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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251121C00025000 | 10/15 9:59 AM | 25.00 | 14.30 | 10 | 13.6 | 0.00 | 0.00% | 1 | 4 | 139.45% | Yes |
| CART251121C00030000 | 10/28 1:33 PM | 30.00 | 8.31 | 5.2 | 8.8 | 0.00 | 0.00% | 2 | 3 | 96.88% | Yes |
| CART251121C00034000 | 11/4 10:15 AM | 34.00 | 4.19 | 2.35 | 4.6 | 0.00 | 0.00% | 1 | 2 | 70.31% | Yes |
| CART251121C00035000 | 10/31 1:34 PM | 35.00 | 2.85 | 2.55 | 3 | 0.00 | 0.00% | 2 | 78 | 67.29% | Yes |
| CART251121C00036000 | 11/5 1:52 PM | 36.00 | 2.30 | 0.95 | 2.15 | 0.15 | 6.98% | 1 | 692 | 64.50% | Yes |
| CART251121C00036500 | 11/5 10:13 AM | 36.50 | 1.85 | 0.05 | 1.9 | -0.10 | -5.13% | 411 | 4 | 64.26% | No |
| CART251121C00037000 | 11/5 3:59 PM | 37.00 | 0.70 | 0.75 | 1.7 | -1.05 | -60.00% | 58 | 164 | 64.99% | No |
| CART251121C00037500 | 11/5 3:41 PM | 37.50 | 1.50 | 0.1 | 1.5 | -0.10 | -6.25% | 1 | 12 | 65.04% | No |
| CART251121C00038000 | 11/4 1:55 PM | 38.00 | 1.35 | 0.45 | 1.3 | 0.00 | 0.00% | 37 | 524 | 64.55% | No |
| CART251121C00038500 | 11/5 2:53 PM | 38.50 | 1.21 | 0.05 | 1.15 | -0.04 | -3.20% | 374 | 73 | 65.04% | No |
| CART251121C00039000 | 11/5 12:49 PM | 39.00 | 0.97 | 0.9 | 1.15 | -0.08 | -7.62% | 38 | 1175 | 65.92% | No |
| CART251121C00039500 | 11/5 1:23 PM | 39.50 | 0.90 | 0.75 | 0.9 | -0.05 | -5.26% | 1 | 78 | 63.48% | No |
| CART251121C00040000 | 11/5 3:33 PM | 40.00 | 0.70 | 0.1 | 1.1 | -0.10 | -12.50% | 93 | 299 | 58.98% | No |
| CART251121C00040500 | 11/4 3:45 PM | 40.50 | 0.70 | 0.05 | 0.7 | 0.00 | 0.00% | 4 | 18 | 52.73% | No |
| CART251121C00041000 | 11/3 3:52 PM | 41.00 | 0.75 | 0.45 | 1.15 | 0.00 | 0.00% | 27 | 214 | 75.78% | No |
| CART251121C00041500 | 11/5 3:41 PM | 41.50 | 0.48 | 0.35 | 0.7 | -0.12 | -20.00% | 10 | 22 | 67.68% | No |
| CART251121C00042000 | 11/5 1:14 PM | 42.00 | 0.42 | 0.1 | 0.75 | -0.08 | -16.00% | 1 | 339 | 66.41% | No |
| CART251121C00042500 | 11/4 1:39 PM | 42.50 | 0.30 | 0.25 | 2.1 | 0.00 | 0.00% | 2 | 47 | 103.27% | No |
| CART251121C00043000 | 11/4 3:58 PM | 43.00 | 0.35 | 0.2 | 0.95 | 0.00 | 0.00% | 2 | 419 | 81.05% | No |
| CART251121C00043500 | 11/4 1:19 PM | 43.50 | 0.25 | 0.05 | 0.8 | 0.00 | 0.00% | 2 | 32 | 76.56% | No |
| CART251121C00044000 | 10/31 11:01 AM | 44.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 2 | 62 | 64.84% | No |
| CART251121C00045000 | 11/4 9:32 AM | 45.00 | 0.25 | 0 | 0.4 | 0.00 | 0.00% | 1 | 738 | 70.51% | No |
| CART251121C00046000 | 10/31 9:30 AM | 46.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 2 | 206 | 75.78% | No |
| CART251121C00047000 | 11/5 12:29 PM | 47.00 | 0.25 | 0 | 0.45 | -0.05 | -16.67% | 5 | 1701 | 83.11% | No |
| CART251121C00048000 | 10/28 2:33 PM | 48.00 | 0.10 | 0 | 0.65 | 0.00 | 0.00% | 1 | 727 | 96.19% | No |
| CART251121C00049000 | 11/3 9:57 AM | 49.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 1 | 65 | 110.16% | No |
| CART251121C00050000 | 11/4 2:51 PM | 50.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 9 | 3151 | 89.84% | No |
| CART251121C00055000 | 9/29 12:59 PM | 55.00 | 0.15 | 0 | 1.15 | 0.00 | 0.00% | 4 | 1311 | 147.46% | No |
| CART251121C00060000 | 9/16 3:28 PM | 60.00 | 0.25 | 0 | 2.15 | 0.00 | 0.00% | 11 | 37 | 198.93% | No |
| CART251121C00065000 | 8/13 12:21 PM | 65.00 | 0.13 | 0.1 | 1.4 | 0.00 | 0.00% | 0 | 0 | 199.41% | No |
| CART251121C00070000 | 9/12 2:40 PM | 70.00 | 0.08 | 0 | 1.35 | 0.00 | 0.00% | 23 | 24 | 211.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251121P00025000 | 11/3 3:21 PM | 25.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 2 | 6 | 110.16% | No |
| CART251121P00030000 | 11/5 11:41 AM | 30.00 | 0.42 | 0.05 | 0.45 | 0.09 | 27.27% | 5 | 503 | 73.24% | No |
| CART251121P00031000 | 10/31 3:41 PM | 31.00 | 0.45 | 0.1 | 1.05 | 0.00 | 0.00% | 14 | 12 | 83.79% | No |
| CART251121P00032000 | 10/31 1:13 PM | 32.00 | 0.67 | 0 | 1.3 | 0.00 | 0.00% | 10 | 51 | 76.37% | No |
| CART251121P00033000 | 10/29 1:26 PM | 33.00 | 0.46 | 0.1 | 1.3 | 0.00 | 0.00% | 1 | 2 | 67.09% | No |
| CART251121P00033500 | 10/29 10:23 AM | 33.50 | 0.65 | 0.25 | 0.9 | 0.00 | 0.00% | 5 | 5 | 55.86% | No |
| CART251121P00034000 | 11/5 1:24 PM | 34.00 | 1.00 | 0.1 | 1.1 | -0.05 | -4.76% | 4 | 119 | 51.17% | No |
| CART251121P00034500 | 11/3 2:46 PM | 34.50 | 0.90 | 0.05 | 1.2 | 0.00 | 0.00% | 18 | 48 | 67.77% | No |
| CART251121P00035000 | 11/5 2:02 PM | 35.00 | 1.32 | 0.85 | 1.3 | -0.08 | -5.71% | 38 | 974 | 56.35% | No |
| CART251121P00035500 | 11/4 11:54 AM | 35.50 | 1.40 | 0.2 | 1.55 | 0.00 | 0.00% | 1 | 19 | 65.43% | No |
| CART251121P00036000 | 11/4 3:05 PM | 36.00 | 1.85 | 0 | 1.85 | 0.00 | 0.00% | 82 | 395 | 67.48% | No |
| CART251121P00036500 | 11/4 3:05 PM | 36.50 | 2.10 | 0.85 | 2.1 | 0.00 | 0.00% | 3 | 95 | 67.24% | Yes |
| CART251121P00037000 | 11/5 3:46 PM | 37.00 | 2.10 | 0.5 | 2.3 | -0.25 | -10.64% | 22 | 156 | 64.65% | Yes |
| CART251121P00037500 | 11/4 11:00 AM | 37.50 | 2.90 | 1.15 | 2.6 | 0.00 | 0.00% | 1 | 37 | 64.75% | Yes |
| CART251121P00038000 | 11/4 11:00 AM | 38.00 | 3.12 | 2.65 | 4.2 | 0.00 | 0.00% | 1 | 283 | 81.84% | Yes |
| CART251121P00038500 | 10/29 10:59 AM | 38.50 | 2.60 | 1.5 | 4.6 | 0.00 | 0.00% | 2 | 54 | 57.67% | Yes |
| CART251121P00039000 | 11/5 12:00 PM | 39.00 | 3.40 | 3.3 | 3.8 | -0.10 | -2.86% | 2 | 362 | 62.89% | Yes |
| CART251121P00039500 | 10/28 10:28 AM | 39.50 | 2.80 | 1.9 | 5.9 | 0.00 | 0.00% | 5 | 19 | 62.11% | Yes |
| CART251121P00040000 | 11/5 3:19 PM | 40.00 | 4.20 | 2.6 | 6.3 | -0.15 | -3.45% | 7 | 393 | 68.65% | Yes |
| CART251121P00040500 | 10/24 3:47 PM | 40.50 | 3.20 | 4 | 5.2 | 0.00 | 0.00% | 4 | 11 | 58.30% | Yes |
| CART251121P00041000 | 11/4 11:48 AM | 41.00 | 4.74 | 4.8 | 6.7 | 0.00 | 0.00% | 7 | 110 | 89.26% | Yes |
| CART251121P00041500 | 10/28 2:38 PM | 41.50 | 4.43 | 4.8 | 6 | 0.00 | 0.00% | 500 | 4000 | 55.47% | Yes |
| CART251121P00042000 | 11/4 3:12 PM | 42.00 | 6.29 | 5.1 | 6.8 | 0.00 | 0.00% | 1 | 663 | 61.72% | Yes |
| CART251121P00043000 | 10/22 2:48 PM | 43.00 | 4.60 | 4.9 | 8.7 | 0.00 | 0.00% | 400 | 284 | 58.30% | Yes |
| CART251121P00044000 | 11/4 3:36 PM | 44.00 | 7.50 | 5.8 | 9.7 | 0.00 | 0.00% | 5 | 56 | 59.77% | Yes |
| CART251121P00045000 | 10/31 11:37 AM | 45.00 | 8.99 | 7 | 10.7 | 0.00 | 0.00% | 28 | 710 | 73.63% | Yes |
| CART251121P00046000 | 10/2 10:16 AM | 46.00 | 8.60 | 7.7 | 11.6 | 0.00 | 0.00% | 4 | 13 | 55.86% | Yes |
| CART251121P00047000 | 11/3 11:14 AM | 47.00 | 10.05 | 8.7 | 12.6 | 0.00 | 0.00% | 6 | 76 | 60.16% | Yes |
| CART251121P00048000 | 10/2 2:34 PM | 48.00 | 9.17 | 10.5 | 12.5 | 0.00 | 0.00% | 260 | 266 | 129.00% | Yes |
| CART251121P00049000 | 9/19 1:36 PM | 49.00 | 7.85 | 8.2 | 11.6 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| CART251121P00050000 | 10/30 10:20 AM | 50.00 | 12.59 | 12.5 | 15.6 | 0.00 | 0.00% | 3 | 2857 | 114.65% | Yes |
| CART251121P00055000 | 8/29 1:31 PM | 55.00 | 11.80 | 16.8 | 19.1 | 0.00 | 0.00% | 1 | 1 | 141.60% | Yes |
