 | 142.9 | 145.9 | 41.20 | 41.78% | 1 | 226 | 84.46% | Yes |
| STX260320C00140000 | 10/15 3:24 PM | 140.00 | 84.75 | 138.7 | 141 | 0.00 | 0.00% | 1 | 402 | 83.25% | Yes |
| STX260320C00145000 | 11/5 9:30 AM | 145.00 | 118.60 | 133.8 | 137.1 | -13.00 | -9.88% | 1 | 392 | 82.62% | Yes |
| STX260320C00150000 | 11/5 11:12 AM | 150.00 | 132.72 | 129.2 | 132.4 | 18.06 | 15.75% | 1 | 223 | 80.62% | Yes |
| STX260320C00155000 | 11/5 9:30 AM | 155.00 | 109.70 | 125.2 | 127.8 | 18.40 | 20.15% | 1 | 194 | 80.04% | Yes |
| STX260320C00160000 | 10/31 9:45 AM | 160.00 | 112.70 | 120.5 | 123 | 0.00 | 0.00% | 2 | 374 | 77.50% | Yes |
| STX260320C00165000 | 10/14 9:44 AM | 165.00 | 60.80 | 116.4 | 119.4 | 0.00 | 0.00% | 1 | 241 | 78.26% | Yes |
| STX260320C00170000 | 10/30 9:32 AM | 170.00 | 103.60 | 111.8 | 115.1 | 0.00 | 0.00% | 5 | 205 | 76.61% | Yes |
| STX260320C00175000 | 11/5 9:32 AM | 175.00 | 97.90 | 107.9 | 110.4 | 42.40 | 76.40% | 1 | 35 | 75.37% | Yes |
| STX260320C00180000 | 11/5 9:32 AM | 180.00 | 93.80 | 103.4 | 106.7 | 16.96 | 22.07% | 1 | 226 | 74.60% | Yes |
| STX260320C00185000 | 11/5 12:33 PM | 185.00 | 103.45 | 99.2 | 102.2 | 12.45 | 13.68% | 2 | 156 | 72.97% | Yes |
| STX260320C00190000 | 11/5 3:55 PM | 190.00 | 98.20 | 95.8 | 98.6 | 18.20 | 22.75% | 9 | 2238 | 73.51% | Yes |
| STX260320C00195000 | 11/5 10:39 AM | 195.00 | 92.70 | 91.2 | 94.7 | 16.60 | 21.81% | 10 | 625 | 71.89% | Yes |
| STX260320C00200000 | 11/5 11:02 AM | 200.00 | 93.35 | 87.6 | 90.8 | 23.00 | 32.69% | 61 | 97 | 71.39% | Yes |
| STX260320C00210000 | 11/5 12:47 PM | 210.00 | 82.60 | 80.6 | 83.4 | 9.85 | 13.54% | 1 | 819 | 70.52% | Yes |
| STX260320C00220000 | 11/5 10:57 AM | 220.00 | 77.90 | 73.7 | 76.5 | 11.30 | 16.97% | 25 | 443 | 69.59% | Yes |
| STX260320C00230000 | 11/5 10:54 AM | 230.00 | 70.70 | 66.8 | 69.9 | 19.42 | 37.87% | 14 | 1106 | 68.32% | Yes |
| STX260320C00240000 | 11/5 3:29 PM | 240.00 | 66.00 | 61.2 | 63.1 | 23.00 | 53.49% | 51 | 467 | 67.47% | Yes |
| STX260320C00250000 | 11/5 3:57 PM | 250.00 | 56.13 | 55.8 | 57.5 | 17.13 | 43.92% | 672 | 1429 | 67.19% | Yes |
| STX260320C00260000 | 11/5 2:06 PM | 260.00 | 54.60 | 49.9 | 53.1 | 19.50 | 55.56% | 583 | 336 | 66.87% | Yes |
| STX260320C00270000 | 11/5 3:54 PM | 270.00 | 49.43 | 45.2 | 48.6 | 17.93 | 56.92% | 78 | 457 | 66.84% | Yes |
| STX260320C00280000 | 11/5 3:54 PM | 280.00 | 44.93 | 42 | 44.2 | 17.03 | 61.04% | 39 | 638 | 67.48% | No |
| STX260320C00290000 | 11/5 9:59 AM | 290.00 | 36.40 | 38 | 40.2 | 11.72 | 47.49% | 1 | 607 | 67.30% | No |
| STX260320C00300000 | 11/5 3:12 PM | 300.00 | 37.41 | 34.4 | 36.5 | 15.01 | 67.01% | 120 | 587 | 67.17% | No |
| STX260320C00310000 | 11/5 3:38 PM | 310.00 | 33.85 | 30.9 | 33.3 | 13.45 | 65.93% | 38 | 848 | 67.03% | No |
| STX260320C00320000 | 11/5 2:49 PM | 320.00 | 30.20 | 28.1 | 30.3 | 12.03 | 66.21% | 10 | 551 | 67.15% | No |
| STX260320C00330000 | 11/5 1:10 PM | 330.00 | 27.00 | 24.9 | 27.6 | 11.11 | 69.92% | 18 | 495 | 66.81% | No |
| STX260320C00340000 | 11/5 2:21 PM | 340.00 | 25.92 | 23.1 | 25.5 | 11.29 | 77.17% | 6 | 419 | 67.63% | No |
| STX260320C00350000 | 11/4 3:32 PM | 350.00 | 12.39 | 20.4 | 23.1 | 0.00 | 0.00% | 4 | 619 | 67.18% | No |
| STX260320C00360000 | 11/5 2:39 PM | 360.00 | 21.00 | 19 | 21 | 6.20 | 41.89% | 3 | 187 | 67.68% | No |
| STX260320C00370000 | 11/5 11:50 AM | 370.00 | 17.90 | 16.5 | 19.3 | 4.91 | 37.80% | 12 | 6 | 67.30% | No |
| STX260320C00380000 | 11/5 3:57 PM | 380.00 | 16.51 | 15.5 | 17.7 | 7.32 | 79.65% | 12 | 59 | 68.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260320P00035000 | 6/12 9:45 AM | 35.00 | 0.12 | 0 | 0.35 | 0.00 | 0.00% | 0 | 1 | 138.09% | No |
| STX260320P00040000 | 4/23 1:43 PM | 40.00 | 1.66 | 0.05 | 0.65 | 0.00 | 0.00% | 7 | 2 | 140.82% | No |
| STX260320P00045000 | 4/28 12:10 PM | 45.00 | 1.65 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 129.49% | No |
| STX260320P00050000 | 4/24 1:29 PM | 50.00 | 2.35 | 0.1 | 2.25 | 0.00 | 0.00% | 1 | 5 | 150.00% | No |
| STX260320P00055000 | 7/24 10:03 AM | 55.00 | 0.23 | 0 | 1.75 | 0.00 | 0.00% | 1 | 3 | 134.72% | No |
| STX260320P00060000 | 5/29 9:30 AM | 60.00 | 1.30 | 0 | 2.3 | 0.00 | 0.00% | 5 | 25 | 133.59% | No |
| STX260320P00065000 | 7/24 2:45 PM | 65.00 | 0.48 | 0 | 2.25 | 0.00 | 0.00% | 1 | 8 | 126.27% | No |
| STX260320P00070000 | 7/10 3:53 PM | 70.00 | 0.72 | 0 | 2.3 | 0.00 | 0.00% | 3 | 41 | 120.46% | No |
| STX260320P00075000 | 11/5 10:02 AM | 75.00 | 0.32 | 0 | 2.3 | -0.35 | -52.24% | 1 | 29 | 114.65% | No |
| STX260320P00080000 | 10/17 12:51 PM | 80.00 | 0.25 | 0 | 2.4 | 0.00 | 0.00% | 2 | 12 | 110.06% | No |
| STX260320P00085000 | 8/5 10:05 AM | 85.00 | 1.01 | 0 | 2.15 | 0.00 | 0.00% | 1 | 56 | 102.95% | No |
| STX260320P00090000 | 10/20 10:11 AM | 90.00 | 0.35 | 0 | 1.3 | 0.00 | 0.00% | 2 | 322 | 90.48% | No |
| STX260320P00095000 | 10/17 3:33 PM | 95.00 | 0.50 | 0 | 2.65 | 0.00 | 0.00% | 10 | 44 | 97.39% | No |
| STX260320P00100000 | 11/4 3:42 PM | 100.00 | 0.65 | 0.6 | 2.7 | -0.06 | -8.45% | 1 | 654 | 96.97% | No |
| STX260320P00105000 | 10/20 10:15 AM | 105.00 | 0.75 | 0 | 1.2 | 0.00 | 0.00% | 3 | 351 | 77.83% | No |
| STX260320P00110000 | 10/29 9:35 AM | 110.00 | 0.80 | 0 | 3.1 | 0.00 | 0.00% | 1 | 188 | 87.57% | No |
| STX260320P00115000 | 10/20 10:15 AM | 115.00 | 1.20 | 0 | 3.2 | 0.00 | 0.00% | 1 | 136 | 84.25% | No |
| STX260320P00120000 | 9/15 12:39 PM | 120.00 | 1.90 | 0.45 | 3.5 | 0.00 | 0.00% | 4 | 35 | 84.06% | No |
| STX260320P00125000 | 10/29 10:32 AM | 125.00 | 1.30 | 0.3 | 3.5 | 0.00 | 0.00% | 1 | 331 | 79.75% | No |
| STX260320P00130000 | 10/28 12:45 PM | 130.00 | 2.30 | 0.6 | 3.4 | 0.00 | 0.00% | 1 | 82 | 77.08% | No |
| STX260320P00135000 | 10/29 11:23 AM | 135.00 | 1.20 | 0.9 | 3.6 | 0.00 | 0.00% | 1 | 57 | 75.57% | No |
| STX260320P00140000 | 10/29 9:31 AM | 140.00 | 2.20 | 1.05 | 3.7 | 0.00 | 0.00% | 2 | 8 | 73.10% | No |
| STX260320P00145000 | 10/30 9:30 AM | 145.00 | 2.65 | 1.65 | 3.9 | 0.00 | 0.00% | 1 | 112 | 72.39% | No |
| STX260320P00150000 | 10/29 9:43 AM | 150.00 | 2.75 | 2.1 | 4.3 | 0.00 | 0.00% | 3 | 221 | 71.58% | No |
| STX260320P00155000 | 11/4 11:26 AM | 155.00 | 4.08 | 2.6 | 5.1 | 0.00 | 0.00% | 3 | 335 | 71.67% | No |
| STX260320P00160000 | 11/4 9:31 AM | 160.00 | 4.80 | 3.1 | 5.7 | 0.00 | 0.00% | 1 | 225 | 70.94% | No |
| STX260320P00165000 | 10/29 9:30 AM | 165.00 | 5.21 | 3.6 | 5.5 | 0.00 | 0.00% | 1 | 116 | 68.34% | No |
| STX260320P00170000 | 11/5 11:03 AM | 170.00 | 5.30 | 4.7 | 5.8 | -1.40 | -20.90% | 163 | 1021 | 67.94% | No |
| STX260320P00175000 | 11/5 9:34 AM | 175.00 | 6.40 | 5.6 | 7.1 | -0.60 | -8.57% | 1 | 308 | 68.70% | No |
| STX260320P00180000 | 11/5 12:26 PM | 180.00 | 6.01 | 6.1 | 8.3 | -2.12 | -26.08% | 1 | 303 | 68.24% | No |
| STX260320P00185000 | 11/4 11:26 AM | 185.00 | 9.27 | 6.5 | 9 | 0.00 | 0.00% | 3 | 191 | 66.66% | No |
| STX260320P00190000 | 11/3 3:43 PM | 190.00 | 9.00 | 7.7 | 9.6 | 0.00 | 0.00% | 1 | 293 | 66.00% | No |
| STX260320P00195000 | 11/3 10:08 AM | 195.00 | 11.30 | 8.6 | 10.3 | 0.00 | 0.00% | 2 | 400 | 64.89% | No |
| STX260320P00200000 | 11/5 2:36 PM | 200.00 | 10.40 | 9.8 | 11.5 | -1.10 | -9.57% | 4 | 427 | 64.66% | No |
| STX260320P00210000 | 11/5 11:18 AM | 210.00 | 13.00 | 11.2 | 14.8 | -2.60 | -16.67% | 18 | 299 | 63.47% | No |
| STX260320P00220000 | 11/5 3:58 PM | 220.00 | 16.20 | 15.9 | 16.5 | -3.80 | -19.00% | 199 | 475 | 63.35% | No |
| STX260320P00230000 | 11/5 3:12 PM | 230.00 | 18.38 | 19.2 | 19.8 | -6.35 | -25.68% | 63 | 732 | 62.63% | No |
| STX260320P00240000 | 11/5 1:57 PM | 240.00 | 21.30 | 23.1 | 23.6 | -8.10 | -27.55% | 1 | 512 | 62.21% | No |
| STX260320P00250000 | 11/5 3:50 PM | 250.00 | 26.03 | 27.3 | 27.8 | -8.47 | -24.55% | 23 | 193 | 61.70% | No |
| STX260320P00260000 | 10/31 3:05 PM | 260.00 | 37.70 | 31.9 | 33.2 | 0.00 | 0.00% | 51 | 161 | 61.84% | No |
| STX260320P00270000 | 11/5 3:43 PM | 270.00 | 37.20 | 37 | 38 | -1.80 | -4.62% | 31 | 89 | 61.26% | No |
| STX260320P00280000 | 11/5 1:48 PM | 280.00 | 42.90 | 42.6 | 44.5 | -6.90 | -13.86% | 62 | 60 | 61.78% | Yes |
| STX260320P00290000 | 11/5 3:58 PM | 290.00 | 49.16 | 48.5 | 49.5 | -7.34 | -12.99% | 81 | 28 | 60.83% | Yes |
| STX260320P00300000 | 11/5 3:56 PM | 300.00 | 55.60 | 54 | 56.5 | 0.80 | 1.46% | 100 | 3 | 60.56% | Yes |
| STX260320P00310000 | 10/24 10:32 AM | 310.00 | 83.20 | 61.3 | 63 | 0.00 | 0.00% | 1 | 1 | 60.77% | Yes |
| STX260320P00320000 | 10/29 12:40 PM | 320.00 | 73.10 | 68.1 | 70.5 | 0.00 | 0.00% | 6 | 6 | 60.89% | Yes |
| STX260320P00400000 | 10/31 9:46 AM | 400.00 | 141.40 | 131.5 | 134.5 | 0.00 | 0.00% | 1 | 1 | 58.17% | Yes |
