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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX270617C00055000 | 6/4 2:50 PM | 55.00 | 73.89 | 95.8 | 98.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| STX270617C00060000 | 9/22 12:20 PM | 60.00 | 169.80 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| STX270617C00065000 | 11/5 10:11 AM | 65.00 | 209.47 | 211.5 | 216 | 1.99 | 0.96% | 1 | 4 | 73.17% | Yes |
| STX270617C00070000 | 7/7 10:03 AM | 70.00 | 84.97 | 147.5 | 152.5 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| STX270617C00075000 | 7/21 12:18 PM | 75.00 | 79.98 | 143.5 | 148 | 0.00 | 0.00% | 31 | 32 | 0.00% | Yes |
| STX270617C00080000 | 9/23 9:44 AM | 80.00 | 151.86 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| STX270617C00085000 | 10/1 10:35 AM | 85.00 | 166.80 | 194.5 | 198.5 | 0.00 | 0.00% | 1 | 1 | 70.73% | Yes |
| STX270617C00090000 | 10/2 3:31 PM | 90.00 | 167.68 | 190.5 | 194.5 | 0.00 | 0.00% | 1 | 6 | 70.67% | Yes |
| STX270617C00095000 | 10/20 3:31 PM | 95.00 | 128.30 | 186.5 | 190.5 | 0.00 | 0.00% | 34 | 56 | 70.38% | Yes |
| STX270617C00100000 | 9/16 9:32 AM | 100.00 | 119.02 | 131.5 | 135.8 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| STX270617C00105000 | 10/8 3:13 PM | 105.00 | 128.65 | 178.5 | 182.5 | 0.00 | 0.00% | 3 | 10 | 69.32% | Yes |
| STX270617C00110000 | 9/3 12:32 PM | 110.00 | 74.38 | 150.6 | 153.8 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| STX270617C00115000 | 9/25 12:56 PM | 115.00 | 113.50 | 129 | 134 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| STX270617C00120000 | 10/27 10:47 AM | 120.00 | 128.65 | 166.5 | 171 | 0.00 | 0.00% | 2 | 381 | 67.48% | Yes |
| STX270617C00125000 | 9/11 1:21 PM | 125.00 | 86.06 | 103.1 | 106.9 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| STX270617C00130000 | 10/8 11:46 AM | 130.00 | 112.15 | 159 | 163.5 | 0.00 | 0.00% | 3 | 16 | 66.46% | Yes |
| STX270617C00135000 | 10/7 11:48 AM | 135.00 | 106.80 | 155.5 | 159.5 | 0.00 | 0.00% | 45 | 37 | 65.84% | Yes |
| STX270617C00140000 | 10/30 12:50 PM | 140.00 | 151.50 | 152 | 156 | 0.00 | 0.00% | 10 | 148 | 65.54% | Yes |
| STX270617C00145000 | 10/8 10:59 AM | 145.00 | 101.70 | 148.5 | 152.5 | 0.00 | 0.00% | 1 | 55 | 65.15% | Yes |
| STX270617C00150000 | 11/3 12:23 PM | 150.00 | 138.50 | 145.3 | 149 | 0.00 | 0.00% | 1 | 177 | 64.90% | Yes |
| STX270617C00155000 | 9/30 3:12 PM | 155.00 | 101.70 | 142.2 | 146 | 0.00 | 0.00% | 1 | 29 | 64.97% | Yes |
| STX270617C00160000 | 10/9 9:35 AM | 160.00 | 90.41 | 138.5 | 142.5 | 0.00 | 0.00% | 3 | 317 | 64.23% | Yes |
| STX270617C00165000 | 9/25 11:22 AM | 165.00 | 78.00 | 96 | 100 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| STX270617C00170000 | 10/7 9:33 AM | 170.00 | 100.00 | 132.2 | 136.5 | 0.00 | 0.00% | 1 | 6 | 63.91% | Yes |
| STX270617C00175000 | 10/29 1:27 PM | 175.00 | 116.80 | 129 | 133 | 0.00 | 0.00% | 6 | 137 | 63.33% | Yes |
| STX270617C00180000 | 10/21 9:30 AM | 180.00 | 71.00 | 126 | 130 | 0.00 | 0.00% | 15 | 32 | 63.10% | Yes |
| STX270617C00185000 | 10/22 11:50 AM | 185.00 | 69.41 | 123.7 | 127 | 0.00 | 0.00% | 1 | 7 | 63.18% | Yes |
| STX270617C00190000 | 10/31 11:24 AM | 190.00 | 97.00 | 120.5 | 124.5 | 0.00 | 0.00% | 4 | 20 | 62.98% | Yes |
| STX270617C00195000 | 10/14 10:33 AM | 195.00 | 65.57 | 118.5 | 121.5 | 0.00 | 0.00% | 1 | 171 | 63.08% | Yes |
| STX270617C00200000 | 11/4 3:23 PM | 200.00 | 94.00 | 114.5 | 119 | 0.00 | 0.00% | 1 | 34 | 62.37% | Yes |
| STX270617C00210000 | 10/22 1:49 PM | 210.00 | 57.23 | 110.5 | 113.5 | 0.00 | 0.00% | 2 | 14 | 62.52% | Yes |
| STX270617C00220000 | 11/5 11:14 AM | 220.00 | 105.60 | 105.5 | 108.5 | -0.65 | -0.61% | 1 | 32 | 62.22% | Yes |
| STX270617C00230000 | 10/31 9:30 AM | 230.00 | 101.25 | 100.5 | 104 | 0.00 | 0.00% | 1 | 20 | 61.97% | Yes |
| STX270617C00240000 | 11/5 3:55 PM | 240.00 | 97.71 | 96 | 99.5 | 38.03 | 63.72% | 10 | 21 | 61.75% | Yes |
| STX270617C00250000 | 11/5 3:55 PM | 250.00 | 93.32 | 91.5 | 95 | 11.52 | 14.08% | 10 | 27 | 61.38% | Yes |
| STX270617C00260000 | 11/3 10:14 AM | 260.00 | 71.51 | 87.5 | 91 | 0.00 | 0.00% | 1 | 15 | 61.27% | Yes |
| STX270617C00270000 | 11/5 10:38 AM | 270.00 | 83.50 | 83.5 | 87 | 11.77 | 16.41% | 4 | 3 | 61.02% | Yes |
| STX270617C00280000 | 11/5 3:55 PM | 280.00 | 81.82 | 67.8 | 83 | 43.42 | 113.07% | 10 | 10 | 56.19% | No |
| STX270617C00290000 | 11/5 3:55 PM | 290.00 | 77.93 | 76 | 79.5 | 17.43 | 28.81% | 13 | 3 | 60.52% | No |
| STX270617C00300000 | 10/24 10:51 AM | 300.00 | 44.50 | 73 | 76.5 | 0.00 | 0.00% | 1 | 3 | 60.66% | No |
| STX270617C00310000 | 10/31 10:36 AM | 310.00 | 53.00 | 69.5 | 73 | 0.00 | 0.00% | 3 | 53 | 60.32% | No |
| STX270617C00320000 | 9/24 2:36 PM | 320.00 | 26.50 | 36 | 40.5 | 0.00 | 0.00% | 3 | 12 | 40.27% | No |
| STX270617C00340000 | 10/31 12:33 PM | 340.00 | 42.50 | 61 | 64.5 | 0.00 | 0.00% | 2 | 10 | 60.14% | No |
| STX270617C00350000 | 10/29 12:27 PM | 350.00 | 47.30 | 58 | 62 | 0.00 | 0.00% | 7 | 7 | 59.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| STX270617P00045000 | 10/7 9:30 AM | 45.00 | 0.99 | 0 | 2.55 | 0.00 | 0.00% | 1 | 10 | 77.39% | No |
| STX270617P00050000 | 6/12 9:30 AM | 50.00 | 2.35 | 0 | 2 | 0.00 | 0.00% | 1 | 1 | 69.85% | No |
| STX270617P00055000 | 7/31 9:30 AM | 55.00 | 1.60 | 0 | 2.5 | 0.00 | 0.00% | 5 | 8 | 68.55% | No |
| STX270617P00060000 | 11/5 1:16 PM | 60.00 | 2.00 | 0.05 | 2.55 | 0.01 | 0.50% | 1 | 17 | 65.37% | No |
| STX270617P00065000 | 8/12 9:30 AM | 65.00 | 2.50 | 0 | 3.4 | 0.00 | 0.00% | 5 | 19 | 65.19% | No |
| STX270617P00070000 | 10/29 2:36 PM | 70.00 | 2.55 | 0.65 | 3 | 0.00 | 0.00% | 1 | 4 | 62.82% | No |
| STX270617P00075000 | 10/1 1:56 PM | 75.00 | 1.95 | 1.1 | 4.5 | 0.00 | 0.00% | 15 | 28 | 65.33% | No |
| STX270617P00080000 | 9/17 12:46 PM | 80.00 | 2.63 | 1.5 | 4.6 | 0.00 | 0.00% | 1 | 4 | 63.46% | No |
| STX270617P00085000 | 10/1 1:55 PM | 85.00 | 2.70 | 2 | 7 | 0.00 | 0.00% | 15 | 13 | 66.43% | No |
| STX270617P00090000 | 10/14 11:44 AM | 90.00 | 4.90 | 2.5 | 7.5 | 0.00 | 0.00% | 1 | 12 | 65.19% | No |
| STX270617P00095000 | 5/16 10:29 AM | 95.00 | 13.88 | 9.9 | 10.9 | 0.00 | 0.00% | 5 | 0 | 77.36% | No |
| STX270617P00100000 | 10/10 12:35 PM | 100.00 | 6.14 | 3.5 | 8.5 | 0.00 | 0.00% | 5 | 25 | 62.62% | No |
| STX270617P00105000 | 9/25 3:30 PM | 105.00 | 5.50 | 5 | 8.2 | 0.00 | 0.00% | 1 | 3 | 61.58% | No |
| STX270617P00110000 | 10/6 2:05 PM | 110.00 | 6.10 | 5 | 9 | 0.00 | 0.00% | 1 | 176 | 59.99% | No |
| STX270617P00115000 | 9/11 1:11 PM | 115.00 | 7.80 | 7.8 | 10.6 | 0.00 | 0.00% | 28 | 122 | 62.54% | No |
| STX270617P00120000 | 9/19 2:17 PM | 120.00 | 7.10 | 7.5 | 11 | 0.00 | 0.00% | 1 | 392 | 60.07% | No |
| STX270617P00125000 | 11/4 3:50 PM | 125.00 | 10.50 | 8 | 12.5 | 0.00 | 0.00% | 1 | 85 | 59.60% | No |
| STX270617P00130000 | 10/21 3:19 PM | 130.00 | 13.62 | 9 | 13.5 | 0.00 | 0.00% | 2 | 346 | 59.04% | No |
| STX270617P00135000 | 9/22 3:40 PM | 135.00 | 9.55 | 0 | 0 | 0.00 | 0.00% | 2 | 55 | 12.50% | No |
| STX270617P00140000 | 10/24 10:24 AM | 140.00 | 14.90 | 11 | 15.4 | 0.00 | 0.00% | 3 | 76 | 57.62% | No |
| STX270617P00145000 | 10/24 10:24 AM | 145.00 | 16.25 | 12.5 | 16.7 | 0.00 | 0.00% | 3 | 291 | 57.50% | No |
| STX270617P00150000 | 10/29 3:12 PM | 150.00 | 12.51 | 13.5 | 18.5 | 0.00 | 0.00% | 2 | 256 | 57.27% | No |
| STX270617P00155000 | 10/21 2:07 PM | 155.00 | 21.90 | 15 | 19.5 | 0.00 | 0.00% | 1 | 257 | 56.74% | No |
| STX270617P00160000 | 10/29 9:45 AM | 160.00 | 17.50 | 17.1 | 21 | 0.00 | 0.00% | 1 | 186 | 56.88% | No |
| STX270617P00165000 | 10/10 1:10 PM | 165.00 | 24.09 | 18 | 22.5 | 0.00 | 0.00% | 1 | 295 | 56.14% | No |
| STX270617P00170000 | 10/3 3:24 PM | 170.00 | 19.00 | 19.5 | 24 | 0.00 | 0.00% | 27 | 26 | 55.74% | No |
| STX270617P00180000 | 10/24 10:46 AM | 180.00 | 27.28 | 23 | 27.5 | 0.00 | 0.00% | 1 | 2 | 55.33% | No |
| STX270617P00190000 | 10/31 9:36 AM | 190.00 | 26.00 | 26.5 | 31 | 0.00 | 0.00% | 1 | 12 | 54.65% | No |
| STX270617P00195000 | 9/23 11:53 AM | 195.00 | 28.60 | 0 | 0 | 0.00 | 0.00% | 11 | 417 | 6.25% | No |
| STX270617P00200000 | 9/26 1:18 PM | 200.00 | 34.40 | 0 | 0 | 0.00 | 0.00% | 10 | 553 | 6.25% | No |
| STX270617P00210000 | 9/11 3:32 PM | 210.00 | 43.72 | 44.6 | 47.3 | 0.00 | 0.00% | 0 | 386 | 62.29% | No |
| STX270617P00220000 | 9/23 1:20 PM | 220.00 | 41.70 | 0 | 0 | 0.00 | 0.00% | 0 | 55 | 3.13% | No |
| STX270617P00230000 | 11/5 11:39 AM | 230.00 | 45.26 | 44 | 48.5 | -4.84 | -9.66% | 4 | 5 | 53.16% | No |
| STX270617P00240000 | 10/10 11:23 AM | 240.00 | 62.74 | 49 | 53.5 | 0.00 | 0.00% | 1 | 10 | 52.83% | No |
| STX270617P00250000 | 10/31 10:34 AM | 250.00 | 59.70 | 54.5 | 58.5 | 0.00 | 0.00% | 1 | 1 | 52.52% | No |
| STX270617P00260000 | 10/10 9:38 AM | 260.00 | 74.97 | 59.5 | 64 | 0.00 | 0.00% | 1 | 0 | 52.05% | No |
| STX270617P00300000 | 10/1 3:14 PM | 300.00 | 84.10 | 83.5 | 87.5 | 0.00 | 0.00% | 0 | 5 | 50.78% | Yes |
| STX270617P00320000 | 10/15 1:51 PM | 320.00 | 120.13 | 96.5 | 100.5 | 0.00 | 0.00% | 24 | 12 | 50.17% | Yes |
| STX270617P00340000 | 10/15 1:51 PM | 340.00 | 136.51 | 110.5 | 114.5 | 0.00 | 0.00% | 24 | 12 | 51.23% | Yes |
