Explore strikes, OI, IV and strategy data for CART.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251107C00025000 | 11/3 11:32 AM | 25.00 | 12.75 | 10.4 | 13.4 | 0.00 | 0.00% | 9 | 10 | 419.14% | Yes |
| CART251107C00032000 | 11/3 9:42 AM | 32.00 | 5.58 | 3.3 | 5.5 | 0.00 | 0.00% | 2 | 5 | 78.13% | Yes |
| CART251107C00032500 | 11/3 9:42 AM | 32.50 | 5.11 | 2.8 | 5.1 | 0.00 | 0.00% | 2 | 1 | 96.88% | Yes |
| CART251107C00035500 | 11/4 3:30 PM | 35.50 | 1.35 | 1.05 | 1.55 | 0.00 | 0.00% | 1 | 4 | 73.05% | Yes |
| CART251107C00036000 | 11/5 10:34 AM | 36.00 | 0.90 | 0.05 | 2.3 | 0.00 | 0.00% | 5 | 38 | 90.63% | Yes |
| CART251107C00036500 | 11/5 2:08 PM | 36.50 | 0.63 | 0.05 | 2.1 | -0.07 | -10.00% | 3 | 72 | 104.88% | No |
| CART251107C00037000 | 11/5 1:00 PM | 37.00 | 0.30 | 0.15 | 1.05 | -0.20 | -40.00% | 6 | 64 | 80.47% | No |
| CART251107C00037500 | 11/5 2:33 PM | 37.50 | 0.30 | 0 | 1.45 | -0.40 | -57.14% | 1 | 88 | 109.96% | No |
| CART251107C00038000 | 11/5 3:01 PM | 38.00 | 0.10 | 0 | 0.2 | -0.35 | -77.78% | 57 | 141 | 53.13% | No |
| CART251107C00038500 | 11/4 10:42 AM | 38.50 | 0.47 | 0 | 0.15 | 0.00 | 0.00% | 20 | 97 | 58.98% | No |
| CART251107C00039000 | 11/5 2:47 PM | 39.00 | 0.05 | 0 | 0.7 | -0.20 | -80.00% | 3 | 480 | 111.72% | No |
| CART251107C00039500 | 11/5 12:46 PM | 39.50 | 0.05 | 0 | 0.1 | -0.05 | -50.00% | 5 | 1674 | 70.70% | No |
| CART251107C00040000 | 11/5 12:46 PM | 40.00 | 0.05 | 0 | 0.05 | -0.10 | -66.67% | 5 | 464 | 69.53% | No |
| CART251107C00040500 | 11/4 9:33 AM | 40.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 7 | 149.22% | No |
| CART251107C00041000 | 11/3 11:45 AM | 41.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 20 | 63 | 159.77% | No |
| CART251107C00041500 | 10/27 2:58 PM | 41.50 | 0.25 | 0 | 0.5 | 0.00 | 0.00% | 6 | 14 | 150.00% | No |
| CART251107C00042000 | 11/4 9:49 AM | 42.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1181 | 149.61% | No |
| CART251107C00042500 | 10/22 3:54 PM | 42.50 | 0.50 | 0 | 0.4 | 0.00 | 0.00% | 0 | 20 | 158.59% | No |
| CART251107C00043000 | 11/5 11:01 AM | 43.00 | 0.25 | 0 | 0.9 | 0.13 | 108.33% | 1 | 131 | 210.94% | No |
| CART251107C00044000 | 11/3 12:24 PM | 44.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 938 | 123.44% | No |
| CART251107C00045000 | 10/29 12:22 PM | 45.00 | 0.29 | 0 | 0.75 | 0.00 | 0.00% | 25 | 203 | 234.57% | No |
| CART251107C00046000 | 10/14 11:24 AM | 46.00 | 0.45 | 0 | 1.15 | 0.00 | 0.00% | 0 | 24 | 284.57% | No |
| CART251107C00047000 | 10/8 2:24 PM | 47.00 | 0.55 | 0 | 0.45 | 0.00 | 0.00% | 1 | 7 | 235.16% | No |
| CART251107C00049000 | 10/6 3:12 PM | 49.00 | 0.34 | 0 | 0.35 | 0.00 | 0.00% | 0 | 5 | 249.22% | No |
| CART251107C00050000 | 10/21 10:02 AM | 50.00 | 0.10 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 348.44% | No |
| CART251107C00051000 | 10/2 10:24 AM | 51.00 | 0.24 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 363.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251107P00025000 | 10/31 1:10 PM | 25.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 385.16% | No |
| CART251107P00025500 | 10/31 1:10 PM | 25.50 | 0.27 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 369.14% | No |
| CART251107P00029000 | 10/9 2:05 PM | 29.00 | 0.24 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 262.11% | No |
| CART251107P00030000 | 10/31 12:34 PM | 30.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 12 | 34 | 232.81% | No |
| CART251107P00031000 | 10/24 10:07 AM | 31.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 30 | 30 | 203.91% | No |
| CART251107P00032000 | 10/31 12:56 PM | 32.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 10 | 1177 | 191.02% | No |
| CART251107P00033000 | 11/5 2:21 PM | 33.00 | 0.35 | 0 | 0.25 | 0.30 | 600.00% | 2 | 33 | 103.13% | No |
| CART251107P00033500 | 10/31 3:19 PM | 33.50 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 110 | 119 | 131.64% | No |
| CART251107P00034000 | 10/31 10:55 AM | 34.00 | 0.37 | 0.05 | 0.4 | 0.00 | 0.00% | 4 | 30 | 95.70% | No |
| CART251107P00034500 | 11/5 1:08 PM | 34.50 | 0.15 | 0 | 0.95 | -0.25 | -62.50% | 1 | 29 | 113.67% | No |
| CART251107P00035000 | 11/4 11:16 AM | 35.00 | 0.26 | 0.05 | 0.75 | 0.00 | 0.00% | 13 | 94 | 88.67% | No |
| CART251107P00035500 | 11/5 2:21 PM | 35.50 | 0.32 | 0.05 | 2.4 | -0.10 | -23.81% | 3 | 423 | 153.71% | No |
| CART251107P00036000 | 11/5 1:48 PM | 36.00 | 0.42 | 0 | 0.9 | -0.15 | -26.32% | 6 | 215 | 58.59% | No |
| CART251107P00036500 | 11/5 3:00 PM | 36.50 | 0.72 | 0.05 | 2.1 | -0.18 | -20.00% | 10 | 83 | 94.73% | Yes |
| CART251107P00037000 | 11/5 9:49 AM | 37.00 | 1.13 | 0 | 2.35 | -0.07 | -5.83% | 1 | 251 | 76.95% | Yes |
| CART251107P00037500 | 11/4 2:10 PM | 37.50 | 1.48 | 0.1 | 3.3 | 0.00 | 0.00% | 4 | 43 | 96.48% | Yes |
| CART251107P00038000 | 11/4 10:36 AM | 38.00 | 1.15 | 0.65 | 2.2 | 0.00 | 0.00% | 2 | 67 | 112.11% | Yes |
| CART251107P00038500 | 10/31 1:45 PM | 38.50 | 2.70 | 1.7 | 3.3 | 0.00 | 0.00% | 1 | 9 | 104.10% | Yes |
| CART251107P00039000 | 11/4 3:20 PM | 39.00 | 2.42 | 1.45 | 3.2 | 0.00 | 0.00% | 1 | 201 | 140.23% | Yes |
| CART251107P00040000 | 11/5 9:30 AM | 40.00 | 3.39 | 1.9 | 5.4 | -0.43 | -11.26% | 10 | 50 | 75.78% | Yes |
| CART251107P00041000 | 10/21 1:20 PM | 41.00 | 2.35 | 2.85 | 6.4 | 0.00 | 0.00% | 1 | 11 | 78.13% | Yes |
| CART251107P00041500 | 11/3 3:09 PM | 41.50 | 4.42 | 3.9 | 6.9 | 0.00 | 0.00% | 2 | 0 | 156.64% | Yes |
| CART251107P00042000 | 11/5 11:17 AM | 42.00 | 5.83 | 5.2 | 6 | 0.10 | 1.75% | 3 | 2 | 182.42% | Yes |
| CART251107P00042500 | 10/27 3:42 PM | 42.50 | 3.91 | 4.9 | 8 | 0.00 | 0.00% | 0 | 1 | 183.98% | Yes |
| CART251107P00043000 | 10/23 11:50 AM | 43.00 | 4.50 | 5.4 | 8.6 | 0.00 | 0.00% | 1 | 0 | 201.56% | Yes |
