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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260515C00002500 | 10/3 9:53 AM | 2.50 | 12.50 | 5.45 | 9.5 | 0.00 | 0.00% | 11 | 12 | 99.22% | Yes |
| BULL260515C00005000 | 11/5 3:08 PM | 5.00 | 5.25 | 5.1 | 5.9 | 0.20 | 3.96% | 2 | 133 | 108.89% | Yes |
| BULL260515C00007500 | 11/5 3:53 PM | 7.50 | 3.75 | 3.55 | 3.75 | 0.26 | 7.45% | 47 | 426 | 90.33% | Yes |
| BULL260515C00010000 | 11/5 3:49 PM | 10.00 | 2.70 | 2.5 | 2.69 | 0.31 | 12.97% | 131 | 4956 | 92.97% | No |
| BULL260515C00012500 | 11/5 3:59 PM | 12.50 | 1.82 | 1.75 | 1.88 | 0.11 | 6.43% | 650 | 5071 | 92.19% | No |
| BULL260515C00015000 | 11/5 3:53 PM | 15.00 | 1.38 | 1.25 | 1.38 | 0.13 | 10.40% | 258 | 8470 | 92.87% | No |
| BULL260515C00017500 | 11/5 3:59 PM | 17.50 | 1.02 | 1 | 1.21 | 0.05 | 5.15% | 161 | 13941 | 98.68% | No |
| BULL260515C00020000 | 11/5 3:26 PM | 20.00 | 0.81 | 0.8 | 0.89 | 0.06 | 8.00% | 42 | 4615 | 99.02% | No |
| BULL260515C00022500 | 11/4 12:57 PM | 22.50 | 0.63 | 0.41 | 1.2 | 0.00 | 0.00% | 1 | 754 | 106.06% | No |
| BULL260515C00025000 | 11/5 3:46 PM | 25.00 | 0.56 | 0.55 | 0.78 | 0.03 | 5.66% | 22 | 2776 | 107.13% | No |
| BULL260515C00030000 | 11/4 12:45 PM | 30.00 | 0.31 | 0.36 | 0.93 | 0.00 | 0.00% | 24 | 661 | 118.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260515P00005000 | 11/5 9:55 AM | 5.00 | 0.13 | 0.17 | 0.49 | -0.10 | -43.48% | 6 | 186 | 89.84% | No |
| BULL260515P00007500 | 11/4 3:46 PM | 7.50 | 1.00 | 0.88 | 1.14 | 0.00 | 0.00% | 58 | 753 | 81.05% | No |
| BULL260515P00010000 | 11/4 12:50 PM | 10.00 | 2.36 | 2.1 | 2.49 | 0.00 | 0.00% | 26 | 487 | 79.83% | Yes |
| BULL260515P00012500 | 11/4 9:58 AM | 12.50 | 4.09 | 3.9 | 4.15 | 0.00 | 0.00% | 5 | 838 | 79.98% | Yes |
| BULL260515P00015000 | 11/5 10:54 AM | 15.00 | 6.15 | 5.9 | 6.25 | -0.03 | -0.49% | 1 | 2561 | 81.84% | Yes |
| BULL260515P00017500 | 10/6 9:44 AM | 17.50 | 6.11 | 8.1 | 8.45 | 0.00 | 0.00% | 0 | 1 | 83.01% | Yes |
| BULL260515P00022500 | 10/30 11:06 AM | 22.50 | 12.25 | 12.75 | 14.2 | 0.00 | 0.00% | 1 | 112 | 110.84% | Yes |
| BULL260515P00025000 | 10/7 3:57 PM | 25.00 | 13.30 | 14 | 15.65 | 0.00 | 0.00% | 30 | 38 | 103.52% | Yes |
| BULL260515P00030000 | 10/24 9:57 AM | 30.00 | 19.00 | 19.1 | 20.7 | 0.00 | 0.00% | 2 | 72 | 118.16% | Yes |
