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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL270115C00002500 | 11/5 12:39 PM | 2.50 | 7.35 | 7.35 | 10 | -0.21 | -2.78% | 211 | 369 | 196.09% | Yes |
| BULL270115C00005000 | 11/5 3:34 PM | 5.00 | 5.97 | 5.85 | 6.25 | 0.17 | 2.93% | 48 | 3545 | 98.44% | Yes |
| BULL270115C00007500 | 11/5 3:40 PM | 7.50 | 4.75 | 4.65 | 5.15 | 0.15 | 3.26% | 300 | 8831 | 98.44% | Yes |
| BULL270115C00010000 | 11/5 3:58 PM | 10.00 | 3.82 | 3.75 | 3.85 | 0.17 | 4.66% | 1153 | 33402 | 91.80% | No |
| BULL270115C00012500 | 11/5 3:58 PM | 12.50 | 3.15 | 3.1 | 3.2 | 0.10 | 3.28% | 289 | 20936 | 92.24% | No |
| BULL270115C00015000 | 11/5 3:59 PM | 15.00 | 2.62 | 2.6 | 2.7 | 0.08 | 3.15% | 532 | 20406 | 92.53% | No |
| BULL270115C00017500 | 11/5 3:27 PM | 17.50 | 2.21 | 2.15 | 2.39 | 0.11 | 5.24% | 174 | 2799 | 93.07% | No |
| BULL270115C00020000 | 11/5 3:45 PM | 20.00 | 1.94 | 1.9 | 1.92 | 0.04 | 2.11% | 425 | 11905 | 92.19% | No |
| BULL270115C00022500 | 11/5 3:57 PM | 22.50 | 1.67 | 1.52 | 1.8 | -0.32 | -16.08% | 10 | 1475 | 92.43% | No |
| BULL270115C00025000 | 11/5 3:35 PM | 25.00 | 1.49 | 1.42 | 1.5 | 0.12 | 8.76% | 72 | 3766 | 92.82% | No |
| BULL270115C00030000 | 11/5 3:42 PM | 30.00 | 1.19 | 1.16 | 1.2 | 0.01 | 0.85% | 149 | 30639 | 94.14% | No |
| BULL270115C00035000 | 11/5 3:58 PM | 35.00 | 0.98 | 0.98 | 1 | 0.03 | 3.16% | 301 | 8120 | 95.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL270115P00002500 | 11/4 1:43 PM | 2.50 | 0.16 | 0.09 | 0.18 | 0.00 | 0.00% | 55 | 269 | 85.94% | No |
| BULL270115P00005000 | 11/5 11:14 AM | 5.00 | 0.81 | 0.72 | 1.08 | 0.00 | 0.00% | 53 | 878 | 88.67% | No |
| BULL270115P00007500 | 11/4 3:47 PM | 7.50 | 1.94 | 1.65 | 2.01 | 0.00 | 0.00% | 13 | 3700 | 78.81% | No |
| BULL270115P00010000 | 11/5 3:55 PM | 10.00 | 3.40 | 3.35 | 3.45 | -0.09 | -2.58% | 253 | 15213 | 80.03% | Yes |
| BULL270115P00012500 | 11/5 2:01 PM | 12.50 | 5.15 | 4.8 | 5.25 | -0.25 | -4.63% | 47 | 4002 | 76.07% | Yes |
| BULL270115P00015000 | 11/4 12:32 PM | 15.00 | 7.15 | 6 | 7.35 | 0.00 | 0.00% | 1 | 1739 | 68.60% | Yes |
| BULL270115P00017500 | 10/22 11:38 AM | 17.50 | 8.95 | 7.9 | 9.45 | 0.00 | 0.00% | 2 | 118 | 65.63% | Yes |
| BULL270115P00020000 | 11/4 3:28 PM | 20.00 | 11.40 | 10.05 | 12.6 | 0.00 | 0.00% | 10 | 205 | 76.66% | Yes |
| BULL270115P00022500 | 10/17 11:10 AM | 22.50 | 12.88 | 12.3 | 14.85 | 0.00 | 0.00% | 1 | 11 | 76.17% | Yes |
| BULL270115P00025000 | 10/16 12:56 PM | 25.00 | 15.00 | 14.6 | 17.15 | 0.00 | 0.00% | 10 | 48 | 75.59% | Yes |
| BULL270115P00030000 | 11/5 11:18 AM | 30.00 | 20.70 | 19.5 | 21 | 0.50 | 2.48% | 2 | 2768 | 59.18% | Yes |
| BULL270115P00035000 | 11/5 3:22 PM | 35.00 | 25.30 | 23 | 26.45 | -0.25 | -0.98% | 336 | 8963 | 106.74% | Yes |
