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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260220C00002500 | 10/8 1:40 PM | 2.50 | 10.85 | 5.4 | 9.45 | 0.00 | 0.00% | 3 | 13 | 596.88% | Yes |
| BULL260220C00005000 | 11/5 10:57 AM | 5.00 | 4.90 | 3.75 | 6.35 | -1.35 | -21.60% | 5 | 76 | 87.50% | Yes |
| BULL260220C00007500 | 11/5 3:43 PM | 7.50 | 3.05 | 3 | 3.7 | -0.05 | -1.61% | 49 | 479 | 101.47% | Yes |
| BULL260220C00010000 | 11/5 3:43 PM | 10.00 | 1.82 | 1.7 | 1.9 | 0.12 | 7.06% | 734 | 5140 | 85.35% | No |
| BULL260220C00012500 | 11/5 3:59 PM | 12.50 | 1.16 | 1.07 | 1.27 | 0.12 | 11.54% | 522 | 8778 | 92.48% | No |
| BULL260220C00015000 | 11/5 3:45 PM | 15.00 | 0.74 | 0.75 | 0.78 | 0.02 | 2.78% | 838 | 19243 | 95.90% | No |
| BULL260220C00017500 | 11/5 3:57 PM | 17.50 | 0.60 | 0.52 | 0.6 | 0.11 | 22.45% | 171 | 25905 | 101.17% | No |
| BULL260220C00020000 | 11/5 3:59 PM | 20.00 | 0.42 | 0.41 | 0.5 | 0.01 | 2.44% | 116 | 4613 | 107.62% | No |
| BULL260220C00022500 | 11/4 1:54 PM | 22.50 | 0.39 | 0.15 | 0.89 | 0.00 | 0.00% | 119 | 3936 | 123.14% | No |
| BULL260220C00025000 | 11/5 10:36 AM | 25.00 | 0.28 | 0.27 | 0.4 | 0.00 | 0.00% | 27 | 1578 | 118.46% | No |
| BULL260220C00030000 | 11/5 3:47 PM | 30.00 | 0.25 | 0.2 | 0.34 | 0.04 | 19.05% | 5 | 4146 | 127.34% | No |
| BULL260220C00035000 | 11/5 9:52 AM | 35.00 | 0.20 | 0.19 | 0.22 | 0.01 | 5.26% | 4 | 3956 | 132.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260220P00002500 | 9/30 11:11 AM | 2.50 | 0.09 | 0 | 0.35 | 0.00 | 0.00% | 1 | 5 | 183.98% | No |
| BULL260220P00005000 | 10/31 1:06 PM | 5.00 | 0.05 | 0.01 | 0.34 | 0.03 | 150.00% | 2 | 342 | 98.63% | No |
| BULL260220P00007500 | 11/5 2:37 PM | 7.50 | 0.53 | 0.41 | 0.9 | -0.01 | -1.85% | 17 | 1586 | 85.06% | No |
| BULL260220P00010000 | 11/5 3:12 PM | 10.00 | 1.76 | 1.53 | 1.8 | -0.08 | -4.35% | 45 | 4414 | 76.07% | Yes |
| BULL260220P00012500 | 11/5 1:58 PM | 12.50 | 3.60 | 3.45 | 3.7 | -0.05 | -1.37% | 25 | 5688 | 85.16% | Yes |
| BULL260220P00015000 | 11/5 3:22 PM | 15.00 | 5.65 | 5.05 | 6.35 | -0.25 | -4.24% | 146 | 1204 | 89.06% | Yes |
| BULL260220P00017500 | 11/3 10:26 AM | 17.50 | 7.45 | 7.4 | 8.85 | 0.00 | 0.00% | 1 | 286 | 101.56% | Yes |
| BULL260220P00020000 | 11/4 9:57 AM | 20.00 | 10.21 | 9.25 | 11.8 | 0.00 | 0.00% | 2 | 388 | 108.40% | Yes |
| BULL260220P00022500 | 11/3 11:44 AM | 22.50 | 12.34 | 11.65 | 14.25 | 0.00 | 0.00% | 1 | 24 | 113.77% | Yes |
| BULL260220P00025000 | 10/6 2:31 PM | 25.00 | 12.05 | 13.6 | 17.3 | 0.00 | 0.00% | 2 | 4 | 123.05% | Yes |
| BULL260220P00030000 | 10/6 10:49 AM | 30.00 | 16.45 | 18.2 | 22.25 | 0.00 | 0.00% | 1 | 21 | 115.63% | Yes |
| BULL260220P00035000 | 10/15 10:34 AM | 35.00 | 23.35 | 23.25 | 26.6 | 0.00 | 0.00% | 110 | 198 | 222.07% | Yes |
