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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260618C00040000 | 9/15 9:30 AM | 40.00 | 162.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| STX260618C00045000 | 9/15 9:30 AM | 45.00 | 157.30 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| STX260618C00050000 | 4/21 10:21 AM | 50.00 | 27.20 | 57.2 | 60.1 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| STX260618C00055000 | 6/30 10:16 AM | 55.00 | 88.92 | 160.9 | 163.5 | 0.00 | 0.00% | 5 | 22 | 0.00% | Yes |
| STX260618C00060000 | 9/15 9:30 AM | 60.00 | 142.80 | 0 | 0 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| STX260618C00065000 | 11/5 10:11 AM | 65.00 | 207.92 | 210.2 | 213.4 | 1.99 | 0.97% | 1 | 59 | 96.29% | Yes |
| STX260618C00070000 | 8/20 1:33 PM | 70.00 | 88.60 | 147.5 | 149.8 | 0.00 | 0.00% | 1 | 90 | 0.00% | Yes |
| STX260618C00075000 | 9/29 12:05 PM | 75.00 | 155.50 | 190.5 | 193.4 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| STX260618C00080000 | 5/1 10:22 AM | 80.00 | 21.50 | 42.2 | 43.5 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| STX260618C00085000 | 9/11 10:32 AM | 85.00 | 111.30 | 129.7 | 133.1 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| STX260618C00090000 | 8/20 10:18 AM | 90.00 | 66.39 | 128.4 | 131.2 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| STX260618C00095000 | 7/9 9:30 AM | 95.00 | 56.09 | 124 | 126.7 | 0.00 | 0.00% | 1 | 25 | 0.00% | Yes |
| STX260618C00100000 | 11/3 3:38 PM | 100.00 | 168.80 | 177.6 | 180.4 | 0.00 | 0.00% | 1 | 64 | 86.55% | Yes |
| STX260618C00105000 | 10/30 11:21 AM | 105.00 | 171.20 | 173 | 175.9 | 0.00 | 0.00% | 2 | 9 | 85.39% | Yes |
| STX260618C00110000 | 11/4 3:05 PM | 110.00 | 146.05 | 168 | 170.8 | 0.00 | 0.00% | 34 | 100 | 81.43% | Yes |
| STX260618C00115000 | 11/3 11:49 AM | 115.00 | 154.65 | 163.4 | 167.2 | 0.00 | 0.00% | 6 | 39 | 82.40% | Yes |
| STX260618C00120000 | 10/15 3:05 PM | 120.00 | 104.21 | 158.9 | 162.5 | 0.00 | 0.00% | 3 | 124 | 80.69% | Yes |
| STX260618C00125000 | 10/29 10:02 AM | 125.00 | 138.38 | 154.7 | 157.7 | 0.00 | 0.00% | 10 | 1180 | 79.33% | Yes |
| STX260618C00130000 | 9/23 11:33 AM | 130.00 | 106.02 | 0 | 0 | 0.00 | 0.00% | 1 | 76 | 0.00% | Yes |
| STX260618C00135000 | 10/23 12:57 PM | 135.00 | 97.44 | 145.7 | 149 | 0.00 | 0.00% | 3 | 47 | 76.94% | Yes |
| STX260618C00140000 | 11/4 9:32 AM | 140.00 | 126.65 | 141.3 | 144.7 | 0.00 | 0.00% | 1 | 70 | 75.85% | Yes |
| STX260618C00145000 | 10/20 12:27 PM | 145.00 | 76.70 | 137 | 140.3 | 0.00 | 0.00% | 9 | 45 | 74.66% | Yes |
| STX260618C00150000 | 10/29 3:55 PM | 150.00 | 125.00 | 132.9 | 136.2 | 0.00 | 0.00% | 1 | 33 | 74.10% | Yes |
| STX260618C00155000 | 10/29 3:31 PM | 155.00 | 120.57 | 128.9 | 132.2 | 0.00 | 0.00% | 1 | 136 | 73.66% | Yes |
| STX260618C00160000 | 11/5 12:45 PM | 160.00 | 128.70 | 125.3 | 128 | 12.04 | 10.32% | 1 | 135 | 73.31% | Yes |
| STX260618C00165000 | 10/15 11:35 AM | 165.00 | 66.40 | 121.2 | 124 | 0.00 | 0.00% | 1 | 48 | 72.45% | Yes |
| STX260618C00170000 | 10/7 3:57 PM | 170.00 | 70.80 | 116.9 | 120.1 | 0.00 | 0.00% | 23 | 48 | 71.37% | Yes |
| STX260618C00175000 | 10/28 12:47 PM | 175.00 | 67.50 | 113 | 116.3 | 0.00 | 0.00% | 1 | 467 | 70.76% | Yes |
| STX260618C00180000 | 11/5 9:43 AM | 180.00 | 107.48 | 109.5 | 112.5 | 3.13 | 3.00% | 1 | 129 | 70.42% | Yes |
| STX260618C00185000 | 10/20 9:54 AM | 185.00 | 61.40 | 106 | 108.8 | 0.00 | 0.00% | 1 | 20 | 70.05% | Yes |
| STX260618C00190000 | 10/31 9:46 AM | 190.00 | 90.50 | 102.1 | 105.2 | 0.00 | 0.00% | 1 | 364 | 69.28% | Yes |
| STX260618C00195000 | 10/29 10:52 AM | 195.00 | 85.00 | 98.7 | 101.7 | 0.00 | 0.00% | 5 | 474 | 68.94% | Yes |
| STX260618C00200000 | 11/5 3:40 PM | 200.00 | 99.80 | 95.5 | 98.2 | 15.57 | 18.49% | 4 | 320 | 68.65% | Yes |
| STX260618C00210000 | 10/31 1:22 PM | 210.00 | 70.00 | 88.7 | 91.6 | 0.00 | 0.00% | 1 | 169 | 67.72% | Yes |
| STX260618C00220000 | 11/5 11:36 AM | 220.00 | 84.64 | 82.4 | 85.5 | 20.19 | 31.33% | 4 | 112 | 67.13% | Yes |
| STX260618C00230000 | 11/5 9:43 AM | 230.00 | 74.35 | 76.4 | 79.9 | 11.53 | 18.35% | 1 | 738 | 66.70% | Yes |
| STX260618C00240000 | 11/5 12:30 PM | 240.00 | 74.19 | 71.6 | 74.4 | 17.01 | 29.75% | 10 | 510 | 66.73% | Yes |
| STX260618C00250000 | 11/5 12:30 PM | 250.00 | 68.94 | 66.8 | 69 | 16.14 | 30.57% | 10 | 226 | 66.42% | Yes |
| STX260618C00260000 | 11/5 10:40 AM | 260.00 | 61.00 | 61.9 | 64.3 | 13.35 | 28.02% | 12 | 110 | 66.12% | Yes |
| STX260618C00270000 | 11/5 3:50 PM | 270.00 | 60.80 | 57.3 | 59.6 | 19.90 | 48.66% | 171 | 1665 | 65.67% | Yes |
| STX260618C00280000 | 11/5 1:32 PM | 280.00 | 56.52 | 53.2 | 55.5 | 18.36 | 48.11% | 5 | 255 | 65.55% | No |
| STX260618C00290000 | 11/5 11:33 AM | 290.00 | 50.12 | 49 | 51.6 | 14.92 | 42.39% | 6 | 71 | 65.19% | No |
| STX260618C00300000 | 11/5 3:00 PM | 300.00 | 49.05 | 45.1 | 48.1 | 16.65 | 51.39% | 27 | 55 | 64.95% | No |
| STX260618C00310000 | 11/5 10:08 AM | 310.00 | 39.30 | 41.6 | 44.6 | 8.92 | 29.36% | 1 | 10 | 64.67% | No |
| STX260618C00320000 | 11/5 1:32 PM | 320.00 | 41.96 | 38.8 | 41.6 | 12.46 | 42.24% | 2 | 228 | 64.82% | No |
| STX260618C00330000 | 11/4 1:21 PM | 330.00 | 25.30 | 36.1 | 38.8 | 0.00 | 0.00% | 1 | 228 | 64.90% | No |
| STX260618C00340000 | 11/5 2:00 PM | 340.00 | 37.50 | 33.5 | 36.1 | 19.11 | 103.92% | 32 | 244 | 64.87% | No |
| STX260618C00350000 | 11/5 3:00 PM | 350.00 | 33.05 | 30.8 | 33.7 | 10.15 | 44.32% | 2 | 207 | 64.73% | No |
| STX260618C00360000 | 10/31 10:10 AM | 360.00 | 20.05 | 28.5 | 31.3 | 0.00 | 0.00% | 6 | 2 | 64.63% | No |
| STX260618C00370000 | 11/4 10:18 AM | 370.00 | 19.40 | 26.4 | 29.2 | 0.00 | 0.00% | 5 | 8 | 64.63% | No |
| STX260618C00380000 | 11/5 3:07 PM | 380.00 | 28.00 | 24.4 | 27.4 | 10.00 | 55.56% | 1 | 2 | 64.69% | No |
| STX260618C00400000 | 11/5 2:34 PM | 400.00 | 24.00 | 20.9 | 24 | 9.70 | 67.83% | 21 | 104 | 64.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260618P00040000 | 8/25 12:15 PM | 40.00 | 0.57 | 0 | 1 | 0.00 | 0.00% | 1 | 1 | 114.75% | No |
| STX260618P00050000 | 7/25 10:26 AM | 50.00 | 0.27 | 0 | 1.5 | 0.00 | 0.00% | 1 | 2 | 107.81% | No |
| STX260618P00060000 | 7/30 11:27 AM | 60.00 | 0.60 | 0 | 1.7 | 0.00 | 0.00% | 1 | 5 | 98.34% | No |
| STX260618P00065000 | 8/22 3:48 PM | 65.00 | 0.80 | 0 | 1.8 | 0.00 | 0.00% | 4 | 4 | 94.19% | No |
| STX260618P00070000 | 9/5 3:44 PM | 70.00 | 0.87 | 0.2 | 1.2 | 0.00 | 0.00% | 1 | 5 | 85.99% | No |
| STX260618P00075000 | 11/4 9:30 AM | 75.00 | 0.75 | 0 | 2.8 | 0.00 | 0.00% | 1 | 1 | 91.99% | No |
| STX260618P00080000 | 11/4 9:30 AM | 80.00 | 1.00 | 0.35 | 2.15 | 0.00 | 0.00% | 1 | 609 | 85.86% | No |
| STX260618P00085000 | 10/20 10:46 AM | 85.00 | 0.90 | 0.05 | 3.1 | 0.00 | 0.00% | 1 | 16 | 85.45% | No |
| STX260618P00090000 | 11/4 9:30 AM | 90.00 | 1.35 | 0 | 1.95 | 0.00 | 0.00% | 1 | 11 | 74.85% | No |
| STX260618P00095000 | 11/4 9:30 AM | 95.00 | 1.55 | 0.05 | 3.3 | 0.00 | 0.00% | 1 | 61 | 78.83% | No |
| STX260618P00100000 | 10/30 9:30 AM | 100.00 | 1.55 | 0.2 | 3.4 | 0.00 | 0.00% | 1 | 13 | 76.40% | No |
| STX260618P00105000 | 10/29 1:53 PM | 105.00 | 1.36 | 1.5 | 3.6 | 0.00 | 0.00% | 10 | 48 | 78.54% | No |
| STX260618P00110000 | 10/30 9:30 AM | 110.00 | 2.00 | 0.85 | 3.7 | 0.00 | 0.00% | 1 | 307 | 73.30% | No |
| STX260618P00115000 | 9/25 2:07 PM | 115.00 | 2.82 | 1.4 | 4.8 | 0.00 | 0.00% | 3 | 110 | 75.12% | No |
| STX260618P00120000 | 10/30 9:34 AM | 120.00 | 2.40 | 0.75 | 4.3 | 0.00 | 0.00% | 3 | 206 | 68.62% | No |
| STX260618P00125000 | 9/29 1:18 PM | 125.00 | 3.61 | 1.35 | 3.3 | 0.00 | 0.00% | 2 | 84 | 64.47% | No |
| STX260618P00130000 | 10/29 9:39 AM | 130.00 | 3.29 | 2.35 | 5.6 | 0.00 | 0.00% | 1 | 44 | 69.97% | No |
| STX260618P00135000 | 10/30 9:30 AM | 135.00 | 4.20 | 2.85 | 5.9 | 0.00 | 0.00% | 5 | 537 | 68.65% | No |
| STX260618P00140000 | 10/31 11:50 AM | 140.00 | 5.50 | 3.4 | 6.4 | 0.00 | 0.00% | 4 | 38 | 67.75% | No |
| STX260618P00145000 | 10/29 11:27 AM | 145.00 | 4.39 | 3.9 | 7.3 | 0.00 | 0.00% | 6 | 12 | 67.32% | No |
| STX260618P00150000 | 11/4 2:13 PM | 150.00 | 6.51 | 5.5 | 7.9 | 0.00 | 0.00% | 10 | 318 | 67.97% | No |
| STX260618P00155000 | 10/31 9:30 AM | 155.00 | 5.80 | 5.7 | 8.3 | 0.00 | 0.00% | 1 | 63 | 65.93% | No |
| STX260618P00160000 | 10/31 9:30 AM | 160.00 | 6.30 | 6.2 | 8.6 | 0.00 | 0.00% | 3 | 64 | 64.20% | No |
| STX260618P00165000 | 10/22 11:11 AM | 165.00 | 13.87 | 6.5 | 10 | 0.00 | 0.00% | 4 | 9 | 63.64% | No |
| STX260618P00170000 | 10/29 3:01 PM | 170.00 | 8.64 | 7.5 | 10.9 | 0.00 | 0.00% | 1 | 15 | 63.19% | No |
| STX260618P00175000 | 10/29 11:27 AM | 175.00 | 9.58 | 8.9 | 11.2 | 0.00 | 0.00% | 3 | 11 | 62.35% | No |
| STX260618P00180000 | 10/22 2:52 PM | 180.00 | 19.10 | 9.6 | 13 | 0.00 | 0.00% | 8 | 13 | 62.29% | No |
| STX260618P00185000 | 11/4 10:13 AM | 185.00 | 14.40 | 11.2 | 13.5 | 0.00 | 0.00% | 2 | 210 | 61.63% | No |
| STX260618P00190000 | 11/5 12:27 PM | 190.00 | 13.80 | 14 | 15.6 | 0.80 | 6.15% | 3 | 26 | 63.56% | No |
| STX260618P00195000 | 11/4 10:10 AM | 195.00 | 17.30 | 13.8 | 16.1 | 0.00 | 0.00% | 1 | 58 | 60.92% | No |
| STX260618P00200000 | 11/5 1:14 PM | 200.00 | 16.20 | 15.4 | 18.3 | -2.90 | -15.18% | 2 | 52 | 61.42% | No |
| STX260618P00210000 | 11/5 11:23 AM | 210.00 | 20.00 | 18.3 | 21.4 | 1.12 | 5.93% | 4 | 83 | 60.55% | No |
| STX260618P00220000 | 11/5 12:18 PM | 220.00 | 23.60 | 21.9 | 24.9 | -11.15 | -32.09% | 11 | 68 | 60.07% | No |
| STX260618P00230000 | 10/27 9:34 AM | 230.00 | 35.20 | 25.9 | 28.3 | 0.00 | 0.00% | 1 | 59 | 59.33% | No |
| STX260618P00240000 | 11/5 3:55 PM | 240.00 | 31.40 | 30.2 | 33 | -4.40 | -12.29% | 5 | 65 | 59.25% | No |
| STX260618P00250000 | 11/5 10:18 AM | 250.00 | 36.19 | 34.8 | 37.5 | -5.61 | -13.42% | 4 | 63 | 58.79% | No |
| STX260618P00260000 | 11/5 10:18 AM | 260.00 | 41.10 | 39.7 | 42.6 | -5.70 | -12.18% | 2 | 63 | 58.49% | No |
| STX260618P00270000 | 11/5 1:30 PM | 270.00 | 45.00 | 45 | 47.6 | -0.31 | -0.68% | 3 | 36 | 57.99% | No |
| STX260618P00280000 | 11/5 3:33 PM | 280.00 | 50.63 | 51.1 | 54 | -7.77 | -13.30% | 2 | 14 | 58.43% | Yes |
| STX260618P00300000 | 11/5 10:09 AM | 300.00 | 65.50 | 62.7 | 65.2 | -11.20 | -14.60% | 7 | 1 | 56.99% | Yes |
| STX260618P00330000 | 10/31 9:42 AM | 330.00 | 84.40 | 83.1 | 85.8 | 0.00 | 0.00% | 1 | 1 | 56.47% | Yes |
| STX260618P00380000 | 10/30 9:43 AM | 380.00 | 124.06 | 121.3 | 123.8 | 0.00 | 0.00% | 0 | 1 | 55.01% | Yes |
