Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP250117C00070000 | 2022-10-21 1:10PM EST | 70.00 | 75.10 | 87.20 | 90.85 | 0.00 | - | 2 | 1 | 0.00% |
AXP250117C00075000 | 2022-11-10 9:40AM EST | 75.00 | 87.00 | 83.65 | 86.75 | 0.00 | - | 1 | 3 | 0.00% |
AXP250117C00080000 | 2022-10-21 8:55AM EST | 80.00 | 64.90 | 79.40 | 82.10 | 0.00 | - | 2 | 5 | 0.00% |
AXP250117C00085000 | 2023-01-27 11:05AM EST | 85.00 | 93.00 | 97.05 | 100.50 | 0.00 | - | 1 | 5 | 51.40% |
AXP250117C00090000 | 2022-10-26 9:46AM EST | 90.00 | 70.05 | 73.15 | 75.40 | 0.00 | - | - | 0 | 0.00% |
AXP250117C00100000 | 2023-01-11 3:39PM EST | 100.00 | 64.20 | 84.45 | 87.75 | 0.00 | - | 2 | 6 | 47.18% |
AXP250117C00110000 | 2022-10-19 8:55AM EST | 110.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
AXP250117C00115000 | 2022-10-21 9:40AM EST | 115.00 | 39.95 | 54.35 | 56.60 | 0.00 | - | 4 | 2 | 0.00% |
AXP250117C00120000 | 2023-01-18 9:49AM EST | 120.00 | 49.54 | 68.65 | 71.75 | 0.00 | - | 1 | 6 | 42.72% |
AXP250117C00125000 | 2023-01-24 12:07PM EST | 125.00 | 47.60 | 64.80 | 67.60 | 0.00 | - | 1 | 8 | 41.22% |
AXP250117C00130000 | 2023-02-03 9:50AM EST | 130.00 | 58.15 | 61.35 | 63.70 | +13.68 | +30.76% | 6 | 6 | 40.05% |
AXP250117C00135000 | 2023-02-03 3:12PM EST | 135.00 | 58.26 | 57.90 | 60.10 | +0.46 | +0.80% | 10 | 43 | 39.24% |
AXP250117C00140000 | 2023-01-31 3:48PM EST | 140.00 | 52.00 | 54.30 | 56.25 | 0.00 | - | 11 | 74 | 38.01% |
AXP250117C00145000 | 2023-01-27 12:46PM EST | 145.00 | 48.70 | 50.90 | 53.55 | 0.00 | - | 22 | 54 | 38.16% |
AXP250117C00150000 | 2023-02-03 11:10AM EST | 150.00 | 47.30 | 47.50 | 50.05 | -0.35 | -0.73% | 2 | 80 | 37.19% |
AXP250117C00155000 | 2023-01-24 10:15AM EST | 155.00 | 30.00 | 44.35 | 46.85 | 0.00 | - | 1 | 39 | 36.49% |
AXP250117C00160000 | 2023-01-31 3:53PM EST | 160.00 | 38.50 | 41.55 | 43.80 | 0.00 | - | 10 | 105 | 35.86% |
AXP250117C00165000 | 2023-01-23 10:27AM EST | 165.00 | 24.15 | 38.55 | 40.80 | 0.00 | - | 1 | 58 | 35.18% |
AXP250117C00170000 | 2023-02-02 2:42PM EST | 170.00 | 31.23 | 35.70 | 37.05 | 0.00 | - | 8 | 78 | 33.62% |
AXP250117C00175000 | 2023-02-03 2:57PM EST | 175.00 | 32.93 | 33.35 | 34.30 | +3.28 | +11.06% | 9 | 166 | 33.03% |
AXP250117C00180000 | 2023-02-03 2:40PM EST | 180.00 | 30.55 | 30.60 | 31.95 | +4.10 | +15.50% | 3 | 144 | 32.75% |
AXP250117C00185000 | 2023-02-03 2:57PM EST | 185.00 | 27.93 | 28.20 | 29.20 | +1.53 | +5.80% | 10 | 53 | 31.95% |
AXP250117C00190000 | 2023-02-02 10:28AM EST | 190.00 | 23.16 | 25.45 | 26.80 | 0.00 | - | 2 | 77 | 31.40% |
AXP250117C00195000 | 2023-01-27 10:10AM EST | 195.00 | 20.22 | 23.20 | 24.60 | 0.00 | - | 20 | 26 | 30.95% |
AXP250117C00200000 | 2023-01-30 3:17PM EST | 200.00 | 19.85 | 21.45 | 22.40 | 0.00 | - | 1 | 59 | 30.39% |
AXP250117C00210000 | 2023-01-31 3:49PM EST | 210.00 | 16.30 | 17.85 | 18.60 | 0.00 | - | 83 | 74 | 29.55% |
AXP250117C00220000 | 2023-02-02 2:42PM EST | 220.00 | 11.73 | 14.50 | 15.25 | 0.00 | - | 8 | 20 | 28.73% |
AXP250117C00230000 | 2023-01-31 1:46PM EST | 230.00 | 10.60 | 11.75 | 12.55 | 0.00 | - | 2 | 28 | 28.19% |
AXP250117C00240000 | 2023-02-01 10:18AM EST | 240.00 | 8.50 | 9.35 | 10.20 | 0.00 | - | 1 | 134 | 27.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP250117P00070000 | 2023-01-30 9:32AM EST | 70.00 | 1.10 | 0.77 | 1.36 | 0.00 | - | 2 | 105 | 41.21% |
AXP250117P00075000 | 2023-01-30 1:01PM EST | 75.00 | 1.29 | 0.95 | 1.59 | 0.00 | - | 2 | 35 | 39.78% |
AXP250117P00080000 | 2023-02-02 2:22PM EST | 80.00 | 1.23 | 1.24 | 1.85 | 0.00 | - | 30 | 36 | 38.44% |
AXP250117P00085000 | 2023-01-30 1:05PM EST | 85.00 | 1.82 | 1.51 | 2.15 | 0.00 | - | 2 | 9 | 37.21% |
AXP250117P00090000 | 2023-01-30 1:07PM EST | 90.00 | 2.13 | 1.76 | 2.49 | 0.00 | - | 2 | 22 | 36.05% |
AXP250117P00095000 | 2023-01-27 1:42PM EST | 95.00 | 2.60 | 2.30 | 2.67 | 0.00 | - | 5 | 6 | 34.27% |
AXP250117P00100000 | 2023-01-31 11:27AM EST | 100.00 | 3.15 | 2.54 | 2.97 | 0.00 | - | 1 | 11 | 32.90% |
AXP250117P00105000 | 2022-10-21 9:26AM EST | 105.00 | 10.66 | 7.50 | 8.35 | 0.00 | - | 8 | 52 | 43.18% |
AXP250117P00110000 | 2023-02-02 11:44AM EST | 110.00 | 4.30 | 3.65 | 4.05 | 0.00 | - | 15 | 157 | 31.28% |
AXP250117P00115000 | 2023-01-31 2:46PM EST | 115.00 | 4.80 | 4.35 | 4.65 | 0.00 | - | 10 | 300 | 30.41% |
AXP250117P00120000 | 2023-01-30 11:32AM EST | 120.00 | 5.40 | 5.00 | 5.35 | 0.00 | - | 2 | 609 | 29.64% |
AXP250117P00125000 | 2023-01-27 2:51PM EST | 125.00 | 6.10 | 5.65 | 6.30 | 0.00 | - | 6 | 293 | 29.19% |
AXP250117P00130000 | 2023-02-03 10:34AM EST | 130.00 | 7.00 | 6.50 | 7.00 | -0.80 | -10.26% | 1 | 619 | 28.15% |
AXP250117P00135000 | 2023-01-30 9:42AM EST | 135.00 | 7.90 | 7.30 | 8.15 | 0.00 | - | 1 | 115 | 27.73% |
AXP250117P00140000 | 2023-01-30 10:34AM EST | 140.00 | 9.55 | 8.50 | 9.05 | 0.00 | - | 1 | 966 | 26.78% |
AXP250117P00145000 | 2023-01-30 3:49PM EST | 145.00 | 11.45 | 9.70 | 10.25 | 0.00 | - | 5 | 179 | 26.13% |
AXP250117P00150000 | 2023-01-30 3:49PM EST | 150.00 | 12.77 | 10.95 | 11.60 | 0.00 | - | 1 | 1,152 | 25.54% |
AXP250117P00155000 | 2023-01-23 3:02PM EST | 155.00 | 21.05 | 12.35 | 13.05 | 0.00 | - | 2 | 62 | 24.92% |
AXP250117P00160000 | 2023-02-02 12:28PM EST | 160.00 | 16.10 | 13.90 | 14.65 | 0.00 | - | 1 | 114 | 24.33% |
AXP250117P00165000 | 2023-01-31 9:55AM EST | 165.00 | 17.70 | 15.55 | 16.40 | 0.00 | - | 47 | 397 | 23.76% |
AXP250117P00170000 | 2023-01-31 9:55AM EST | 170.00 | 19.70 | 17.25 | 18.25 | 0.00 | - | 46 | 161 | 23.14% |
AXP250117P00175000 | 2023-02-03 3:13PM EST | 175.00 | 20.10 | 19.20 | 20.25 | -0.95 | -4.51% | 103 | 29 | 22.53% |
AXP250117P00180000 | 2023-02-03 1:38PM EST | 180.00 | 22.12 | 21.45 | 22.40 | -2.43 | -9.90% | 1 | 51 | 21.90% |
AXP250117P00185000 | 2023-01-26 10:54AM EST | 185.00 | 36.60 | 23.65 | 24.70 | 0.00 | - | 1 | 16 | 21.27% |
AXP250117P00190000 | 2022-11-11 10:34AM EST | 190.00 | 41.95 | 42.70 | 44.10 | 0.00 | - | 1 | 21 | 37.66% |
AXP250117P00195000 | 2022-11-14 11:09AM EST | 195.00 | 47.25 | 43.65 | 45.35 | 0.00 | - | 1 | 19 | 35.61% |
AXP250117P00200000 | 2022-11-29 3:24PM EST | 200.00 | 50.40 | 53.30 | 56.80 | 0.00 | - | 30 | 38 | 43.74% |
AXP250117P00210000 | 2022-12-13 3:00PM EST | 210.00 | 55.85 | 55.00 | 58.55 | 0.00 | - | 3 | 4 | 38.47% |
AXP250117P00220000 | 2022-09-20 12:58PM EST | 220.00 | 70.00 | 76.00 | 78.55 | 0.00 | - | - | 0 | 51.22% |
AXP250117P00240000 | 2023-01-19 9:36AM EST | 240.00 | 95.52 | 60.50 | 63.30 | 0.00 | - | - | 1 | 16.33% |