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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251114C00005000 | 11/5 11:38 AM | 5.00 | 4.67 | 2.84 | 6.85 | -0.22 | -4.50% | 2 | 3 | 894.92% | Yes |
| BULL251114C00007000 | 11/4 3:59 PM | 7.00 | 2.80 | 2.09 | 3.95 | 0.00 | 0.00% | 3 | 18 | 153.13% | Yes |
| BULL251114C00008000 | 11/3 9:51 AM | 8.00 | 2.60 | 1.15 | 2.55 | 0.00 | 0.00% | 1 | 35 | 233.20% | Yes |
| BULL251114C00008500 | 11/5 9:34 AM | 8.50 | 1.28 | 0.6 | 2.22 | -0.03 | -2.29% | 3 | 48 | 228.91% | Yes |
| BULL251114C00009000 | 11/5 3:49 PM | 9.00 | 1.07 | 0.93 | 1.2 | 0.13 | 13.83% | 210 | 265 | 71.48% | Yes |
| BULL251114C00009500 | 11/5 3:58 PM | 9.50 | 0.64 | 0.64 | 0.7 | 0.04 | 6.67% | 1217 | 674 | 64.45% | Yes |
| BULL251114C00010000 | 11/5 3:59 PM | 10.00 | 0.42 | 0.4 | 0.43 | 0.07 | 20.00% | 3713 | 2231 | 67.58% | No |
| BULL251114C00010500 | 11/5 3:59 PM | 10.50 | 0.25 | 0.25 | 0.26 | 0.05 | 25.00% | 847 | 1056 | 71.88% | No |
| BULL251114C00011000 | 11/5 3:55 PM | 11.00 | 0.16 | 0.14 | 0.16 | 0.03 | 23.08% | 1662 | 3277 | 74.61% | No |
| BULL251114C00011500 | 11/5 3:59 PM | 11.50 | 0.11 | 0.1 | 0.11 | 0.02 | 22.22% | 2090 | 3163 | 82.03% | No |
| BULL251114C00012000 | 11/5 3:57 PM | 12.00 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 403 | 3670 | 88.28% | No |
| BULL251114C00012500 | 11/5 3:27 PM | 12.50 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 251 | 1366 | 94.53% | No |
| BULL251114C00013000 | 11/5 3:53 PM | 13.00 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 345 | 2255 | 99.22% | No |
| BULL251114C00013500 | 11/5 3:37 PM | 13.50 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 71 | 1661 | 103.91% | No |
| BULL251114C00014000 | 11/5 3:55 PM | 14.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1877 | 1956 | 120.31% | No |
| BULL251114C00014500 | 11/5 3:45 PM | 14.50 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 1804 | 1103 | 126.56% | No |
| BULL251114C00015000 | 11/5 3:36 PM | 15.00 | 0.05 | 0.02 | 0.08 | 0.02 | 66.67% | 1036 | 3415 | 143.75% | No |
| BULL251114C00015500 | 11/5 1:07 PM | 15.50 | 0.02 | 0.02 | 0.1 | -0.02 | -50.00% | 23 | 976 | 158.59% | No |
| BULL251114C00016000 | 11/5 2:16 PM | 16.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 109 | 825 | 139.06% | No |
| BULL251114C00016500 | 11/5 11:39 AM | 16.50 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 17 | 176 | 159.38% | No |
| BULL251114C00017000 | 11/5 3:37 PM | 17.00 | 0.03 | 0 | 0.11 | 0.02 | 200.00% | 2 | 213 | 179.69% | No |
| BULL251114C00017500 | 10/30 3:49 PM | 17.50 | 0.06 | 0 | 0.33 | 0.00 | 0.00% | 10 | 222 | 235.16% | No |
| BULL251114C00018000 | 11/5 1:35 PM | 18.00 | 0.03 | 0.01 | 0.09 | 0.00 | 0.00% | 19 | 459 | 192.19% | No |
| BULL251114C00018500 | 10/31 9:47 AM | 18.50 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 5 | 144 | 204.69% | No |
| BULL251114C00019000 | 10/17 11:53 AM | 19.00 | 0.25 | 0 | 0.13 | 0.00 | 0.00% | 2 | 31 | 214.84% | No |
| BULL251114C00020000 | 11/5 2:53 PM | 20.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 40 | 202 | 255.47% | No |
| BULL251114C00021000 | 11/5 1:45 PM | 21.00 | 0.05 | 0 | 0.05 | -0.51 | -91.07% | 1 | 12 | 206.25% | No |
| BULL251114C00022000 | 10/24 2:57 PM | 22.00 | 0.12 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3 | 217.19% | No |
| BULL251114C00023000 | 10/9 10:16 AM | 23.00 | 0.48 | 0 | 0.05 | 0.00 | 0.00% | 0 | 7 | 228.13% | No |
| BULL251114C00025000 | 11/5 3:39 PM | 25.00 | 0.01 | 0 | 0.03 | -0.04 | -80.00% | 1 | 608 | 231.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251114P00005000 | 10/23 3:13 PM | 5.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 243.75% | No |
| BULL251114P00007000 | 10/24 2:17 PM | 7.00 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 2 | 81 | 140.63% | No |
| BULL251114P00008000 | 11/5 2:48 PM | 8.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 22 | 939 | 79.69% | No |
| BULL251114P00008500 | 11/5 12:39 PM | 8.50 | 0.04 | 0.02 | 0.18 | -0.09 | -69.23% | 665 | 1047 | 89.06% | No |
| BULL251114P00009000 | 11/5 3:56 PM | 9.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 325 | 526 | 60.55% | No |
| BULL251114P00009500 | 11/5 3:56 PM | 9.50 | 0.23 | 0.18 | 0.27 | -0.10 | -30.30% | 417 | 877 | 63.67% | No |
| BULL251114P00010000 | 11/5 3:30 PM | 10.00 | 0.49 | 0.4 | 0.5 | -0.12 | -19.67% | 172 | 1900 | 63.67% | Yes |
| BULL251114P00010500 | 11/5 3:53 PM | 10.50 | 0.78 | 0.7 | 0.9 | -0.16 | -17.02% | 58 | 1369 | 69.34% | Yes |
| BULL251114P00011000 | 11/5 3:57 PM | 11.00 | 1.21 | 1.18 | 1.3 | -0.16 | -11.68% | 80 | 1929 | 80.47% | Yes |
| BULL251114P00011500 | 11/5 3:32 PM | 11.50 | 1.67 | 1.57 | 1.8 | -0.23 | -12.11% | 40 | 1841 | 87.11% | Yes |
| BULL251114P00012000 | 11/5 2:02 PM | 12.00 | 2.10 | 2.09 | 2.2 | -0.24 | -10.26% | 15 | 894 | 91.41% | Yes |
| BULL251114P00012500 | 11/5 2:53 PM | 12.50 | 2.75 | 2.06 | 2.88 | -0.07 | -2.48% | 17 | 561 | 161.33% | Yes |
| BULL251114P00013000 | 11/5 1:41 PM | 13.00 | 3.17 | 3 | 3.3 | -0.25 | -7.31% | 13 | 541 | 119.53% | Yes |
| BULL251114P00013500 | 11/5 1:40 PM | 13.50 | 3.74 | 3.5 | 3.95 | -0.11 | -2.86% | 24 | 488 | 153.91% | Yes |
| BULL251114P00014000 | 11/5 3:44 PM | 14.00 | 4.15 | 3.65 | 4.2 | -0.26 | -5.90% | 544 | 1477 | 158.98% | Yes |
| BULL251114P00014500 | 11/3 12:33 PM | 14.50 | 4.06 | 4.25 | 4.75 | 0.00 | 0.00% | 1 | 321 | 184.77% | Yes |
| BULL251114P00015000 | 11/5 3:12 PM | 15.00 | 5.52 | 4.9 | 6.15 | 0.57 | 11.52% | 5 | 226 | 259.38% | Yes |
| BULL251114P00015500 | 11/3 1:07 PM | 15.50 | 5.05 | 4.3 | 6.35 | 0.00 | 0.00% | 56 | 67 | 332.03% | Yes |
| BULL251114P00016000 | 10/29 10:35 AM | 16.00 | 4.92 | 4.15 | 8.2 | 0.00 | 0.00% | 2 | 17 | 191.41% | Yes |
| BULL251114P00016500 | 10/22 11:10 AM | 16.50 | 6.33 | 4.65 | 8.7 | 0.00 | 0.00% | 3 | 4 | 200.00% | Yes |
| BULL251114P00017000 | 10/23 11:02 AM | 17.00 | 6.16 | 5.15 | 9.05 | 0.00 | 0.00% | 0 | 0 | 170.31% | Yes |
| BULL251114P00017500 | 11/4 10:15 AM | 17.50 | 7.58 | 6.1 | 9.55 | 0.00 | 0.00% | 9 | 11 | 264.84% | Yes |
| BULL251114P00018000 | 10/28 10:23 AM | 18.00 | 6.60 | 6.8 | 8.85 | 0.00 | 0.00% | 8 | 36 | 386.33% | Yes |
| BULL251114P00018500 | 10/16 10:08 AM | 18.50 | 6.95 | 7.55 | 9.95 | 0.00 | 0.00% | 0 | 100 | 259.38% | Yes |
| BULL251114P00019000 | 10/15 11:40 AM | 19.00 | 7.50 | 7.15 | 11 | 0.00 | 0.00% | 9 | 2 | 171.88% | Yes |
| BULL251114P00020000 | 10/17 12:54 PM | 20.00 | 9.00 | 8.15 | 12.15 | 0.00 | 0.00% | 2 | 1 | 241.41% | Yes |
| BULL251114P00021000 | 10/17 12:51 PM | 21.00 | 9.78 | 9.15 | 13.15 | 0.00 | 0.00% | 1 | 1 | 253.91% | Yes |
| BULL251114P00025000 | 10/13 10:40 AM | 25.00 | 13.65 | 13.15 | 17.15 | 0.00 | 0.00% | 70 | 0 | 297.66% | Yes |
