Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON230127C00050000 | 2023-01-13 12:56PM EST | 50.00 | 14.55 | 24.00 | 24.30 | 0.00 | - | 10 | 0 | 385.94% |
ON230127C00055000 | 2023-01-18 3:38PM EST | 55.00 | 11.64 | 19.20 | 19.55 | 0.00 | - | 1 | 0 | 372.66% |
ON230127C00059000 | 2023-01-25 10:19AM EST | 59.00 | 10.70 | 15.15 | 15.50 | 0.00 | - | 1 | 7 | 289.84% |
ON230127C00060000 | 2023-01-25 10:19AM EST | 60.00 | 9.70 | 14.10 | 14.30 | 0.00 | - | 3 | 23 | 242.19% |
ON230127C00061000 | 2023-01-26 10:54AM EST | 61.00 | 10.47 | 13.15 | 13.45 | 0.00 | - | 10 | 20 | 250.00% |
ON230127C00062000 | 2023-01-26 12:57PM EST | 62.00 | 10.55 | 12.00 | 12.45 | 0.00 | - | 1 | 56 | 216.80% |
ON230127C00063000 | 2023-01-26 12:59PM EST | 63.00 | 9.51 | 11.15 | 11.45 | 0.00 | - | 21 | 111 | 216.80% |
ON230127C00064000 | 2023-01-27 10:16AM EST | 64.00 | 10.54 | 10.20 | 10.35 | +2.04 | +24.00% | 1 | 311 | 195.31% |
ON230127C00065000 | 2023-01-27 9:52AM EST | 65.00 | 8.45 | 9.10 | 9.40 | +0.02 | +0.24% | 3 | 218 | 174.61% |
ON230127C00066000 | 2023-01-27 10:21AM EST | 66.00 | 8.49 | 8.05 | 8.35 | +1.65 | +24.12% | 5 | 206 | 148.83% |
ON230127C00067000 | 2023-01-25 3:43PM EST | 67.00 | 6.80 | 7.10 | 7.55 | +2.00 | +41.67% | 1 | 780 | 154.10% |
ON230127C00068000 | 2023-01-26 2:29PM EST | 68.00 | 5.18 | 6.00 | 6.25 | 0.00 | - | 16 | 266 | 103.13% |
ON230127C00069000 | 2023-01-26 2:03PM EST | 69.00 | 4.00 | 5.20 | 5.40 | 0.00 | - | 5 | 294 | 116.80% |
ON230127C00070000 | 2023-01-27 10:11AM EST | 70.00 | 4.65 | 4.15 | 4.40 | +1.63 | +53.97% | 98 | 806 | 96.48% |
ON230127C00071000 | 2023-01-27 10:10AM EST | 71.00 | 3.70 | 3.15 | 3.40 | +0.87 | +30.74% | 12 | 313 | 79.10% |
ON230127C00072000 | 2023-01-27 10:12AM EST | 72.00 | 2.38 | 2.23 | 2.73 | +0.53 | +28.65% | 4 | 416 | 78.91% |
ON230127C00073000 | 2023-01-27 10:26AM EST | 73.00 | 1.27 | 1.19 | 1.40 | +0.12 | +10.43% | 109 | 281 | 50.78% |
ON230127C00074000 | 2023-01-27 10:23AM EST | 74.00 | 0.70 | 0.63 | 0.81 | +0.15 | +27.27% | 14 | 197 | 51.47% |
ON230127C00075000 | 2023-01-27 10:23AM EST | 75.00 | 0.27 | 0.22 | 0.31 | -0.02 | -6.90% | 30 | 121 | 44.34% |
ON230127C00076000 | 2023-01-26 3:59PM EST | 76.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 31 | 100 | 42.77% |
ON230127C00077000 | 2023-01-27 10:16AM EST | 77.00 | 0.03 | 0.03 | 0.08 | -0.05 | -62.50% | 4 | 29 | 53.91% |
ON230127C00078000 | 2023-01-26 11:25AM EST | 78.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 26 | 62.89% |
ON230127C00079000 | 2023-01-23 2:05PM EST | 79.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 50 | 150 | 71.88% |
ON230127C00080000 | 2023-01-24 2:47PM EST | 80.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 51 | 71.88% |
ON230127C00082000 | 2023-01-27 10:14AM EST | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 182 | 8 | 87.50% |
ON230127C00083000 | 2023-01-19 10:57AM EST | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 9 | 95.31% |
ON230127C00085000 | 2023-01-27 9:46AM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 209 | 701 | 106.25% |
ON230127C00090000 | 2023-01-19 1:56PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 65 | 153.13% |
ON230127C00095000 | 2023-01-09 1:34PM EST | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 181.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ON230127P00040000 | 2023-01-19 1:22PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 393.75% |
ON230127P00045000 | 2023-01-11 3:58PM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 325.00% |
ON230127P00048000 | 2023-01-03 10:13AM EST | 48.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | - | 100 | 287.50% |
ON230127P00050000 | 2023-01-19 11:36AM EST | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,914 | 281.25% |
ON230127P00051000 | 2023-01-06 1:25PM EST | 51.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 278.13% |
ON230127P00052000 | 2023-01-27 10:20AM EST | 52.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 1 | 17 | 265.63% |
ON230127P00053000 | 2023-01-17 9:53AM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 253.13% |
ON230127P00054000 | 2023-01-20 9:55AM EST | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 231.25% |
ON230127P00055000 | 2023-01-20 3:24PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 309 | 228.13% |
ON230127P00056000 | 2023-01-20 3:15PM EST | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 53 | 215.63% |
ON230127P00057000 | 2023-01-20 3:28PM EST | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 16 | 203.13% |
ON230127P00058000 | 2023-01-23 2:17PM EST | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 413 | 190.63% |
ON230127P00059000 | 2023-01-27 10:20AM EST | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 643 | 178.13% |
ON230127P00060000 | 2023-01-24 3:59PM EST | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 684 | 165.63% |
ON230127P00061000 | 2023-01-25 3:28PM EST | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 166 | 154.69% |
ON230127P00062000 | 2023-01-26 1:19PM EST | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 518 | 143.75% |
ON230127P00063000 | 2023-01-26 1:19PM EST | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 754 | 131.25% |
ON230127P00064000 | 2023-01-26 1:31PM EST | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 243 | 120.31% |
ON230127P00065000 | 2023-01-26 1:42PM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 709 | 109.38% |
ON230127P00066000 | 2023-01-27 9:58AM EST | 66.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 164 | 96.88% |
ON230127P00067000 | 2023-01-26 3:03PM EST | 67.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 260 | 89.84% |
ON230127P00068000 | 2023-01-27 9:50AM EST | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 843 | 75.00% |
ON230127P00069000 | 2023-01-27 10:02AM EST | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 834 | 64.06% |
ON230127P00070000 | 2023-01-26 3:24PM EST | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 281 | 1,470 | 52.34% |
ON230127P00071000 | 2023-01-27 9:46AM EST | 71.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 47 | 447 | 53.52% |
ON230127P00072000 | 2023-01-26 3:50PM EST | 72.00 | 0.28 | 0.02 | 0.07 | 0.00 | - | 31 | 80 | 40.63% |
ON230127P00073000 | 2023-01-26 3:01PM EST | 73.00 | 0.40 | 0.11 | 0.17 | -0.06 | -13.04% | 7 | 190 | 34.77% |
ON230127P00074000 | 2023-01-27 10:23AM EST | 74.00 | 0.40 | 0.36 | 0.46 | -3.10 | -88.57% | 30 | 17 | 30.66% |
ON230127P00075000 | 2023-01-23 11:43AM EST | 75.00 | 5.07 | 0.85 | 1.06 | 0.00 | - | 2 | 11 | 25.78% |
ON230127P00077000 | 2023-01-13 2:39PM EST | 77.00 | 12.40 | 2.42 | 2.89 | 0.00 | - | - | 0 | 0.00% |
ON230127P00078000 | 2023-01-27 10:03AM EST | 78.00 | 3.55 | 3.60 | 3.85 | -10.30 | -74.37% | 6 | 0 | 0.00% |