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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251121C00002500 | 9/16 11:15 AM | 2.50 | 10.40 | 6.8 | 9.85 | 0.00 | 0.00% | 8 | 0 | 823.44% | Yes |
| BULL251121C00005000 | 10/27 10:16 AM | 5.00 | 6.80 | 3.65 | 5.7 | 0.00 | 0.00% | 4 | 84 | 415.23% | Yes |
| BULL251121C00007000 | 11/4 11:01 AM | 7.00 | 3.00 | 2.16 | 3.6 | 0.00 | 0.00% | 5 | 43 | 245.31% | Yes |
| BULL251121C00007500 | 11/4 12:19 PM | 7.50 | 2.32 | 2.02 | 2.58 | 0.00 | 0.00% | 51 | 618 | 116.02% | Yes |
| BULL251121C00008000 | 10/27 10:04 AM | 8.00 | 1.80 | 1.31 | 2.69 | -2.07 | -53.49% | 2 | 16 | 75.00% | Yes |
| BULL251121C00008500 | 11/5 3:40 PM | 8.50 | 1.80 | 1.5 | 1.8 | 0.40 | 28.57% | 73 | 137 | 89.84% | Yes |
| BULL251121C00009000 | 11/5 3:58 PM | 9.00 | 1.25 | 1.24 | 1.35 | 0.08 | 6.84% | 605 | 544 | 89.84% | Yes |
| BULL251121C00009500 | 11/5 3:37 PM | 9.50 | 0.92 | 0.82 | 0.99 | 0.11 | 13.58% | 256 | 1198 | 79.30% | Yes |
| BULL251121C00010000 | 11/5 3:59 PM | 10.00 | 0.73 | 0.71 | 0.75 | 0.12 | 19.67% | 2710 | 8005 | 88.67% | No |
| BULL251121C00010500 | 11/5 3:58 PM | 10.50 | 0.54 | 0.51 | 0.56 | 0.09 | 20.00% | 931 | 1564 | 89.26% | No |
| BULL251121C00011000 | 11/5 3:59 PM | 11.00 | 0.39 | 0.4 | 0.41 | 0.05 | 14.71% | 1031 | 3836 | 92.19% | No |
| BULL251121C00011500 | 11/5 3:48 PM | 11.50 | 0.30 | 0.27 | 0.35 | 0.04 | 15.38% | 634 | 3196 | 95.51% | No |
| BULL251121C00012000 | 11/5 3:59 PM | 12.00 | 0.24 | 0.23 | 0.25 | 0.03 | 14.29% | 1273 | 5542 | 98.83% | No |
| BULL251121C00012500 | 11/5 3:59 PM | 12.50 | 0.20 | 0.19 | 0.2 | 0.03 | 17.65% | 1036 | 30843 | 103.13% | No |
| BULL251121C00013000 | 11/5 3:40 PM | 13.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 346 | 3636 | 104.30% | No |
| BULL251121C00013500 | 11/5 3:40 PM | 13.50 | 0.11 | 0.12 | 0.15 | 0.00 | 0.00% | 580 | 2322 | 111.72% | No |
| BULL251121C00014000 | 11/5 3:54 PM | 14.00 | 0.11 | 0.08 | 0.11 | 0.01 | 10.00% | 567 | 6372 | 110.55% | No |
| BULL251121C00014500 | 11/5 3:59 PM | 14.50 | 0.11 | 0.08 | 0.14 | 0.03 | 37.50% | 599 | 9321 | 122.66% | No |
| BULL251121C00015000 | 11/5 3:59 PM | 15.00 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 7442 | 111340 | 123.44% | No |
| BULL251121C00015500 | 11/5 3:52 PM | 15.50 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 128 | 839 | 127.34% | No |
| BULL251121C00016000 | 11/5 3:29 PM | 16.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 20 | 709 | 128.13% | No |
| BULL251121C00016500 | 11/5 3:49 PM | 16.50 | 0.08 | 0 | 0.11 | 0.00 | 0.00% | 9 | 167 | 132.03% | No |
| BULL251121C00017000 | 11/5 12:15 PM | 17.00 | 0.05 | 0 | 0.16 | -0.01 | -16.67% | 7 | 884 | 148.44% | No |
| BULL251121C00017500 | 11/5 3:58 PM | 17.50 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 119 | 8397 | 143.75% | No |
| BULL251121C00018000 | 11/4 3:14 PM | 18.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 272 | 407 | 160.16% | No |
| BULL251121C00019000 | 11/4 9:42 AM | 19.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 28 | 93 | 168.75% | No |
| BULL251121C00020000 | 11/5 3:51 PM | 20.00 | 0.05 | 0.05 | 0.22 | 0.01 | 25.00% | 679 | 16142 | 200.78% | No |
| BULL251121C00021000 | 11/5 12:59 PM | 21.00 | 0.04 | 0 | 0.14 | 0.00 | 0.00% | 3 | 164 | 185.94% | No |
| BULL251121C00022500 | 11/5 3:45 PM | 22.50 | 0.04 | 0.01 | 0.1 | 0.01 | 33.33% | 34 | 19953 | 191.41% | No |
| BULL251121C00025000 | 11/5 3:53 PM | 25.00 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 168 | 12471 | 196.88% | No |
| BULL251121C00030000 | 11/5 3:17 PM | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 4827 | 206.25% | No |
| BULL251121C00035000 | 11/5 3:38 PM | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 600 | 25180 | 228.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251121P00002500 | 10/9 3:42 PM | 2.50 | 0.07 | 0 | 0.4 | 0.00 | 0.00% | 2 | 26 | 479.69% | No |
| BULL251121P00005000 | 11/3 11:12 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 437 | 143.75% | No |
| BULL251121P00006000 | 11/4 3:28 PM | 6.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 1 | 109 | 109.38% | No |
| BULL251121P00007000 | 11/3 10:53 AM | 7.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 98 | 105.47% | No |
| BULL251121P00007500 | 11/5 3:56 PM | 7.50 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 221 | 4228 | 89.84% | No |
| BULL251121P00008000 | 11/5 3:51 PM | 8.00 | 0.07 | 0.06 | 0.1 | -0.04 | -36.36% | 28 | 167 | 81.25% | No |
| BULL251121P00008500 | 11/5 3:50 PM | 8.50 | 0.15 | 0.13 | 0.19 | -0.06 | -28.57% | 76 | 135 | 80.47% | No |
| BULL251121P00009000 | 11/5 3:57 PM | 9.00 | 0.30 | 0.25 | 0.31 | -0.03 | -9.09% | 751 | 842 | 79.10% | No |
| BULL251121P00009500 | 11/5 3:59 PM | 9.50 | 0.47 | 0.39 | 0.52 | -0.07 | -12.96% | 319 | 1021 | 77.93% | No |
| BULL251121P00010000 | 11/5 3:59 PM | 10.00 | 0.77 | 0.74 | 0.8 | -0.10 | -11.49% | 1314 | 10451 | 86.33% | Yes |
| BULL251121P00010500 | 11/5 3:52 PM | 10.50 | 1.12 | 1 | 1.11 | -0.11 | -8.94% | 35 | 11035 | 84.38% | Yes |
| BULL251121P00011000 | 11/5 3:17 PM | 11.00 | 1.42 | 1.02 | 1.48 | -0.17 | -10.69% | 175 | 13237 | 63.28% | Yes |
| BULL251121P00011500 | 11/5 3:33 PM | 11.50 | 1.95 | 1.62 | 2.09 | 0.03 | 1.56% | 72 | 1539 | 93.36% | Yes |
| BULL251121P00012000 | 11/5 3:58 PM | 12.00 | 2.31 | 2.25 | 2.36 | -0.18 | -7.23% | 131 | 1033 | 99.61% | Yes |
| BULL251121P00012500 | 11/5 3:52 PM | 12.50 | 2.69 | 2.66 | 2.73 | -0.26 | -8.81% | 392 | 61400 | 91.80% | Yes |
| BULL251121P00013000 | 11/5 12:13 PM | 13.00 | 3.36 | 3 | 3.4 | 0.00 | 0.00% | 3 | 794 | 103.13% | Yes |
| BULL251121P00013500 | 11/5 12:08 PM | 13.50 | 3.75 | 3.4 | 4 | 0.17 | 4.75% | 34 | 496 | 112.89% | Yes |
| BULL251121P00014000 | 11/5 3:30 PM | 14.00 | 4.17 | 4.05 | 4.25 | -0.13 | -3.02% | 31 | 670 | 109.38% | Yes |
| BULL251121P00014500 | 11/5 11:12 AM | 14.50 | 4.83 | 3.85 | 5.15 | -0.06 | -1.23% | 4 | 11 | 207.62% | Yes |
| BULL251121P00015000 | 11/5 3:53 PM | 15.00 | 5.10 | 5.05 | 5.25 | -0.27 | -5.03% | 300 | 46298 | 125.00% | Yes |
| BULL251121P00015500 | 10/21 9:30 AM | 15.50 | 4.47 | 4.95 | 6.2 | 0.00 | 0.00% | 0 | 2 | 96.88% | Yes |
| BULL251121P00016000 | 10/24 12:22 PM | 16.00 | 4.78 | 4.6 | 7 | 0.00 | 0.00% | 2 | 2 | 283.79% | Yes |
| BULL251121P00017000 | 10/31 1:19 PM | 17.00 | 6.40 | 6.05 | 7.45 | 0.00 | 0.00% | 30 | 72 | 219.92% | Yes |
| BULL251121P00017500 | 11/3 12:50 PM | 17.50 | 7.00 | 7.45 | 7.95 | 0.00 | 0.00% | 5 | 903 | 173.44% | Yes |
| BULL251121P00018000 | 10/22 10:09 AM | 18.00 | 7.20 | 6.35 | 8.7 | 0.00 | 0.00% | 0 | 6 | 274.61% | Yes |
| BULL251121P00020000 | 11/4 12:08 PM | 20.00 | 10.30 | 9.5 | 10.45 | 0.20 | 1.98% | 10 | 1169 | 259.38% | Yes |
| BULL251121P00022500 | 10/27 9:42 AM | 22.50 | 10.88 | 11.55 | 13.95 | 0.00 | 0.00% | 10 | 311 | 241.41% | Yes |
| BULL251121P00025000 | 10/15 12:37 PM | 25.00 | 13.45 | 14.05 | 16.35 | 0.00 | 0.00% | 10 | 199 | 247.66% | Yes |
| BULL251121P00030000 | 10/8 1:51 PM | 30.00 | 17.95 | 18.15 | 22.15 | 0.00 | 0.00% | 104 | 4 | 261.72% | Yes |
| BULL251121P00035000 | 10/29 10:12 AM | 35.00 | 23.93 | 23.25 | 26.6 | 0.00 | 0.00% | 1 | 1319 | 559.57% | Yes |
