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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX270115C00035000 | 9/29 11:10 AM | 35.00 | 194.32 | 228.5 | 233 | 0.00 | 0.00% | 22 | 0 | 0.00% | Yes |
| STX270115C00040000 | 10/16 3:17 PM | 40.00 | 189.71 | 234 | 238 | 0.00 | 0.00% | 12 | 23 | 74.02% | Yes |
| STX270115C00045000 | 5/27 1:50 PM | 45.00 | 72.40 | 96.1 | 99.2 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| STX270115C00050000 | 10/16 10:40 AM | 50.00 | 181.20 | 224.5 | 228.5 | 0.00 | 0.00% | 10 | 24 | 77.00% | Yes |
| STX270115C00055000 | 1/21 12:49 PM | 55.00 | 49.35 | 47.2 | 47.9 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| STX270115C00060000 | 9/15 11:07 AM | 60.00 | 153.50 | 159.5 | 163.5 | 0.00 | 0.00% | 18 | 11 | 0.00% | Yes |
| STX270115C00065000 | 10/24 1:52 PM | 65.00 | 171.64 | 210.5 | 215.5 | 0.00 | 0.00% | 8 | 9 | 79.91% | Yes |
| STX270115C00070000 | 9/17 9:30 AM | 70.00 | 141.64 | 155.5 | 160 | 0.00 | 0.00% | 3 | 220 | 0.00% | Yes |
| STX270115C00075000 | 9/22 11:54 AM | 75.00 | 156.50 | 0 | 0 | 0.00 | 0.00% | 2 | 101 | 0.00% | Yes |
| STX270115C00080000 | 9/16 9:38 AM | 80.00 | 135.73 | 147.5 | 150.9 | 0.00 | 0.00% | 10 | 27 | 0.00% | Yes |
| STX270115C00085000 | 10/27 11:53 AM | 85.00 | 150.63 | 192.5 | 197.5 | 0.00 | 0.00% | 3 | 44 | 75.98% | Yes |
| STX270115C00090000 | 10/27 3:25 PM | 90.00 | 142.40 | 188 | 192.5 | 0.00 | 0.00% | 4 | 79 | 73.62% | Yes |
| STX270115C00092500 | 10/20 3:31 PM | 92.50 | 128.29 | 186 | 190 | 0.00 | 0.00% | 34 | 41 | 72.97% | Yes |
| STX270115C00095000 | 10/29 10:04 AM | 95.00 | 170.00 | 183.5 | 188 | 0.00 | 0.00% | 10 | 140 | 72.31% | Yes |
| STX270115C00097500 | 10/27 10:42 AM | 97.50 | 144.50 | 181.5 | 185.5 | 0.00 | 0.00% | 2 | 6 | 71.64% | Yes |
| STX270115C00100000 | 10/6 10:02 AM | 100.00 | 157.01 | 179.5 | 183.5 | 0.00 | 0.00% | 10 | 292 | 71.82% | Yes |
| STX270115C00105000 | 10/14 9:35 AM | 105.00 | 117.76 | 175 | 179.5 | 0.00 | 0.00% | 1 | 2324 | 71.16% | Yes |
| STX270115C00110000 | 10/13 9:30 AM | 110.00 | 122.60 | 171.5 | 175 | 0.00 | 0.00% | 1 | 122 | 71.08% | Yes |
| STX270115C00115000 | 11/5 2:44 PM | 115.00 | 174.40 | 166.5 | 171 | 19.60 | 12.66% | 5 | 421 | 69.46% | Yes |
| STX270115C00120000 | 11/5 11:19 AM | 120.00 | 165.20 | 162.5 | 166.5 | 18.20 | 12.38% | 1 | 58 | 68.48% | Yes |
| STX270115C00125000 | 11/4 10:06 AM | 125.00 | 145.50 | 159.2 | 162.5 | 0.00 | 0.00% | 1 | 173 | 68.84% | Yes |
| STX270115C00130000 | 10/23 9:35 AM | 130.00 | 103.93 | 154.6 | 159 | 0.00 | 0.00% | 1 | 91 | 68.11% | Yes |
| STX270115C00135000 | 10/29 2:54 PM | 135.00 | 143.50 | 152 | 155 | 0.00 | 0.00% | 2 | 22 | 68.81% | Yes |
| STX270115C00140000 | 11/3 10:46 AM | 140.00 | 128.10 | 148 | 151 | 0.00 | 0.00% | 1 | 31 | 67.94% | Yes |
| STX270115C00145000 | 10/27 10:32 AM | 145.00 | 106.51 | 144.5 | 147.9 | 0.00 | 0.00% | 1 | 18 | 68.28% | Yes |
| STX270115C00150000 | 11/4 9:37 AM | 150.00 | 121.00 | 140.5 | 143.5 | 0.00 | 0.00% | 1 | 37 | 66.92% | Yes |
| STX270115C00155000 | 11/5 3:21 PM | 155.00 | 142.05 | 137 | 140 | 47.99 | 51.02% | 5 | 52 | 66.69% | Yes |
| STX270115C00160000 | 10/23 1:39 PM | 160.00 | 86.10 | 133.5 | 136.5 | 0.00 | 0.00% | 16 | 63 | 66.35% | Yes |
| STX270115C00165000 | 10/29 9:41 AM | 165.00 | 107.00 | 130 | 133 | 0.00 | 0.00% | 7 | 416 | 65.93% | Yes |
| STX270115C00170000 | 10/29 10:27 AM | 170.00 | 109.35 | 126.5 | 130 | 0.00 | 0.00% | 1 | 56 | 65.79% | Yes |
| STX270115C00175000 | 10/29 10:24 AM | 175.00 | 107.25 | 123.5 | 126.5 | 0.00 | 0.00% | 3 | 28 | 65.56% | Yes |
| STX270115C00180000 | 10/31 2:26 PM | 180.00 | 102.50 | 120 | 123.5 | 0.00 | 0.00% | 9 | 60 | 65.24% | Yes |
| STX270115C00185000 | 10/29 9:48 AM | 185.00 | 99.90 | 117 | 120 | 0.00 | 0.00% | 1 | 26 | 64.84% | Yes |
| STX270115C00190000 | 10/24 12:55 PM | 190.00 | 79.60 | 114 | 117 | 0.00 | 0.00% | 1 | 19 | 64.69% | Yes |
| STX270115C00195000 | 10/24 10:52 AM | 195.00 | 77.39 | 111 | 114 | 0.00 | 0.00% | 4 | 185 | 64.47% | Yes |
| STX270115C00200000 | 10/30 9:31 AM | 200.00 | 95.10 | 108 | 111 | 0.00 | 0.00% | 1 | 96 | 64.17% | Yes |
| STX270115C00210000 | 11/5 9:32 AM | 210.00 | 93.42 | 102.5 | 105.5 | 7.42 | 8.63% | 2 | 82 | 63.93% | Yes |
| STX270115C00220000 | 11/5 2:24 PM | 220.00 | 103.55 | 97 | 100 | 25.95 | 33.44% | 3 | 90 | 63.44% | Yes |
| STX270115C00230000 | 11/5 2:24 PM | 230.00 | 98.30 | 91 | 95 | 17.33 | 21.40% | 2 | 46 | 62.73% | Yes |
| STX270115C00240000 | 11/5 3:30 PM | 240.00 | 92.05 | 87 | 90 | 21.30 | 30.11% | 3 | 175 | 62.79% | Yes |
| STX270115C00250000 | 11/4 12:01 PM | 250.00 | 66.00 | 82.5 | 85.5 | 0.00 | 0.00% | 2 | 48 | 62.63% | Yes |
| STX270115C00260000 | 11/5 1:55 PM | 260.00 | 84.95 | 78 | 81.5 | 23.95 | 39.26% | 43 | 155 | 62.49% | Yes |
| STX270115C00270000 | 11/5 12:58 PM | 270.00 | 76.18 | 73.5 | 77 | 17.68 | 30.22% | 1 | 33 | 61.94% | Yes |
| STX270115C00280000 | 11/5 2:37 PM | 280.00 | 76.00 | 70 | 73 | 20.00 | 35.71% | 3 | 296 | 61.89% | No |
| STX270115C00290000 | 10/13 10:50 AM | 290.00 | 29.00 | 66 | 69.5 | 0.00 | 0.00% | 3 | 7 | 61.67% | No |
| STX270115C00300000 | 11/5 3:43 PM | 300.00 | 67.01 | 62.5 | 66 | 20.71 | 44.73% | 13 | 62 | 61.51% | No |
| STX270115C00310000 | 11/5 10:50 AM | 310.00 | 60.00 | 59 | 62.5 | 12.75 | 26.98% | 1 | 88 | 61.20% | No |
| STX270115C00320000 | 11/5 3:54 PM | 320.00 | 60.00 | 56 | 59.5 | 14.70 | 32.45% | 4 | 60 | 61.18% | No |
| STX270115C00330000 | 10/29 11:55 AM | 330.00 | 41.53 | 53 | 56.5 | 0.00 | 0.00% | 16 | 200 | 61.02% | No |
| STX270115C00340000 | 11/5 3:38 PM | 340.00 | 54.46 | 50 | 54 | 20.46 | 60.18% | 5 | 61 | 60.95% | No |
| STX270115C00350000 | 11/5 2:24 PM | 350.00 | 52.80 | 47.5 | 51.5 | 10.70 | 25.42% | 9 | 56 | 60.96% | No |
| STX270115C00370000 | 10/30 1:20 PM | 370.00 | 37.84 | 42.5 | 46.5 | 0.00 | 0.00% | 0 | 91 | 60.66% | No |
| STX270115C00400000 | 11/5 2:17 PM | 400.00 | 41.80 | 36 | 40 | 10.75 | 34.62% | 19 | 8 | 60.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX270115P00035000 | 6/11 11:10 AM | 35.00 | 0.75 | 0 | 1.1 | 0.00 | 0.00% | 1 | 11 | 89.50% | No |
| STX270115P00040000 | 8/25 12:15 PM | 40.00 | 1.07 | 0 | 1 | 0.00 | 0.00% | 1 | 6 | 82.42% | No |
| STX270115P00045000 | 10/13 9:47 AM | 45.00 | 0.40 | 0.4 | 1.3 | 0.00 | 0.00% | 1 | 292 | 83.91% | No |
| STX270115P00050000 | 9/17 9:30 AM | 50.00 | 0.60 | 0.15 | 3.1 | 0.00 | 0.00% | 1 | 27 | 88.57% | No |
| STX270115P00055000 | 10/6 1:06 PM | 55.00 | 0.60 | 0 | 3.3 | 0.00 | 0.00% | 2 | 284 | 83.89% | No |
| STX270115P00060000 | 10/10 3:18 PM | 60.00 | 1.05 | 0 | 3.4 | 0.00 | 0.00% | 1 | 5 | 79.86% | No |
| STX270115P00065000 | 10/20 1:12 PM | 65.00 | 1.44 | 0 | 1.8 | 0.00 | 0.00% | 1 | 63 | 67.68% | No |
| STX270115P00070000 | 10/3 9:36 AM | 70.00 | 1.01 | 0.05 | 2.55 | 0.00 | 0.00% | 1 | 89 | 68.51% | No |
| STX270115P00075000 | 8/14 9:30 AM | 75.00 | 2.29 | 0.05 | 3.4 | 0.00 | 0.00% | 1 | 24 | 68.73% | No |
| STX270115P00080000 | 10/22 11:34 AM | 80.00 | 2.20 | 1.2 | 2.8 | 0.00 | 0.00% | 5 | 2048 | 67.43% | No |
| STX270115P00085000 | 6/30 11:54 AM | 85.00 | 5.10 | 0.7 | 3.9 | 0.00 | 0.00% | 2 | 60 | 66.19% | No |
| STX270115P00090000 | 10/8 2:06 PM | 90.00 | 3.10 | 0.5 | 4.6 | 0.00 | 0.00% | 1 | 25 | 64.59% | No |
| STX270115P00092500 | 7/3 11:12 AM | 92.50 | 5.38 | 0.5 | 4.4 | 0.00 | 0.00% | 1 | 20 | 62.60% | No |
| STX270115P00095000 | 10/8 2:07 PM | 95.00 | 3.68 | 1.2 | 5 | 0.00 | 0.00% | 1 | 34 | 64.45% | No |
| STX270115P00097500 | 7/9 2:53 PM | 97.50 | 6.90 | 2 | 3.8 | 0.00 | 0.00% | 2 | 2 | 62.07% | No |
| STX270115P00100000 | 10/30 3:40 PM | 100.00 | 3.80 | 3 | 5 | 0.50 | 15.15% | 1 | 15 | 65.46% | No |
| STX270115P00105000 | 7/21 3:23 PM | 105.00 | 7.00 | 3.7 | 4.6 | 0.00 | 0.00% | 5050 | 5067 | 63.20% | No |
| STX270115P00110000 | 9/19 10:19 AM | 110.00 | 4.50 | 3.9 | 6.3 | 0.00 | 0.00% | 1 | 174 | 63.81% | No |
| STX270115P00115000 | 10/21 2:08 PM | 115.00 | 7.00 | 3 | 6.7 | 0.00 | 0.00% | 100 | 2598 | 60.29% | No |
| STX270115P00120000 | 11/5 2:20 PM | 120.00 | 6.00 | 3.5 | 8.5 | 0.50 | 9.09% | 20 | 269 | 61.21% | No |
| STX270115P00125000 | 9/24 10:12 AM | 125.00 | 6.55 | 5.5 | 8.6 | 0.00 | 0.00% | 1 | 138 | 61.47% | No |
| STX270115P00130000 | 10/3 11:36 AM | 130.00 | 6.40 | 5.1 | 10 | 0.00 | 0.00% | 3 | 173 | 60.16% | No |
| STX270115P00135000 | 10/16 10:30 AM | 135.00 | 10.50 | 6 | 11 | 0.00 | 0.00% | 4 | 119 | 59.86% | No |
| STX270115P00140000 | 10/16 10:30 AM | 140.00 | 11.50 | 7 | 12 | 0.00 | 0.00% | 100 | 1389 | 59.54% | No |
| STX270115P00145000 | 9/11 1:47 PM | 145.00 | 12.35 | 12 | 16.5 | 0.00 | 0.00% | 1 | 96 | 66.19% | No |
| STX270115P00150000 | 10/28 11:50 AM | 150.00 | 15.10 | 9 | 13.5 | 0.00 | 0.00% | 1 | 219 | 58.08% | No |
| STX270115P00155000 | 10/22 2:07 PM | 155.00 | 18.56 | 10 | 15 | 0.00 | 0.00% | 1 | 484 | 57.91% | No |
| STX270115P00160000 | 10/9 11:29 AM | 160.00 | 17.72 | 12.6 | 15.5 | 0.00 | 0.00% | 4 | 735 | 58.12% | No |
| STX270115P00165000 | 9/15 1:04 PM | 165.00 | 16.60 | 17.5 | 22 | 0.00 | 0.00% | 1 | 801 | 64.51% | No |
| STX270115P00170000 | 10/30 2:03 PM | 170.00 | 15.50 | 14 | 19 | 0.00 | 0.00% | 1 | 14 | 57.12% | No |
| STX270115P00175000 | 10/16 12:26 PM | 175.00 | 20.70 | 16 | 20.5 | 0.00 | 0.00% | 61 | 64 | 57.27% | No |
| STX270115P00180000 | 10/31 12:58 PM | 180.00 | 22.38 | 17.5 | 22 | 0.00 | 0.00% | 2 | 271 | 56.94% | No |
| STX270115P00185000 | 10/31 11:28 AM | 185.00 | 23.66 | 19 | 23.5 | 0.00 | 0.00% | 1 | 2 | 56.53% | No |
| STX270115P00190000 | 10/22 2:07 PM | 190.00 | 33.12 | 21 | 25.5 | 0.00 | 0.00% | 1 | 203 | 56.68% | No |
| STX270115P00195000 | 9/30 9:53 AM | 195.00 | 27.00 | 23 | 27 | 0.00 | 0.00% | 1 | 149 | 56.42% | No |
| STX270115P00200000 | 11/5 3:57 PM | 200.00 | 26.75 | 24.5 | 28.9 | -2.14 | -7.41% | 7 | 23 | 56.02% | No |
| STX270115P00210000 | 10/31 10:26 AM | 210.00 | 32.11 | 28.5 | 33 | 0.00 | 0.00% | 2 | 214 | 55.76% | No |
| STX270115P00220000 | 10/30 1:20 PM | 220.00 | 33.36 | 33 | 37.5 | 0.00 | 0.00% | 91 | 109 | 55.67% | No |
| STX270115P00230000 | 11/3 12:48 PM | 230.00 | 39.05 | 37.5 | 42 | 0.00 | 0.00% | 5 | 304 | 55.29% | No |
| STX270115P00240000 | 11/5 1:20 PM | 240.00 | 43.70 | 42.5 | 46 | -4.30 | -8.96% | 1 | 22 | 54.67% | No |
| STX270115P00250000 | 11/5 3:57 PM | 250.00 | 49.46 | 47.8 | 51.5 | -4.23 | -7.88% | 31 | 46 | 54.67% | No |
| STX270115P00260000 | 11/3 3:49 PM | 260.00 | 54.85 | 52.5 | 57 | 0.00 | 0.00% | 5 | 30 | 54.16% | No |
| STX270115P00270000 | 10/27 12:32 PM | 270.00 | 74.00 | 58 | 62.5 | 0.00 | 0.00% | 4 | 7 | 53.81% | No |
| STX270115P00280000 | 10/2 2:09 PM | 280.00 | 67.20 | 64.5 | 68 | 0.00 | 0.00% | 2 | 15 | 53.69% | Yes |
| STX270115P00290000 | 11/5 2:24 PM | 290.00 | 71.10 | 70 | 74 | -2.30 | -3.13% | 20 | 8 | 53.17% | Yes |
| STX270115P00300000 | 10/13 12:20 PM | 300.00 | 99.89 | 76 | 80 | 0.00 | 0.00% | 24 | 14 | 52.69% | Yes |
| STX270115P00320000 | 10/13 12:20 PM | 320.00 | 115.86 | 89 | 93 | 0.00 | 0.00% | 24 | 19 | 52.05% | Yes |
| STX270115P00340000 | 10/3 12:29 PM | 340.00 | 107.30 | 103 | 107 | 0.00 | 0.00% | 4 | 5 | 51.63% | Yes |
