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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251128C00032000 | 10/31 11:57 AM | 32.00 | 4.75 | 3.9 | 6.4 | 0.00 | 0.00% | 1 | 1 | 68.07% | Yes |
| CART251128C00036000 | 11/4 3:19 PM | 36.00 | 2.30 | 2.1 | 2.35 | 0.00 | 0.00% | 5 | 10 | 55.86% | Yes |
| CART251128C00037000 | 11/4 3:20 PM | 37.00 | 1.80 | 0.25 | 1.9 | 0.00 | 0.00% | 2 | 3 | 59.67% | No |
| CART251128C00038000 | 11/5 3:41 PM | 38.00 | 1.45 | 1.25 | 1.5 | -0.20 | -12.12% | 3 | 10 | 55.96% | No |
| CART251128C00039000 | 11/3 12:03 PM | 39.00 | 1.50 | 1 | 1.2 | 0.00 | 0.00% | 7 | 17 | 57.23% | No |
| CART251128C00040000 | 11/3 3:28 PM | 40.00 | 0.85 | 0.75 | 1 | -0.30 | -26.09% | 2 | 10 | 58.40% | No |
| CART251128C00041000 | 10/31 1:19 PM | 41.00 | 0.80 | 0.05 | 0.8 | 0.00 | 0.00% | 2 | 3 | 63.18% | No |
| CART251128C00042000 | 10/29 12:22 PM | 42.00 | 1.15 | 0 | 0.65 | 0.00 | 0.00% | 25 | 30 | 50.78% | No |
| CART251128C00043000 | 10/28 1:27 PM | 43.00 | 0.85 | 0 | 1 | 0.00 | 0.00% | 0 | 9 | 64.45% | No |
| CART251128C00045000 | 10/9 3:46 PM | 45.00 | 1.00 | 0 | 1.15 | 0.00 | 0.00% | 0 | 10 | 78.71% | No |
| CART251128C00046000 | 10/24 9:56 AM | 46.00 | 0.68 | 0 | 1.4 | 0.00 | 0.00% | 1 | 30 | 89.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251128P00030000 | 10/31 12:30 PM | 30.00 | 0.44 | 0 | 0.45 | 0.00 | 0.00% | 8 | 8 | 59.38% | No |
| CART251128P00033000 | 11/3 3:34 PM | 33.00 | 0.65 | 0.7 | 0.95 | 0.00 | 0.00% | 1 | 4 | 60.55% | No |
| CART251128P00034000 | 11/5 3:36 PM | 34.00 | 1.05 | 0.95 | 1.15 | -0.35 | -25.00% | 2 | 5 | 57.52% | No |
| CART251128P00035000 | 11/5 1:08 PM | 35.00 | 1.50 | 1.3 | 1.5 | -0.04 | -2.60% | 1 | 11 | 56.54% | No |
| CART251128P00036000 | 10/31 11:54 AM | 36.00 | 2.20 | 1.45 | 1.9 | 0.00 | 0.00% | 2 | 13 | 51.47% | No |
| CART251128P00037000 | 11/5 3:46 PM | 37.00 | 2.30 | 1.7 | 2.45 | -0.15 | -6.12% | 2 | 2 | 58.06% | Yes |
| CART251128P00038000 | 11/3 1:07 PM | 38.00 | 2.50 | 2.8 | 3.1 | 0.00 | 0.00% | 5 | 24 | 54.98% | Yes |
| CART251128P00039000 | 10/22 10:23 AM | 39.00 | 2.70 | 1.95 | 3.9 | 0.00 | 0.00% | 0 | 5 | 62.89% | Yes |
| CART251128P00041000 | 10/22 10:23 AM | 41.00 | 3.90 | 4.2 | 6.5 | 0.00 | 0.00% | 0 | 5 | 61.13% | Yes |
| CART251128P00042000 | 11/4 11:42 AM | 42.00 | 5.94 | 4.8 | 7.3 | 0.00 | 0.00% | 2 | 8 | 56.01% | Yes |
| CART251128P00043000 | 11/3 1:53 PM | 43.00 | 6.46 | 4.9 | 9 | 0.00 | 0.00% | 1 | 0 | 57.03% | Yes |
