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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260116C00002500 | 10/28 1:29 PM | 2.50 | 8.80 | 5.4 | 9.45 | 0.00 | 0.00% | 1 | 27 | 725.78% | Yes |
| BULL260116C00005000 | 11/5 11:17 AM | 5.00 | 4.78 | 4.95 | 5.1 | -0.02 | -0.42% | 12 | 1470 | 100.39% | Yes |
| BULL260116C00007500 | 11/5 3:53 PM | 7.50 | 2.88 | 2.63 | 2.92 | 0.17 | 6.27% | 404 | 2035 | 76.17% | Yes |
| BULL260116C00010000 | 11/5 3:59 PM | 10.00 | 1.48 | 1.43 | 1.48 | 0.14 | 10.45% | 2977 | 20247 | 83.98% | No |
| BULL260116C00012500 | 11/5 3:59 PM | 12.50 | 0.84 | 0.8 | 0.84 | 0.11 | 15.07% | 2203 | 48736 | 91.99% | No |
| BULL260116C00015000 | 11/5 3:59 PM | 15.00 | 0.56 | 0.54 | 0.56 | 0.08 | 16.67% | 15421 | 166553 | 102.15% | No |
| BULL260116C00017500 | 11/5 3:40 PM | 17.50 | 0.38 | 0.39 | 0.4 | -0.01 | -2.56% | 175 | 14812 | 109.96% | No |
| BULL260116C00020000 | 11/5 3:59 PM | 20.00 | 0.32 | 0.3 | 0.31 | 0.04 | 14.29% | 1273 | 38570 | 117.19% | No |
| BULL260116C00022500 | 11/5 3:31 PM | 22.50 | 0.26 | 0.19 | 0.39 | -0.03 | -10.34% | 256 | 8330 | 128.32% | No |
| BULL260116C00025000 | 11/5 3:59 PM | 25.00 | 0.28 | 0.18 | 0.27 | 0.10 | 55.56% | 963 | 19182 | 131.64% | No |
| BULL260116C00030000 | 11/5 3:51 PM | 30.00 | 0.16 | 0.13 | 0.23 | 0.01 | 6.67% | 265 | 17373 | 142.58% | No |
| BULL260116C00035000 | 11/5 3:59 PM | 35.00 | 0.13 | 0.11 | 0.15 | 0.02 | 18.18% | 137 | 5160 | 148.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260116P00002500 | 9/24 9:37 AM | 2.50 | 0.06 | 0 | 0.28 | 0.00 | 0.00% | 4 | 1913 | 211.72% | No |
| BULL260116P00005000 | 11/5 1:04 PM | 5.00 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 43 | 1850 | 82.03% | No |
| BULL260116P00007500 | 11/5 2:06 PM | 7.50 | 0.31 | 0.23 | 0.37 | -0.04 | -11.43% | 38 | 3085 | 73.05% | No |
| BULL260116P00010000 | 11/5 3:16 PM | 10.00 | 1.45 | 1.42 | 1.44 | -0.11 | -7.05% | 228 | 12583 | 79.10% | Yes |
| BULL260116P00012500 | 11/5 3:57 PM | 12.50 | 3.24 | 3.15 | 3.4 | -0.14 | -4.14% | 43 | 24116 | 85.64% | Yes |
| BULL260116P00015000 | 11/5 1:23 PM | 15.00 | 5.57 | 5.3 | 5.75 | -0.12 | -2.11% | 28 | 16516 | 95.90% | Yes |
| BULL260116P00017500 | 11/3 1:07 PM | 17.50 | 7.33 | 7.55 | 8.15 | 0.00 | 0.00% | 6 | 328 | 100.59% | Yes |
| BULL260116P00020000 | 11/3 10:29 AM | 20.00 | 9.68 | 10 | 10.6 | 0.00 | 0.00% | 65 | 2182 | 110.35% | Yes |
| BULL260116P00022500 | 10/28 1:00 PM | 22.50 | 11.40 | 11.65 | 14.05 | 0.00 | 0.00% | 106 | 331 | 128.32% | Yes |
| BULL260116P00025000 | 11/4 1:04 PM | 25.00 | 15.40 | 14.1 | 16.45 | 0.00 | 0.00% | 155 | 120 | 130.27% | Yes |
| BULL260116P00030000 | 11/5 10:37 AM | 30.00 | 20.30 | 19.45 | 21.5 | 1.90 | 10.33% | 10 | 729 | 170.90% | Yes |
| BULL260116P00035000 | 11/4 3:06 PM | 35.00 | 25.00 | 23.25 | 26.6 | 0.00 | 0.00% | 1 | 482 | 270.12% | Yes |
