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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260918C00080000 | 10/15 11:21 AM | 80.00 | 139.65 | 196.7 | 200.5 | 0.00 | 0.00% | 1 | 2 | 85.02% | Yes |
| STX260918C00105000 | 10/31 10:53 AM | 105.00 | 153.60 | 174.3 | 177.6 | 0.00 | 0.00% | 1 | 1 | 78.45% | Yes |
| STX260918C00110000 | 9/16 12:03 PM | 110.00 | 103.80 | 120.5 | 122.9 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| STX260918C00115000 | 10/7 10:36 AM | 115.00 | 120.70 | 165.8 | 169 | 0.00 | 0.00% | 1 | 1 | 77.06% | Yes |
| STX260918C00120000 | 10/29 9:31 AM | 120.00 | 137.00 | 161.3 | 165 | 0.00 | 0.00% | 1 | 3 | 76.23% | Yes |
| STX260918C00125000 | 11/3 11:49 AM | 125.00 | 148.00 | 157.3 | 160.5 | 0.00 | 0.00% | 6 | 7 | 75.28% | Yes |
| STX260918C00130000 | 10/22 11:31 AM | 130.00 | 90.00 | 153 | 156.3 | 0.00 | 0.00% | 1 | 6 | 74.24% | Yes |
| STX260918C00135000 | 10/7 1:26 PM | 135.00 | 99.00 | 148.7 | 152.5 | 0.00 | 0.00% | 8 | 15 | 73.64% | Yes |
| STX260918C00140000 | 10/7 11:12 AM | 140.00 | 98.50 | 144.9 | 148 | 0.00 | 0.00% | 2 | 3 | 72.67% | Yes |
| STX260918C00145000 | 10/7 1:25 PM | 145.00 | 92.00 | 140.8 | 144 | 0.00 | 0.00% | 4 | 13 | 71.86% | Yes |
| STX260918C00150000 | 11/3 1:10 PM | 150.00 | 127.90 | 136.9 | 140.2 | 0.00 | 0.00% | 1 | 34 | 71.39% | Yes |
| STX260918C00155000 | 10/22 1:55 PM | 155.00 | 73.37 | 132.8 | 136.5 | 0.00 | 0.00% | 1 | 8 | 70.70% | Yes |
| STX260918C00160000 | 10/20 2:10 PM | 160.00 | 75.25 | 129.5 | 132.5 | 0.00 | 0.00% | 1 | 13 | 70.40% | Yes |
| STX260918C00165000 | 10/30 9:41 AM | 165.00 | 117.00 | 125.3 | 128.6 | 0.00 | 0.00% | 6 | 8 | 69.26% | Yes |
| STX260918C00170000 | 10/31 9:30 AM | 170.00 | 124.00 | 122.2 | 125 | 0.00 | 0.00% | 1 | 20 | 69.29% | Yes |
| STX260918C00175000 | 10/8 9:51 AM | 175.00 | 76.70 | 118.5 | 121.5 | 0.00 | 0.00% | 4 | 30 | 68.76% | Yes |
| STX260918C00180000 | 10/30 2:53 PM | 180.00 | 111.45 | 115 | 118 | 0.00 | 0.00% | 1 | 12 | 68.31% | Yes |
| STX260918C00185000 | 10/16 1:18 PM | 185.00 | 71.05 | 111.3 | 114.5 | 0.00 | 0.00% | 1 | 5 | 67.62% | Yes |
| STX260918C00190000 | 10/31 11:22 AM | 190.00 | 85.00 | 107.3 | 111.5 | 0.00 | 0.00% | 1 | 134 | 67.01% | Yes |
| STX260918C00195000 | 10/22 10:33 AM | 195.00 | 51.57 | 105.1 | 108 | 0.00 | 0.00% | 1 | 25 | 67.25% | Yes |
| STX260918C00200000 | 10/28 11:04 AM | 200.00 | 56.80 | 102 | 105 | 0.00 | 0.00% | 1 | 14 | 67.09% | Yes |
| STX260918C00210000 | 10/29 9:30 AM | 210.00 | 70.00 | 95.4 | 98.5 | 0.00 | 0.00% | 1 | 20 | 65.92% | Yes |
| STX260918C00220000 | 10/30 11:50 AM | 220.00 | 84.49 | 89.7 | 93 | 0.00 | 0.00% | 2 | 14 | 65.66% | Yes |
| STX260918C00230000 | 11/5 10:28 AM | 230.00 | 82.74 | 84.8 | 87.5 | 7.09 | 9.37% | 1 | 343 | 65.55% | Yes |
| STX260918C00240000 | 10/31 12:18 PM | 240.00 | 54.70 | 79.2 | 82 | 0.00 | 0.00% | 1 | 238 | 64.74% | Yes |
| STX260918C00250000 | 10/31 12:33 PM | 250.00 | 53.40 | 74 | 77.5 | 0.00 | 0.00% | 2 | 43 | 64.45% | Yes |
| STX260918C00260000 | 11/5 11:04 AM | 260.00 | 73.00 | 69.9 | 72.5 | 20.50 | 39.05% | 2 | 165 | 64.21% | Yes |
| STX260918C00270000 | 11/4 11:40 AM | 270.00 | 51.10 | 64.6 | 68.5 | 0.00 | 0.00% | 1 | 75 | 63.62% | Yes |
| STX260918C00280000 | 11/5 2:43 PM | 280.00 | 65.80 | 61 | 64.5 | 19.20 | 41.20% | 3 | 53 | 63.68% | No |
| STX260918C00290000 | 11/4 1:51 PM | 290.00 | 43.30 | 57.8 | 60.5 | 0.00 | 0.00% | 2 | 32 | 63.70% | No |
| STX260918C00300000 | 11/5 3:40 PM | 300.00 | 58.71 | 54.2 | 57 | 18.31 | 45.32% | 3 | 189 | 63.56% | No |
| STX260918C00310000 | 11/4 11:49 AM | 310.00 | 37.60 | 50.7 | 53.5 | 0.00 | 0.00% | 1 | 292 | 63.27% | No |
| STX260918C00320000 | 11/5 2:37 PM | 320.00 | 52.00 | 47 | 50.5 | 16.80 | 47.73% | 2 | 44 | 62.95% | No |
| STX260918C00330000 | 10/31 9:30 AM | 330.00 | 40.80 | 45 | 47.5 | 0.00 | 0.00% | 1 | 41 | 63.27% | No |
| STX260918C00340000 | 11/3 3:11 PM | 340.00 | 35.51 | 42.2 | 45 | 0.00 | 0.00% | 1 | 44 | 63.28% | No |
| STX260918C00350000 | 11/3 2:43 PM | 350.00 | 36.00 | 39 | 42.5 | 3.00 | 9.09% | 1 | 8 | 62.94% | No |
| STX260918C00360000 | 11/5 1:38 PM | 360.00 | 40.71 | 36 | 40 | 9.01 | 28.42% | 51 | 17 | 62.54% | No |
| STX260918C00400000 | 11/5 10:03 AM | 400.00 | 26.50 | 27.5 | 31.5 | 7.50 | 39.47% | 1 | 1 | 62.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX260918P00080000 | 10/17 9:30 AM | 80.00 | 1.70 | 0 | 2.1 | 0.00 | 0.00% | 1 | 4 | 70.17% | No |
| STX260918P00090000 | 10/21 9:30 AM | 90.00 | 2.50 | 0.35 | 3 | 0.00 | 0.00% | 1 | 8 | 69.53% | No |
| STX260918P00095000 | 10/1 1:56 PM | 95.00 | 1.65 | 0.75 | 3.8 | 0.00 | 0.00% | 30 | 32 | 70.64% | No |
| STX260918P00100000 | 10/30 9:30 AM | 100.00 | 2.55 | 0.5 | 4 | 0.00 | 0.00% | 2 | 18 | 67.37% | No |
| STX260918P00105000 | 10/31 3:48 PM | 105.00 | 3.00 | 0.95 | 4.4 | 0.00 | 0.00% | 1 | 1 | 66.86% | No |
| STX260918P00110000 | 10/31 3:48 PM | 110.00 | 3.42 | 2 | 4.8 | 0.00 | 0.00% | 1 | 9 | 67.58% | No |
| STX260918P00115000 | 9/24 2:24 PM | 115.00 | 3.73 | 2.9 | 6.3 | 0.00 | 0.00% | 1 | 7 | 69.73% | No |
| STX260918P00130000 | 9/9 11:04 AM | 130.00 | 7.32 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 12.50% | No |
| STX260918P00135000 | 10/28 10:33 AM | 135.00 | 8.00 | 4.3 | 8.1 | 0.00 | 0.00% | 1 | 12 | 63.71% | No |
| STX260918P00140000 | 10/29 10:06 AM | 140.00 | 6.50 | 5.1 | 9.2 | 0.00 | 0.00% | 5 | 6 | 63.71% | No |
| STX260918P00145000 | 10/29 9:34 AM | 145.00 | 7.99 | 6 | 9.9 | 0.00 | 0.00% | 1 | 10 | 63.10% | No |
| STX260918P00150000 | 10/29 9:34 AM | 150.00 | 9.01 | 6.9 | 10.9 | 0.00 | 0.00% | 1 | 19 | 62.74% | No |
| STX260918P00155000 | 9/29 10:24 AM | 155.00 | 10.60 | 7.5 | 9.7 | 0.00 | 0.00% | 1 | 2 | 59.40% | No |
| STX260918P00160000 | 10/20 1:06 PM | 160.00 | 15.30 | 8.8 | 12.8 | 0.00 | 0.00% | 2 | 120 | 61.62% | No |
| STX260918P00170000 | 9/25 12:46 PM | 170.00 | 15.91 | 14.5 | 17.2 | 0.00 | 0.00% | 0 | 1 | 65.84% | No |
| STX260918P00175000 | 9/19 10:08 AM | 175.00 | 16.15 | 16.1 | 20 | 0.00 | 0.00% | 2 | 6 | 66.82% | No |
| STX260918P00180000 | 11/3 11:53 AM | 180.00 | 16.10 | 13.9 | 17.8 | 0.00 | 0.00% | 3 | 53 | 60.39% | No |
| STX260918P00185000 | 10/29 9:40 AM | 185.00 | 19.40 | 15.3 | 19.2 | 0.00 | 0.00% | 5 | 1 | 60.03% | No |
| STX260918P00190000 | 10/21 3:38 PM | 190.00 | 27.20 | 16.8 | 20.7 | 0.00 | 0.00% | 0 | 30 | 59.72% | No |
| STX260918P00195000 | 10/9 12:00 PM | 195.00 | 26.90 | 18.4 | 22.2 | 0.00 | 0.00% | 3 | 11 | 59.38% | No |
| STX260918P00200000 | 10/29 9:39 AM | 200.00 | 22.50 | 20.1 | 23.7 | 0.00 | 0.00% | 1 | 11 | 59.01% | No |
| STX260918P00210000 | 10/29 10:08 AM | 210.00 | 24.60 | 23.8 | 27.3 | 0.00 | 0.00% | 1 | 9 | 58.61% | No |
| STX260918P00220000 | 10/29 10:13 AM | 220.00 | 28.50 | 27.7 | 31.4 | 0.00 | 0.00% | 2 | 16 | 58.27% | No |
| STX260918P00230000 | 10/14 2:14 PM | 230.00 | 47.50 | 32.1 | 35.4 | 0.00 | 0.00% | 17 | 110 | 57.82% | No |
| STX260918P00240000 | 10/29 10:13 AM | 240.00 | 37.10 | 36.7 | 39.8 | 0.00 | 0.00% | 2 | 119 | 57.38% | No |
| STX260918P00250000 | 10/7 11:12 AM | 250.00 | 55.20 | 41.5 | 44.6 | 0.00 | 0.00% | 2 | 18 | 56.97% | No |
| STX260918P00260000 | 10/29 10:13 AM | 260.00 | 47.45 | 46.7 | 49.9 | 0.00 | 0.00% | 1 | 212 | 56.74% | No |
| STX260918P00270000 | 10/3 1:55 PM | 270.00 | 56.20 | 52 | 55.1 | 0.00 | 0.00% | 3 | 5 | 56.23% | No |
| STX260918P00280000 | 10/9 11:18 AM | 280.00 | 78.30 | 57 | 60.9 | 0.00 | 0.00% | 1 | 22 | 55.62% | Yes |
| STX260918P00290000 | 10/31 9:57 AM | 290.00 | 69.21 | 63.6 | 66.7 | 0.00 | 0.00% | 1 | 13 | 55.56% | Yes |
| STX260918P00300000 | 11/5 3:50 PM | 300.00 | 70.70 | 69.8 | 72.7 | -8.20 | -10.39% | 26 | 21 | 55.15% | Yes |
| STX260918P00310000 | 10/2 1:15 PM | 310.00 | 81.50 | 76.1 | 79.2 | 0.00 | 0.00% | 0 | 3 | 54.82% | Yes |
| STX260918P00320000 | 10/6 3:45 PM | 320.00 | 96.10 | 82.7 | 85.8 | 0.00 | 0.00% | 3 | 8 | 54.46% | Yes |
| STX260918P00330000 | 10/6 3:46 PM | 330.00 | 104.30 | 89.6 | 93.1 | 0.00 | 0.00% | 0 | 2 | 54.38% | Yes |
| STX260918P00340000 | 11/5 3:59 PM | 340.00 | 99.00 | 98 | 99 | -4.50 | -4.35% | 1 | 1 | 54.15% | Yes |
