Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OIH240621C00130000 | 2023-06-07 9:55AM EDT | 130.00 | 151.85 | 165.50 | 170.50 | 0.00 | - | 2 | 4 | 0.00% |
OIH240621C00150000 | 2023-06-07 9:55AM EDT | 150.00 | 134.65 | 147.50 | 152.50 | 0.00 | - | 2 | 4 | 0.00% |
OIH240621C00170000 | 2022-12-05 3:17PM EDT | 170.00 | 143.00 | 138.60 | 143.50 | 0.00 | - | 3 | 0 | 0.00% |
OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
OIH240621C00200000 | 2024-04-04 3:13PM EDT | 200.00 | 146.60 | 121.00 | 125.50 | 0.00 | - | 3 | 3 | 71.13% |
OIH240621C00205000 | 2024-01-02 4:44PM EDT | 205.00 | 108.30 | 90.00 | 94.00 | 0.00 | - | 1 | 39 | 0.00% |
OIH240621C00210000 | 2023-12-29 1:45PM EDT | 210.00 | 107.00 | 99.50 | 104.00 | 0.00 | - | 1 | 23 | 0.00% |
OIH240621C00215000 | 2024-01-03 11:31AM EDT | 215.00 | 101.70 | 75.70 | 79.70 | 0.00 | - | 1 | 14 | 0.00% |
OIH240621C00220000 | 2023-12-22 11:03AM EDT | 220.00 | 103.10 | 85.70 | 89.50 | 0.00 | - | 1 | 6 | 0.00% |
OIH240621C00225000 | 2023-10-04 10:05AM EDT | 225.00 | 114.17 | 117.50 | 119.10 | 0.00 | - | 1 | 3 | 127.59% |
OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 145.39% |
OIH240621C00235000 | 2024-01-02 11:40AM EDT | 235.00 | 86.50 | 64.50 | 66.90 | 0.00 | - | 1 | 30 | 0.00% |
OIH240621C00240000 | 2024-01-02 12:46PM EDT | 240.00 | 81.80 | 60.30 | 62.60 | 0.00 | - | 4 | 31 | 0.00% |
OIH240621C00245000 | 2023-12-26 12:45PM EDT | 245.00 | 82.30 | 70.20 | 71.40 | 0.00 | - | 1 | 49 | 0.00% |
OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 72.10 | 76.70 | 0.00 | - | 5 | 22 | 57.13% |
OIH240621C00255000 | 2024-01-08 1:59PM EDT | 255.00 | 54.10 | 43.30 | 45.20 | 0.00 | - | 2 | 10 | 0.00% |
OIH240621C00260000 | 2024-01-12 3:10PM EDT | 260.00 | 46.70 | 40.60 | 42.00 | 0.00 | - | 12 | 20 | 0.00% |
OIH240621C00265000 | 2024-01-12 3:10PM EDT | 265.00 | 43.20 | 37.40 | 38.40 | 0.00 | - | 103 | 100 | 0.00% |
OIH240621C00270000 | 2024-01-04 3:51PM EDT | 270.00 | 50.80 | 33.50 | 34.60 | 0.00 | - | 1 | 66 | 0.00% |
OIH240621C00275000 | 2024-04-02 10:04AM EDT | 275.00 | 71.40 | 50.20 | 53.20 | 0.00 | - | 2 | 27 | 45.56% |
OIH240621C00280000 | 2024-02-29 4:08PM EDT | 280.00 | 31.00 | 59.50 | 63.40 | 0.00 | - | 10 | 53 | 73.30% |
OIH240621C00285000 | 2024-04-03 3:00PM EDT | 285.00 | 67.81 | 41.70 | 45.00 | 0.00 | - | 1 | 29 | 43.41% |
OIH240621C00290000 | 2024-04-04 10:45AM EDT | 290.00 | 62.20 | 38.00 | 40.80 | 0.00 | - | 1 | 839 | 41.76% |
OIH240621C00295000 | 2024-04-02 12:38PM EDT | 295.00 | 50.54 | 33.60 | 36.10 | 0.00 | - | 1 | 37 | 38.83% |
OIH240621C00300000 | 2024-04-05 2:47PM EDT | 300.00 | 54.44 | 29.90 | 32.40 | 0.00 | - | 1 | 1,256 | 37.88% |
OIH240621C00310000 | 2024-04-15 9:38AM EDT | 310.00 | 35.56 | 22.10 | 25.00 | 0.00 | - | 2 | 920 | 35.11% |
OIH240621C00320000 | 2024-04-16 1:44PM EDT | 320.00 | 19.60 | 16.30 | 19.10 | 0.00 | - | 2 | 623 | 33.89% |
OIH240621C00330000 | 2024-04-17 3:57PM EDT | 330.00 | 13.45 | 12.40 | 13.90 | -4.00 | -22.92% | 4 | 870 | 32.42% |
OIH240621C00340000 | 2024-04-17 3:59PM EDT | 340.00 | 9.99 | 9.40 | 10.20 | -0.91 | -8.35% | 31 | 387 | 32.14% |
OIH240621C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 7.10 | 6.70 | 7.20 | -0.40 | -5.33% | 16 | 182 | 31.68% |
OIH240621C00360000 | 2024-04-17 2:18PM EDT | 360.00 | 5.32 | 4.60 | 5.10 | +0.04 | +0.76% | 13 | 122 | 31.70% |
OIH240621C00370000 | 2024-04-17 12:37PM EDT | 370.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 81 | 78 | 31.87% |
OIH240621C00380000 | 2024-04-17 12:33PM EDT | 380.00 | 2.45 | 2.10 | 2.65 | +0.08 | +3.38% | 8 | 75 | 32.56% |
OIH240621C00390000 | 2024-04-17 2:18PM EDT | 390.00 | 1.73 | 1.35 | 1.80 | +0.33 | +23.57% | 1 | 402 | 32.56% |
OIH240621C00400000 | 2024-04-16 11:39AM EDT | 400.00 | 1.00 | 0.85 | 1.55 | 0.00 | - | 1 | 187 | 34.42% |
OIH240621C00410000 | 2024-04-17 12:59PM EDT | 410.00 | 0.70 | 0.30 | 2.80 | -0.30 | -30.00% | 1 | 58 | 42.96% |
OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.15 | 1.35 | -0.45 | -31.03% | 1 | 11 | 38.90% |
OIH240621C00430000 | 2024-04-04 9:30AM EDT | 430.00 | 1.71 | 0.05 | 2.40 | 0.00 | - | 1 | 27 | 47.05% |
OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 44.96% |
OIH240621C00450000 | 2024-04-03 11:27AM EDT | 450.00 | 0.26 | 0.00 | 1.95 | 0.00 | - | 2 | 1,934 | 50.03% |
OIH240621C00460000 | 2024-04-02 9:31AM EDT | 460.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 3 | 67 | 53.83% |
OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 51.89% |
OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 51.07% |
OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 56.42% |
OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 64.81% |
OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 52.47% |
OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 50.05% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 159.91% |
OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 140.28% |
OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 120.68% |
OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 134.35% |
OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 164.55% |
OIH240621P00145000 | 2023-09-05 9:30AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
OIH240621P00150000 | 2024-03-27 10:15AM EDT | 150.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 11 | 84 | 96.56% |
OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 94.29% |
OIH240621P00160000 | 2024-04-16 12:09PM EDT | 160.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 1 | 8 | 86.96% |
OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 90.19% |
OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 85.16% |
OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 13 | 116 | 76.10% |
OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 96.98% |
OIH240621P00190000 | 2024-04-04 9:30AM EDT | 190.00 | 0.09 | 0.00 | 1.95 | 0.00 | - | 1 | 279 | 68.09% |
OIH240621P00195000 | 2024-01-26 2:04PM EDT | 195.00 | 0.85 | 0.25 | 2.90 | 0.00 | - | 1 | 5 | 71.41% |
OIH240621P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 152 | 62.57% |
OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.60 | 2.25 | 0.00 | - | 1 | 2 | 63.99% |
OIH240621P00210000 | 2024-04-12 2:06PM EDT | 210.00 | 0.51 | 0.05 | 1.00 | 0.00 | - | 10 | 157 | 50.98% |
OIH240621P00215000 | 2024-02-28 4:58PM EDT | 215.00 | 1.45 | 0.05 | 2.65 | 0.00 | - | 2 | 0 | 57.59% |
OIH240621P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 2.90 | 2.40 | 2.65 | 0.00 | - | 25 | 175 | 63.06% |
OIH240621P00225000 | 2024-04-05 11:44AM EDT | 225.00 | 0.39 | 0.20 | 1.25 | 0.00 | - | 6 | 35 | 51.28% |
OIH240621P00230000 | 2024-04-08 10:51AM EDT | 230.00 | 0.35 | 0.20 | 2.25 | 0.00 | - | 40 | 1,381 | 55.47% |
OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 55.86% |
OIH240621P00240000 | 2024-03-28 9:33AM EDT | 240.00 | 0.75 | 0.30 | 2.70 | 0.00 | - | 13 | 270 | 52.16% |
OIH240621P00245000 | 2024-04-05 2:07PM EDT | 245.00 | 0.55 | 0.35 | 2.50 | 0.00 | - | 5 | 127 | 48.29% |
OIH240621P00250000 | 2024-04-17 9:30AM EDT | 250.00 | 0.78 | 0.45 | 2.95 | -0.09 | -10.34% | 3 | 186 | 47.60% |
OIH240621P00255000 | 2024-04-02 1:01PM EDT | 255.00 | 0.90 | 1.05 | 1.90 | 0.00 | - | 2 | 46 | 39.76% |
OIH240621P00260000 | 2024-04-03 2:08PM EDT | 260.00 | 1.33 | 1.20 | 2.70 | 0.00 | - | 2 | 145 | 40.86% |
OIH240621P00265000 | 2024-04-11 3:22PM EDT | 265.00 | 0.60 | 1.60 | 2.65 | 0.00 | - | 25 | 120 | 37.89% |
OIH240621P00270000 | 2024-04-17 9:59AM EDT | 270.00 | 1.60 | 2.00 | 2.65 | +0.55 | +52.38% | 10 | 131 | 35.16% |
OIH240621P00275000 | 2024-04-16 10:25AM EDT | 275.00 | 2.20 | 2.60 | 3.50 | 0.00 | - | 1 | 191 | 35.46% |
OIH240621P00280000 | 2024-04-16 12:00PM EDT | 280.00 | 2.60 | 3.20 | 3.60 | 0.00 | - | 1 | 1,308 | 32.92% |
OIH240621P00285000 | 2024-04-12 2:34PM EDT | 285.00 | 2.40 | 3.90 | 4.30 | 0.00 | - | 25 | 87 | 32.09% |
OIH240621P00290000 | 2024-04-17 11:30AM EDT | 290.00 | 4.33 | 4.60 | 5.70 | +1.58 | +57.45% | 7 | 17,275 | 32.76% |
OIH240621P00295000 | 2024-04-10 1:53PM EDT | 295.00 | 2.35 | 5.60 | 6.20 | 0.00 | - | 115 | 384 | 30.74% |
OIH240621P00300000 | 2024-04-15 10:18AM EDT | 300.00 | 4.10 | 6.80 | 7.40 | 0.00 | - | 4 | 466 | 30.08% |
OIH240621P00310000 | 2024-04-15 2:36PM EDT | 310.00 | 7.42 | 10.00 | 10.80 | 0.00 | - | 1 | 109 | 29.58% |
OIH240621P00320000 | 2024-04-17 12:28PM EDT | 320.00 | 14.00 | 13.90 | 14.50 | +1.90 | +15.70% | 159 | 889 | 27.89% |
OIH240621P00330000 | 2024-04-17 3:39PM EDT | 330.00 | 19.40 | 18.80 | 19.80 | +3.40 | +21.25% | 6 | 197 | 27.31% |
OIH240621P00340000 | 2024-04-16 9:30AM EDT | 340.00 | 21.65 | 24.60 | 26.10 | 0.00 | - | 1 | 189 | 26.69% |
OIH240621P00350000 | 2024-04-09 11:15AM EDT | 350.00 | 18.25 | 31.90 | 34.00 | 0.00 | - | 2 | 46 | 27.57% |
OIH240621P00360000 | 2024-03-06 4:43PM EDT | 360.00 | 57.41 | 20.70 | 21.90 | 0.00 | - | 50 | 21 | 0.00% |
OIH240621P00370000 | 2024-01-09 4:00PM EDT | 370.00 | 80.24 | 77.10 | 82.00 | 0.00 | - | 11 | 1 | 88.69% |
OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 68.62% |
OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 52.10% |
OIH240621P00460000 | 2023-01-11 11:13AM EDT | 460.00 | 152.77 | 136.50 | 141.50 | 0.00 | - | - | 4 | 57.02% |
OIH240621P00470000 | 2023-11-22 12:45PM EDT | 470.00 | 160.40 | 155.00 | 159.80 | 0.00 | - | - | 0 | 80.21% |