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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251114C00029000 | 10/31 3:48 PM | 29.00 | 7.80 | 6.1 | 9.6 | 0.00 | 0.00% | 2 | 2 | 131.64% | Yes |
| CART251114C00033000 | 10/31 10:00 AM | 33.00 | 4.11 | 2.75 | 5.2 | 0.00 | 0.00% | 4 | 12 | 82.62% | Yes |
| CART251114C00035000 | 10/30 2:19 PM | 35.00 | 2.87 | 1.1 | 4.3 | 0.00 | 0.00% | 8 | 9 | 86.23% | Yes |
| CART251114C00035500 | 10/31 1:38 PM | 35.50 | 2.35 | 0.8 | 3.8 | 0.00 | 0.00% | 1 | 2 | 80.86% | Yes |
| CART251114C00036000 | 11/5 9:55 AM | 36.00 | 2.30 | 0.4 | 1.95 | 0.00 | 0.00% | 2 | 14 | 77.15% | Yes |
| CART251114C00036500 | 10/30 1:13 PM | 36.50 | 1.90 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 19 | 76.86% | No |
| CART251114C00037000 | 11/5 3:12 PM | 37.00 | 1.55 | 0 | 1.45 | 0.05 | 3.33% | 3 | 76 | 75.68% | No |
| CART251114C00037500 | 11/5 3:19 PM | 37.50 | 1.35 | 0.15 | 1.25 | -0.50 | -27.03% | 1 | 55 | 50.68% | No |
| CART251114C00038000 | 11/5 2:39 PM | 38.00 | 1.15 | 0.25 | 1.1 | -0.20 | -14.81% | 1 | 53 | 57.03% | No |
| CART251114C00038500 | 11/5 2:55 PM | 38.50 | 0.95 | 0 | 0.95 | -0.37 | -28.03% | 5 | 67 | 53.71% | No |
| CART251114C00039000 | 11/5 3:27 PM | 39.00 | 0.87 | 0 | 0.85 | 0.02 | 2.35% | 390 | 289 | 57.03% | No |
| CART251114C00040000 | 11/5 3:14 PM | 40.00 | 0.70 | 0 | 0.65 | -0.19 | -21.35% | 4024 | 64 | 61.91% | No |
| CART251114C00040500 | 11/4 9:40 AM | 40.50 | 0.35 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 15 | 81.35% | No |
| CART251114C00041000 | 11/5 9:30 AM | 41.00 | 0.57 | 0.3 | 0.6 | 0.07 | 14.00% | 10 | 76 | 80.37% | No |
| CART251114C00041500 | 11/3 2:10 PM | 41.50 | 0.42 | 0 | 2.45 | 0.00 | 0.00% | 4 | 5 | 129.10% | No |
| CART251114C00042000 | 11/3 12:49 PM | 42.00 | 0.36 | 0.2 | 0.85 | 0.00 | 0.00% | 3 | 126 | 95.21% | No |
| CART251114C00042500 | 11/5 3:05 PM | 42.50 | 0.28 | 0.2 | 0.8 | -0.32 | -53.33% | 2 | 80 | 98.34% | No |
| CART251114C00043000 | 10/29 3:06 PM | 43.00 | 0.47 | 0.1 | 0.35 | 0.00 | 0.00% | 6 | 10 | 81.25% | No |
| CART251114C00044000 | 10/27 3:55 PM | 44.00 | 0.45 | 0 | 0.85 | 0.00 | 0.00% | 3 | 25 | 106.35% | No |
| CART251114C00045000 | 11/5 2:23 PM | 45.00 | 0.19 | 0.1 | 0.65 | -0.25 | -56.82% | 4033 | 122 | 110.55% | No |
| CART251114C00046000 | 10/21 9:43 AM | 46.00 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 7 | 56 | 118.36% | No |
| CART251114C00047000 | 10/22 10:31 AM | 47.00 | 0.33 | 0 | 0.35 | 0.00 | 0.00% | 1 | 21 | 104.69% | No |
| CART251114C00048000 | 10/29 12:03 PM | 48.00 | 0.12 | 0 | 1.1 | 0.00 | 0.00% | 44 | 14 | 147.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251114P00029000 | 11/5 10:31 AM | 29.00 | 0.10 | 0 | 0.8 | -0.29 | -74.36% | 13 | 4 | 125.98% | No |
| CART251114P00030000 | 11/5 2:21 PM | 30.00 | 0.40 | 0 | 0.6 | 0.20 | 100.00% | 2 | 1 | 102.73% | No |
| CART251114P00031000 | 10/27 9:46 AM | 31.00 | 0.11 | 0.05 | 0.8 | 0.00 | 0.00% | 1 | 2 | 100.29% | No |
| CART251114P00032000 | 10/30 10:44 AM | 32.00 | 0.44 | 0.25 | 0.85 | 0.00 | 0.00% | 1 | 28 | 95.21% | No |
| CART251114P00033000 | 11/5 3:00 PM | 33.00 | 0.56 | 0 | 1.3 | 0.16 | 40.00% | 50 | 11 | 86.52% | No |
| CART251114P00034000 | 11/5 3:27 PM | 34.00 | 0.80 | 0.1 | 0.85 | 0.21 | 35.59% | 5 | 11 | 61.13% | No |
| CART251114P00035000 | 11/5 3:35 PM | 35.00 | 1.10 | 0.05 | 1.2 | -0.10 | -8.33% | 510 | 39 | 53.42% | No |
| CART251114P00035500 | 11/5 3:00 PM | 35.50 | 1.27 | 0 | 1.4 | -0.08 | -5.93% | 2 | 2 | 80.47% | No |
| CART251114P00036000 | 11/4 3:54 PM | 36.00 | 1.60 | 0.3 | 1.6 | 0.00 | 0.00% | 28 | 64 | 50.00% | No |
| CART251114P00036500 | 11/5 3:35 PM | 36.50 | 1.75 | 0.6 | 1.85 | -0.07 | -3.85% | 909 | 162 | 51.22% | Yes |
| CART251114P00037000 | 11/5 3:29 PM | 37.00 | 2.00 | 0.55 | 2.15 | -0.15 | -6.98% | 3 | 48 | 79.59% | Yes |
| CART251114P00037500 | 11/5 3:19 PM | 37.50 | 2.20 | 1.1 | 2.45 | 0.00 | 0.00% | 12 | 962 | 79.69% | Yes |
| CART251114P00038000 | 11/4 11:00 AM | 38.00 | 2.91 | 2.4 | 3.9 | 0.00 | 0.00% | 1 | 60 | 96.88% | Yes |
| CART251114P00038500 | 11/4 3:47 PM | 38.50 | 2.90 | 1.3 | 4.3 | 0.00 | 0.00% | 1 | 8 | 64.75% | Yes |
| CART251114P00039000 | 11/4 3:20 PM | 39.00 | 3.06 | 1.45 | 3.5 | 0.00 | 0.00% | 1 | 30 | 81.35% | Yes |
| CART251114P00039500 | 10/30 3:11 PM | 39.50 | 3.90 | 2.75 | 5.3 | 0.00 | 0.00% | 1 | 3 | 89.16% | Yes |
| CART251114P00040000 | 11/4 3:35 PM | 40.00 | 4.25 | 3.4 | 4.8 | 0.00 | 0.00% | 13 | 42 | 72.27% | Yes |
| CART251114P00041000 | 10/27 10:21 AM | 41.00 | 3.05 | 4.2 | 5.5 | 0.00 | 0.00% | 0 | 10 | 65.43% | Yes |
| CART251114P00042000 | 11/4 3:12 PM | 42.00 | 6.16 | 5.2 | 6.6 | 0.00 | 0.00% | 1 | 12 | 78.42% | Yes |
| CART251114P00045000 | 10/15 9:44 AM | 45.00 | 6.51 | 7.5 | 10.6 | 0.00 | 0.00% | 0 | 1 | 115.82% | Yes |
