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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251219C00030000 | 10/8 1:23 PM | 30.00 | 10.08 | 6 | 9.3 | 0.00 | 0.00% | 1 | 4 | 78.42% | Yes |
| CART251219C00035000 | 10/13 3:24 PM | 35.00 | 5.80 | 2.15 | 5 | 0.00 | 0.00% | 15 | 16 | 57.25% | Yes |
| CART251219C00036000 | 10/31 10:23 AM | 36.00 | 3.32 | 1.9 | 2.9 | 0.00 | 0.00% | 6 | 49 | 53.96% | Yes |
| CART251219C00037000 | 11/5 2:45 PM | 37.00 | 2.53 | 2 | 2.4 | 0.08 | 3.27% | 5 | 68 | 53.08% | No |
| CART251219C00038000 | 11/5 3:55 PM | 38.00 | 2.00 | 1.5 | 1.95 | -0.20 | -9.09% | 5 | 133 | 52.05% | No |
| CART251219C00039000 | 11/5 11:31 AM | 39.00 | 1.50 | 0.35 | 1.6 | -0.35 | -18.92% | 5 | 168 | 51.95% | No |
| CART251219C00040000 | 11/5 2:28 PM | 40.00 | 1.40 | 0.05 | 1.35 | -0.05 | -3.45% | 5 | 302 | 52.88% | No |
| CART251219C00041000 | 11/4 11:33 AM | 41.00 | 1.30 | 0 | 1.1 | 0.00 | 0.00% | 18 | 510 | 52.88% | No |
| CART251219C00042000 | 11/5 1:35 PM | 42.00 | 0.90 | 0.3 | 0.9 | -0.03 | -3.23% | 50 | 138 | 53.13% | No |
| CART251219C00043000 | 11/5 1:37 PM | 43.00 | 0.75 | 0 | 0.75 | -0.06 | -7.41% | 15 | 79 | 53.81% | No |
| CART251219C00044000 | 10/29 11:25 AM | 44.00 | 0.93 | 0.25 | 2.65 | 0.00 | 0.00% | 2 | 84 | 75.98% | No |
| CART251219C00045000 | 10/31 11:02 AM | 45.00 | 0.64 | 0 | 0.75 | 0.00 | 0.00% | 1 | 124 | 50.00% | No |
| CART251219C00046000 | 10/24 10:00 AM | 46.00 | 0.43 | 0.1 | 0.95 | -0.57 | -57.00% | 1 | 226 | 58.98% | No |
| CART251219C00047000 | 11/4 3:59 PM | 47.00 | 0.42 | 0.1 | 0.65 | -0.08 | -16.00% | 1 | 236 | 56.93% | No |
| CART251219C00048000 | 10/14 12:05 PM | 48.00 | 0.74 | 0 | 0.75 | 0.00 | 0.00% | 25 | 38 | 60.16% | No |
| CART251219C00049000 | 9/22 12:43 PM | 49.00 | 1.50 | 0 | 0 | 0.00 | 0.00% | 0 | 9 | 25.00% | No |
| CART251219C00050000 | 11/3 2:52 PM | 50.00 | 0.21 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1195 | 74.32% | No |
| CART251219C00055000 | 10/31 9:53 AM | 55.00 | 0.38 | 0 | 1.15 | 0.00 | 0.00% | 2 | 10 | 88.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART251219P00025000 | 10/21 3:54 PM | 25.00 | 0.10 | 0 | 1.65 | 0.00 | 0.00% | 2 | 34 | 103.71% | No |
| CART251219P00030000 | 11/4 11:52 AM | 30.00 | 0.60 | 0.45 | 1 | 0.00 | 0.00% | 1 | 155 | 62.31% | No |
| CART251219P00031000 | 10/30 3:59 PM | 31.00 | 0.75 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 2 | 61.91% | No |
| CART251219P00032000 | 10/31 3:55 PM | 32.00 | 0.96 | 0.4 | 1.1 | 0.00 | 0.00% | 1 | 19 | 58.40% | No |
| CART251219P00033000 | 11/4 1:26 PM | 33.00 | 1.40 | 0.65 | 1.35 | 0.00 | 0.00% | 1 | 78 | 56.64% | No |
| CART251219P00034000 | 11/4 12:32 PM | 34.00 | 1.65 | 0 | 1.6 | 0.00 | 0.00% | 13 | 16 | 53.91% | No |
| CART251219P00035000 | 11/4 12:30 PM | 35.00 | 2.05 | 0.85 | 1.95 | 0.00 | 0.00% | 758 | 866 | 52.39% | No |
| CART251219P00036000 | 11/4 10:23 AM | 36.00 | 2.05 | 1.1 | 2.35 | 0.00 | 0.00% | 7 | 426 | 50.73% | No |
| CART251219P00037000 | 11/4 3:46 PM | 37.00 | 2.85 | 1.45 | 2.85 | 0.00 | 0.00% | 31 | 507 | 49.90% | Yes |
| CART251219P00038000 | 11/5 12:35 PM | 38.00 | 3.40 | 1.9 | 3.4 | -0.30 | -8.11% | 10 | 295 | 48.85% | Yes |
| CART251219P00039000 | 11/5 11:16 AM | 39.00 | 3.82 | 3.8 | 4.4 | -0.52 | -11.98% | 1 | 161 | 55.86% | Yes |
| CART251219P00040000 | 11/4 12:39 PM | 40.00 | 5.00 | 4.5 | 5.1 | 0.00 | 0.00% | 9 | 342 | 55.91% | Yes |
| CART251219P00041000 | 10/16 1:53 PM | 41.00 | 4.40 | 5.3 | 5.8 | 0.00 | 0.00% | 59 | 39 | 54.98% | Yes |
| CART251219P00042000 | 10/15 2:39 PM | 42.00 | 4.70 | 5.3 | 7.8 | 0.00 | 0.00% | 16 | 46 | 54.15% | Yes |
| CART251219P00043000 | 11/3 1:53 PM | 43.00 | 6.76 | 6 | 8.4 | 0.00 | 0.00% | 1 | 17 | 78.88% | Yes |
| CART251219P00044000 | 9/30 10:31 AM | 44.00 | 9.23 | 6.9 | 9.2 | 0.00 | 0.00% | 3 | 9 | 79.25% | Yes |
| CART251219P00045000 | 9/25 12:09 PM | 45.00 | 4.70 | 5.6 | 8.2 | 0.00 | 0.00% | 1 | 28 | 0.00% | Yes |
| CART251219P00046000 | 9/19 11:45 AM | 46.00 | 4.80 | 6 | 9.4 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| CART251219P00047000 | 11/3 11:14 AM | 47.00 | 10.15 | 8.8 | 12.8 | 0.00 | 0.00% | 6 | 18 | 106.45% | Yes |
| CART251219P00048000 | 9/19 11:23 AM | 48.00 | 6.10 | 7.6 | 11.3 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
