Explore strikes, OI, IV and strategy data for BULL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251107C00005000 | 11/5 11:38 AM | 5.00 | 4.61 | 2.84 | 6.5 | -0.21 | -4.36% | 3 | 27 | 1435.94% | Yes |
| BULL251107C00006000 | 11/5 11:34 AM | 6.00 | 3.71 | 1.84 | 5.85 | -0.26 | -6.55% | 2 | 3 | 1328.91% | Yes |
| BULL251107C00008000 | 11/5 2:09 PM | 8.00 | 1.80 | 1.03 | 2.73 | 0.05 | 2.86% | 2 | 81 | 490.63% | Yes |
| BULL251107C00008500 | 11/5 3:45 PM | 8.50 | 1.42 | 1.21 | 2 | 0.32 | 29.09% | 1 | 114 | 193.75% | Yes |
| BULL251107C00009000 | 11/5 3:24 PM | 9.00 | 0.93 | 0.93 | 1 | 0.23 | 32.86% | 437 | 1318 | 78.13% | Yes |
| BULL251107C00009500 | 11/5 3:58 PM | 9.50 | 0.47 | 0.43 | 0.52 | 0.05 | 11.90% | 2411 | 1990 | 67.97% | Yes |
| BULL251107C00010000 | 11/5 3:59 PM | 10.00 | 0.21 | 0.2 | 0.21 | 0.04 | 23.53% | 44991 | 4405 | 64.84% | No |
| BULL251107C00010500 | 11/5 3:59 PM | 10.50 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 5383 | 4725 | 67.97% | No |
| BULL251107C00011000 | 11/5 3:58 PM | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2942 | 7682 | 78.13% | No |
| BULL251107C00011500 | 11/5 3:53 PM | 11.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1709 | 6697 | 98.44% | No |
| BULL251107C00012000 | 11/5 3:57 PM | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 666 | 6807 | 112.50% | No |
| BULL251107C00012500 | 11/5 3:59 PM | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 660 | 6086 | 134.38% | No |
| BULL251107C00013000 | 11/5 3:59 PM | 13.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1473 | 6653 | 143.75% | No |
| BULL251107C00013500 | 11/5 3:52 PM | 13.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1100 | 4570 | 159.38% | No |
| BULL251107C00014000 | 11/5 3:27 PM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 239 | 3724 | 162.50% | No |
| BULL251107C00014500 | 11/5 3:59 PM | 14.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 52 | 1248 | 187.50% | No |
| BULL251107C00015000 | 11/5 12:08 PM | 15.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 30 | 9222 | 187.50% | No |
| BULL251107C00015500 | 11/5 3:31 PM | 15.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 9 | 890 | 196.88% | No |
| BULL251107C00016000 | 11/5 12:02 PM | 16.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 192 | 1617 | 212.50% | No |
| BULL251107C00016500 | 11/5 3:41 PM | 16.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 14 | 668 | 243.75% | No |
| BULL251107C00017000 | 11/4 3:57 PM | 17.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 17 | 2555 | 237.50% | No |
| BULL251107C00017500 | 11/3 11:54 AM | 17.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 19 | 713 | 243.75% | No |
| BULL251107C00018000 | 10/29 1:15 PM | 18.00 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 5 | 117 | 303.13% | No |
| BULL251107C00018500 | 10/27 2:16 PM | 18.50 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 2 | 7 | 312.50% | No |
| BULL251107C00019000 | 11/5 2:31 PM | 19.00 | 0.07 | 0 | 0.11 | 0.03 | 75.00% | 15 | 329 | 381.25% | No |
| BULL251107C00020000 | 11/4 9:53 AM | 20.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 6179 | 318.75% | No |
| BULL251107C00021000 | 11/5 11:22 AM | 21.00 | 0.01 | 0 | 0.03 | -0.16 | -94.12% | 1 | 7 | 350.00% | No |
| BULL251107C00022000 | 11/4 9:45 AM | 22.00 | 0.17 | 0 | 0.35 | 0.00 | 0.00% | 1 | 4709 | 553.13% | No |
| BULL251107C00022500 | 11/3 9:57 AM | 22.50 | 0.32 | 0 | 0.54 | 0.00 | 0.00% | 1 | 2 | 621.88% | No |
| BULL251107C00023000 | 11/3 9:57 AM | 23.00 | 0.02 | 0 | 0.45 | 0.00 | 0.00% | 2 | 14 | 607.81% | No |
| BULL251107C00025000 | 10/28 1:33 PM | 25.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 5 | 128 | 450.00% | No |
| BULL251107C00030000 | 11/5 2:31 PM | 30.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 14 | 10 | 568.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251107P00005000 | 11/5 11:12 AM | 5.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 6 | 8 | 514.06% | No |
| BULL251107P00007000 | 11/4 2:35 PM | 7.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 3 | 5107 | 239.06% | No |
| BULL251107P00007500 | 10/30 9:36 AM | 7.50 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 0 | 20 | 198.44% | No |
| BULL251107P00008000 | 11/5 1:53 PM | 8.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 5 | 8565 | 112.50% | No |
| BULL251107P00008500 | 11/5 3:24 PM | 8.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 64 | 358 | 93.75% | No |
| BULL251107P00009000 | 11/5 3:51 PM | 9.00 | 0.01 | 0 | 0.02 | -0.05 | -83.33% | 447 | 1658 | 64.06% | No |
| BULL251107P00009500 | 11/5 3:56 PM | 9.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2285 | 3578 | 61.72% | No |
| BULL251107P00010000 | 11/5 3:55 PM | 10.00 | 0.26 | 0.25 | 0.3 | -0.20 | -43.48% | 509 | 4479 | 67.58% | Yes |
| BULL251107P00010500 | 11/5 3:50 PM | 10.50 | 0.62 | 0.59 | 0.69 | -0.22 | -26.19% | 206 | 3568 | 74.22% | Yes |
| BULL251107P00011000 | 11/5 3:54 PM | 11.00 | 1.09 | 1.04 | 1.18 | -0.19 | -14.84% | 124 | 4611 | 93.75% | Yes |
| BULL251107P00011500 | 11/5 3:39 PM | 11.50 | 1.60 | 1.55 | 1.72 | -0.29 | -15.34% | 312 | 3092 | 135.16% | Yes |
| BULL251107P00012000 | 11/5 3:58 PM | 12.00 | 2.13 | 2.05 | 2.24 | -0.19 | -8.19% | 192 | 2005 | 167.19% | Yes |
| BULL251107P00012500 | 11/5 3:59 PM | 12.50 | 2.74 | 2.49 | 2.74 | -0.06 | -2.14% | 379 | 1502 | 171.88% | Yes |
| BULL251107P00013000 | 11/5 3:57 PM | 13.00 | 3.08 | 3 | 3.15 | -0.32 | -9.41% | 31 | 1563 | 150.00% | Yes |
| BULL251107P00013500 | 11/5 1:40 PM | 13.50 | 3.73 | 3.45 | 3.9 | -0.05 | -1.32% | 88 | 687 | 254.69% | Yes |
| BULL251107P00014000 | 11/5 3:30 PM | 14.00 | 4.12 | 3.95 | 4.15 | -0.33 | -7.42% | 71 | 894 | 259.38% | Yes |
| BULL251107P00014500 | 11/5 11:12 AM | 14.50 | 4.72 | 3.95 | 4.9 | 0.06 | 1.29% | 5 | 445 | 403.13% | Yes |
| BULL251107P00015000 | 11/5 3:12 PM | 15.00 | 5.52 | 4.9 | 6.15 | 0.39 | 7.60% | 3 | 197 | 473.44% | Yes |
| BULL251107P00015500 | 11/3 12:48 PM | 15.50 | 5.21 | 5 | 6.8 | 0.00 | 0.00% | 2 | 108 | 446.09% | Yes |
| BULL251107P00016000 | 11/5 10:13 AM | 16.00 | 6.39 | 5 | 7.3 | -0.02 | -0.31% | 1 | 9 | 331.25% | Yes |
| BULL251107P00016500 | 11/4 1:33 PM | 16.50 | 6.16 | 5.3 | 7.8 | 0.00 | 0.00% | 3 | 39 | 787.50% | Yes |
| BULL251107P00017000 | 11/4 1:33 PM | 17.00 | 6.65 | 5.8 | 8.25 | 0.00 | 0.00% | 4 | 39 | 793.75% | Yes |
| BULL251107P00017500 | 11/4 10:15 AM | 17.50 | 7.59 | 6.55 | 9.55 | 0.00 | 0.00% | 9 | 6 | 580.47% | Yes |
| BULL251107P00018000 | 10/17 11:24 AM | 18.00 | 7.31 | 6.15 | 9.9 | 0.00 | 0.00% | 10 | 1 | 1021.09% | Yes |
| BULL251107P00019000 | 10/10 12:52 PM | 19.00 | 7.45 | 7.15 | 10.95 | 0.00 | 0.00% | 70 | 3 | 1071.88% | Yes |
| BULL251107P00020000 | 10/7 1:02 PM | 20.00 | 7.30 | 8.9 | 11.5 | 0.00 | 0.00% | 1 | 0 | 481.25% | Yes |
| BULL251107P00022000 | 10/10 10:59 AM | 22.00 | 10.00 | 10.15 | 14.15 | 0.00 | 0.00% | 0 | 0 | 485.94% | Yes |
| BULL251107P00022500 | 10/29 12:38 PM | 22.50 | 11.33 | 10.65 | 14.65 | 0.00 | 0.00% | 1 | 1 | 495.31% | Yes |
| BULL251107P00025000 | 10/6 1:00 PM | 25.00 | 11.30 | 13.15 | 17.15 | 0.00 | 0.00% | 70 | 0 | 543.75% | Yes |
| BULL251107P00030000 | 10/28 12:07 PM | 30.00 | 18.65 | 18.15 | 22.15 | 0.00 | 0.00% | 0 | 0 | 621.88% | Yes |
