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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260717C00002500 | 11/5 9:42 AM | 2.50 | 6.35 | 5.5 | 9.6 | -2.40 | -27.43% | 7 | 48 | 107.03% | Yes |
| BULL260717C00005000 | 11/5 10:37 AM | 5.00 | 5.25 | 5.15 | 5.7 | -0.25 | -4.55% | 3 | 298 | 89.26% | Yes |
| BULL260717C00007500 | 11/5 1:41 PM | 7.50 | 3.85 | 3.8 | 4.6 | 0.25 | 6.94% | 11 | 1349 | 100.44% | Yes |
| BULL260717C00010000 | 11/5 3:59 PM | 10.00 | 2.92 | 2.88 | 2.92 | 0.16 | 5.80% | 1178 | 9044 | 90.38% | No |
| BULL260717C00012500 | 11/5 3:59 PM | 12.50 | 2.10 | 2.1 | 2.2 | 0.04 | 1.94% | 965 | 9725 | 90.09% | No |
| BULL260717C00015000 | 11/5 3:59 PM | 15.00 | 1.68 | 1.55 | 1.68 | 0.06 | 3.70% | 478 | 11788 | 89.84% | No |
| BULL260717C00017500 | 11/5 3:07 PM | 17.50 | 1.25 | 1.21 | 1.35 | 0.00 | 0.00% | 56 | 2715 | 91.31% | No |
| BULL260717C00020000 | 11/5 3:58 PM | 20.00 | 1.05 | 1 | 1.15 | 0.03 | 2.94% | 199 | 8506 | 93.95% | No |
| BULL260717C00022500 | 11/4 3:41 PM | 22.50 | 0.85 | 0.75 | 0.97 | 0.00 | 0.00% | 10 | 3084 | 94.04% | No |
| BULL260717C00025000 | 11/5 3:59 PM | 25.00 | 0.76 | 0.65 | 0.95 | 0.03 | 4.11% | 94 | 7316 | 98.34% | No |
| BULL260717C00030000 | 11/5 2:14 PM | 30.00 | 0.59 | 0.51 | 0.6 | 0.03 | 5.36% | 86 | 19924 | 98.54% | No |
| BULL260717C00035000 | 11/5 3:31 PM | 35.00 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 215 | 12406 | 101.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL260717P00002500 | 10/8 1:13 PM | 2.50 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 10 | 13 | 119.92% | No |
| BULL260717P00005000 | 10/31 2:17 PM | 5.00 | 0.28 | 0.27 | 0.75 | 0.00 | 0.00% | 45 | 220 | 91.02% | No |
| BULL260717P00007500 | 11/5 10:37 AM | 7.50 | 1.28 | 1.16 | 1.35 | 0.07 | 5.79% | 1 | 1511 | 80.18% | No |
| BULL260717P00010000 | 11/5 10:44 AM | 10.00 | 2.60 | 2.48 | 2.82 | -0.13 | -4.76% | 2 | 3348 | 80.47% | Yes |
| BULL260717P00012500 | 11/5 2:38 PM | 12.50 | 4.40 | 4.2 | 4.6 | -0.05 | -1.12% | 90 | 830 | 80.71% | Yes |
| BULL260717P00015000 | 11/4 3:33 PM | 15.00 | 6.53 | 6.1 | 6.6 | 0.00 | 0.00% | 24 | 1270 | 79.79% | Yes |
| BULL260717P00017500 | 11/4 3:58 PM | 17.50 | 8.60 | 8.3 | 8.7 | 0.00 | 0.00% | 2 | 151 | 80.03% | Yes |
| BULL260717P00020000 | 10/30 10:20 AM | 20.00 | 10.24 | 10.55 | 10.9 | 0.00 | 0.00% | 10 | 230 | 79.05% | Yes |
| BULL260717P00022500 | 10/13 3:49 PM | 22.50 | 12.05 | 12.6 | 13.35 | 0.00 | 0.00% | 60 | 142 | 75.49% | Yes |
| BULL260717P00025000 | 10/13 3:49 PM | 25.00 | 14.25 | 14.95 | 17.2 | 0.00 | 0.00% | 14 | 39 | 106.45% | Yes |
| BULL260717P00030000 | 10/7 2:35 PM | 30.00 | 17.75 | 20.05 | 22 | 0.00 | 0.00% | 56 | 225 | 115.63% | Yes |
| BULL260717P00035000 | 10/21 9:38 AM | 35.00 | 24.00 | 23.05 | 27.25 | 0.00 | 0.00% | 1 | 1 | 75.00% | Yes |
