Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OSIS240419C00080000 | 2023-11-20 12:09PM EDT | 80.00 | 42.10 | 49.10 | 53.50 | 0.00 | - | 10 | 0 | 0.00% |
OSIS240419C00095000 | 2023-10-30 3:50PM EDT | 95.00 | 16.10 | 28.80 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
OSIS240419C00110000 | 2023-11-29 11:25AM EDT | 110.00 | 17.62 | 22.00 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
OSIS240419C00115000 | 2023-11-08 12:44PM EDT | 115.00 | 6.70 | 12.10 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
OSIS240419C00120000 | 2024-01-26 10:58AM EDT | 120.00 | 16.10 | 11.50 | 15.30 | 0.00 | - | 5 | 7 | 0.00% |
OSIS240419C00125000 | 2024-03-11 10:33AM EDT | 125.00 | 8.00 | 16.30 | 20.50 | 0.00 | - | 10 | 10 | 66.46% |
OSIS240419C00130000 | 2024-03-19 12:35PM EDT | 130.00 | 5.74 | 11.50 | 15.50 | 0.00 | - | 7 | 12 | 54.15% |
OSIS240419C00135000 | 2024-03-19 12:03PM EDT | 135.00 | 2.67 | 6.40 | 11.00 | 0.00 | - | 1 | 2 | 45.58% |
OSIS240419C00140000 | 2024-03-27 12:54PM EDT | 140.00 | 4.40 | 3.20 | 4.80 | 0.00 | - | 1 | 13 | 22.56% |
OSIS240419C00145000 | 2024-02-13 3:07PM EDT | 145.00 | 2.20 | 0.05 | 1.90 | 0.00 | - | 5 | 5 | 19.84% |
OSIS240419C00150000 | 2024-01-24 12:55PM EDT | 150.00 | 1.54 | 0.25 | 0.80 | 0.00 | - | 5 | 5 | 21.70% |
OSIS240419C00155000 | 2023-08-24 12:03PM EDT | 155.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 11 | 9 | 65.14% |
OSIS240419C00170000 | 2024-03-15 11:41AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 24 | 0 | 70.90% |
OSIS240419C00175000 | 2023-12-28 11:11AM EDT | 175.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.25% |
OSIS240419C00195000 | 2023-12-29 4:53PM EDT | 195.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 63.28% |
OSIS240419C00200000 | 2024-03-08 11:22AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 50.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OSIS240419P00060000 | 2024-03-20 3:54PM EDT | 60.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 257.42% |
OSIS240419P00090000 | 2024-01-03 10:30AM EDT | 90.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 2 | 5 | 96.68% |
OSIS240419P00095000 | 2024-01-18 4:48PM EDT | 95.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 19 | 25 | 103.47% |
OSIS240419P00100000 | 2023-10-27 12:35PM EDT | 100.00 | 4.40 | 1.50 | 3.00 | 0.00 | - | 6 | 0 | 122.95% |
OSIS240419P00105000 | 2023-11-29 2:06PM EDT | 105.00 | 2.35 | 0.35 | 1.80 | 0.00 | - | 1 | 1 | 89.50% |
OSIS240419P00110000 | 2023-11-15 11:19AM EDT | 110.00 | 3.80 | 1.30 | 3.10 | 0.00 | - | 1 | 1 | 97.00% |
OSIS240419P00115000 | 2023-12-22 12:03PM EDT | 115.00 | 2.55 | 0.25 | 4.50 | 0.00 | - | 2 | 0 | 87.21% |
OSIS240419P00120000 | 2024-03-05 10:30AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.49% |
OSIS240419P00125000 | 2024-03-20 3:54PM EDT | 125.00 | 1.51 | 0.15 | 5.00 | 0.00 | - | 1 | 10 | 65.38% |
OSIS240419P00130000 | 2024-03-12 2:43PM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 20 | 16 | 51.51% |
OSIS240419P00135000 | 2024-03-19 3:36PM EDT | 135.00 | 3.30 | 0.10 | 2.90 | 0.00 | - | 4 | 2 | 43.31% |
OSIS240419P00140000 | 2024-03-26 3:19PM EDT | 140.00 | 2.40 | 0.75 | 3.70 | 0.00 | - | 1 | 1 | 35.21% |
OSIS240419P00145000 | 2024-01-25 10:39AM EDT | 145.00 | 12.10 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 89.58% |
OSIS240419P00180000 | 2023-09-05 9:36AM EDT | 180.00 | 48.50 | 58.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |