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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL280121C00002500 | 11/5 10:40 AM | 2.50 | 8.00 | 7.85 | 8.9 | 0.05 | 0.63% | 12 | 632 | 122.85% | Yes |
| BULL280121C00005000 | 11/5 3:54 PM | 5.00 | 6.90 | 6.2 | 6.9 | 0.35 | 5.34% | 18 | 269 | 89.26% | Yes |
| BULL280121C00007500 | 11/5 12:24 PM | 7.50 | 5.61 | 5.6 | 6.35 | 0.02 | 0.36% | 11 | 436 | 98.73% | Yes |
| BULL280121C00010000 | 11/5 3:52 PM | 10.00 | 5.05 | 4.8 | 5.05 | 0.25 | 5.21% | 101 | 2837 | 90.09% | No |
| BULL280121C00012500 | 11/5 3:31 PM | 12.50 | 4.35 | 4.2 | 4.5 | 0.25 | 6.10% | 70 | 4663 | 89.77% | No |
| BULL280121C00015000 | 11/5 3:53 PM | 15.00 | 3.85 | 3.6 | 4 | 0.20 | 5.48% | 89 | 2933 | 88.04% | No |
| BULL280121C00017500 | 11/4 2:33 PM | 17.50 | 3.15 | 3.1 | 3.9 | 0.00 | 0.00% | 1978 | 2221 | 89.43% | No |
| BULL280121C00020000 | 11/5 3:57 PM | 20.00 | 3.00 | 2.79 | 3.05 | 0.15 | 5.26% | 19 | 3068 | 84.96% | No |
| BULL280121C00022500 | 11/5 3:49 PM | 22.50 | 2.70 | 2.16 | 2.8 | -0.10 | -3.57% | 3 | 1795 | 82.10% | No |
| BULL280121C00025000 | 11/5 3:32 PM | 25.00 | 2.40 | 2.25 | 2.84 | 0.00 | 0.00% | 46 | 3517 | 87.18% | No |
| BULL280121C00030000 | 11/5 3:53 PM | 30.00 | 2.01 | 1.91 | 2.15 | 0.06 | 3.08% | 383 | 9902 | 84.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BULL280121P00002500 | 11/5 3:36 PM | 2.50 | 0.38 | 0 | 0.71 | -0.01 | -2.56% | 48 | 107 | 82.62% | No |
| BULL280121P00005000 | 11/5 3:28 PM | 5.00 | 1.30 | 1.2 | 1.41 | 0.01 | 0.78% | 1 | 439 | 78.96% | No |
| BULL280121P00007500 | 11/5 3:24 PM | 7.50 | 2.65 | 2.39 | 4.35 | -0.07 | -2.57% | 20 | 175 | 94.53% | No |
| BULL280121P00010000 | 11/5 1:40 PM | 10.00 | 4.18 | 4 | 4.5 | -0.17 | -3.91% | 2 | 6796 | 75.10% | Yes |
| BULL280121P00012500 | 11/5 2:42 PM | 12.50 | 5.95 | 5.1 | 6.5 | 0.11 | 1.88% | 2 | 355 | 69.43% | Yes |
| BULL280121P00015000 | 10/28 10:48 AM | 15.00 | 7.65 | 5.5 | 8.9 | 0.00 | 0.00% | 1 | 117 | 59.40% | Yes |
| BULL280121P00017500 | 10/28 3:36 PM | 17.50 | 9.50 | 7.5 | 12.5 | 0.00 | 0.00% | 2 | 30 | 71.34% | Yes |
| BULL280121P00020000 | 11/5 9:33 AM | 20.00 | 12.05 | 9.5 | 14.5 | 0.05 | 0.42% | 6 | 134 | 68.36% | Yes |
| BULL280121P00022500 | 10/21 10:33 AM | 22.50 | 13.50 | 11.5 | 16.5 | 0.00 | 0.00% | 1 | 2 | 64.06% | Yes |
| BULL280121P00025000 | 9/24 1:15 PM | 25.00 | 13.70 | 13.5 | 18.5 | 0.00 | 0.00% | 17 | 10 | 58.25% | Yes |
| BULL280121P00030000 | 11/3 11:38 AM | 30.00 | 20.50 | 18.5 | 23.5 | 0.00 | 0.00% | 5 | 466 | 64.43% | Yes |
