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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251128C00007500 | 10/9 9:33 AM | 7.50 | 5.75 | 2.32 | 4.5 | 0.00 | 0.00% | 0 | 5 | 223.24% | Yes |
| BULL251128C00008000 | 11/5 1:21 PM | 8.00 | 2.00 | 1.85 | 2.5 | 0.19 | 10.50% | 19 | 55 | 97.27% | Yes |
| BULL251128C00008500 | 11/4 11:13 AM | 8.50 | 1.54 | 1.3 | 2.04 | -0.20 | -11.49% | 35 | 116 | 78.52% | Yes |
| BULL251128C00009000 | 11/5 3:37 PM | 9.00 | 1.30 | 1 | 1.95 | 0.20 | 18.18% | 69 | 166 | 96.29% | Yes |
| BULL251128C00009500 | 11/5 3:57 PM | 9.50 | 1.11 | 0.8 | 1.11 | 0.24 | 27.59% | 664 | 817 | 71.88% | Yes |
| BULL251128C00010000 | 11/5 3:58 PM | 10.00 | 0.79 | 0.75 | 0.97 | 0.04 | 5.33% | 950 | 582 | 87.50% | No |
| BULL251128C00010500 | 11/5 3:50 PM | 10.50 | 0.65 | 0.6 | 0.65 | 0.11 | 20.37% | 161 | 472 | 83.98% | No |
| BULL251128C00011000 | 11/5 3:50 PM | 11.00 | 0.50 | 0.47 | 0.5 | 0.00 | 0.00% | 414 | 1372 | 86.13% | No |
| BULL251128C00011500 | 11/5 3:29 PM | 11.50 | 0.46 | 0.35 | 0.41 | 0.12 | 35.29% | 219 | 2905 | 88.48% | No |
| BULL251128C00012000 | 11/5 3:57 PM | 12.00 | 0.31 | 0.3 | 0.33 | 0.04 | 14.81% | 934 | 3439 | 92.58% | No |
| BULL251128C00012500 | 11/5 3:46 PM | 12.50 | 0.24 | 0.21 | 0.34 | -0.02 | -7.69% | 184 | 1066 | 98.05% | No |
| BULL251128C00013000 | 11/5 3:40 PM | 13.00 | 0.22 | 0.18 | 0.22 | 0.03 | 15.79% | 164 | 1796 | 96.88% | No |
| BULL251128C00013500 | 11/5 3:59 PM | 13.50 | 0.17 | 0.17 | 0.2 | 0.01 | 6.25% | 1154 | 1091 | 102.93% | No |
| BULL251128C00014000 | 11/5 3:58 PM | 14.00 | 0.15 | 0.15 | 0.2 | 0.01 | 7.14% | 175 | 1656 | 108.98% | No |
| BULL251128C00014500 | 11/5 3:49 PM | 14.50 | 0.14 | 0.11 | 0.14 | 0.06 | 75.00% | 60 | 1344 | 106.64% | No |
| BULL251128C00015000 | 11/5 3:37 PM | 15.00 | 0.12 | 0.1 | 0.12 | 0.00 | 0.00% | 455 | 2625 | 110.16% | No |
| BULL251128C00015500 | 11/5 2:56 PM | 15.50 | 0.10 | 0 | 0.19 | -0.03 | -23.08% | 57 | 322 | 112.50% | No |
| BULL251128C00016000 | 11/5 2:43 PM | 16.00 | 0.09 | 0.03 | 0.28 | -0.01 | -10.00% | 12 | 451 | 132.42% | No |
| BULL251128C00016500 | 10/31 3:12 PM | 16.50 | 0.20 | 0 | 0.14 | 0.00 | 0.00% | 5 | 298 | 116.41% | No |
| BULL251128C00017000 | 11/5 3:26 PM | 17.00 | 0.10 | 0 | 0.3 | -0.03 | -23.08% | 10 | 242 | 142.97% | No |
| BULL251128C00017500 | 11/4 12:25 PM | 17.50 | 0.17 | 0 | 0.24 | 0.00 | 0.00% | 50 | 71 | 141.41% | No |
| BULL251128C00018000 | 11/4 1:26 PM | 18.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 38 | 270 | 123.44% | No |
| BULL251128C00018500 | 10/31 9:57 AM | 18.50 | 0.44 | 0 | 0.25 | 0.00 | 0.00% | 1 | 282 | 152.34% | No |
| BULL251128C00020000 | 11/5 9:34 AM | 20.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 25 | 498 | 140.63% | No |
| BULL251128C00021000 | 11/5 11:47 AM | 21.00 | 0.05 | 0 | 0.18 | -0.06 | -54.55% | 1 | 231 | 164.06% | No |
| BULL251128C00022000 | 10/27 11:25 AM | 22.00 | 0.20 | 0.02 | 0.12 | 0.00 | 0.00% | 3 | 4 | 164.06% | No |
| BULL251128C00022500 | 10/28 2:43 PM | 22.50 | 0.18 | 0 | 0.8 | 0.00 | 0.00% | 0 | 35 | 242.97% | No |
| BULL251128C00025000 | 11/5 3:52 PM | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 97 | 3616 | 165.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL251128P00007000 | 10/24 3:59 PM | 7.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 161.13% | No |
| BULL251128P00007500 | 10/30 12:14 PM | 7.50 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 85 | 86 | 139.45% | No |
| BULL251128P00008000 | 11/5 1:39 PM | 8.00 | 0.19 | 0.01 | 0.27 | 0.11 | 137.50% | 1 | 126 | 80.86% | No |
| BULL251128P00008500 | 11/5 1:52 PM | 8.50 | 0.24 | 0.13 | 0.36 | 0.00 | 0.00% | 55 | 175 | 80.47% | No |
| BULL251128P00009000 | 11/5 3:53 PM | 9.00 | 0.35 | 0.3 | 0.43 | -0.06 | -14.63% | 47 | 389 | 76.76% | No |
| BULL251128P00009500 | 11/5 3:59 PM | 9.50 | 0.56 | 0.56 | 0.69 | -0.14 | -20.00% | 136 | 534 | 83.20% | No |
| BULL251128P00010000 | 11/5 3:58 PM | 10.00 | 0.87 | 0.67 | 0.9 | -0.04 | -4.40% | 121 | 844 | 74.02% | Yes |
| BULL251128P00010500 | 11/5 3:22 PM | 10.50 | 1.15 | 1.09 | 1.26 | -0.18 | -13.53% | 20 | 875 | 83.01% | Yes |
| BULL251128P00011000 | 11/5 3:22 PM | 11.00 | 1.60 | 1.5 | 1.65 | -0.05 | -3.03% | 11 | 2116 | 89.26% | Yes |
| BULL251128P00011500 | 11/5 3:32 PM | 11.50 | 1.98 | 1.8 | 2.19 | -0.12 | -5.71% | 6 | 1686 | 94.53% | Yes |
| BULL251128P00012000 | 11/5 3:16 PM | 12.00 | 2.35 | 1.9 | 2.49 | -0.19 | -7.48% | 9 | 582 | 67.97% | Yes |
| BULL251128P00012500 | 11/5 2:58 PM | 12.50 | 2.91 | 2.64 | 2.8 | -0.16 | -5.21% | 6 | 488 | 81.45% | Yes |
| BULL251128P00013000 | 11/5 10:31 AM | 13.00 | 3.38 | 3.15 | 3.35 | -0.10 | -2.87% | 3 | 316 | 95.31% | Yes |
| BULL251128P00013500 | 11/5 10:42 AM | 13.50 | 3.82 | 3.15 | 3.9 | -0.04 | -1.04% | 1 | 245 | 125.78% | Yes |
| BULL251128P00014000 | 11/5 11:35 AM | 14.00 | 4.30 | 3.6 | 4.35 | 0.08 | 1.90% | 2 | 408 | 127.34% | Yes |
| BULL251128P00014500 | 11/5 9:55 AM | 14.50 | 4.75 | 4.05 | 5 | 0.59 | 14.18% | 21 | 143 | 156.05% | Yes |
| BULL251128P00015000 | 11/5 3:12 PM | 15.00 | 5.27 | 3.15 | 5.55 | -0.17 | -3.13% | 15 | 41 | 170.51% | Yes |
| BULL251128P00015500 | 10/14 10:57 AM | 15.50 | 4.84 | 3.75 | 7 | 0.00 | 0.00% | 6 | 7 | 283.20% | Yes |
| BULL251128P00016000 | 11/4 11:33 AM | 16.00 | 6.15 | 4.85 | 7.4 | 0.00 | 0.00% | 50 | 33 | 109.38% | Yes |
| BULL251128P00017500 | 10/29 12:26 PM | 17.50 | 6.41 | 5.65 | 9.7 | 0.00 | 0.00% | 2 | 0 | 139.84% | Yes |
| BULL251128P00018000 | 11/4 12:15 PM | 18.00 | 8.08 | 6.15 | 10.2 | 0.00 | 0.00% | 6 | 11 | 145.31% | Yes |
| BULL251128P00018500 | 11/4 3:33 PM | 18.50 | 8.31 | 6.65 | 10.7 | 0.00 | 0.00% | 10 | 10 | 150.00% | Yes |
| BULL251128P00021000 | 10/17 12:51 PM | 21.00 | 9.80 | 9.15 | 13.2 | 0.00 | 0.00% | 2 | 1 | 171.88% | Yes |
