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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260116C00013000 | 4/7 10:25 AM | 13.00 | 24.50 | 29.6 | 33.1 | 0.00 | 0.00% | 1 | 25 | 523.44% | Yes |
| CART260116C00015000 | 4/3 9:44 AM | 15.00 | 24.50 | 29.1 | 32.6 | 0.00 | 0.00% | 1 | 29 | 521.00% | Yes |
| CART260116C00018000 | 7/22 11:36 AM | 18.00 | 19.00 | 15 | 19.5 | 0.00 | 0.00% | 1 | 42 | 145.02% | Yes |
| CART260116C00020000 | 10/9 2:10 PM | 20.00 | 19.04 | 14.8 | 18.7 | 0.00 | 0.00% | 5 | 21 | 92.97% | Yes |
| CART260116C00023000 | 4/22 2:16 PM | 23.00 | 20.64 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CART260116C00025000 | 10/10 2:50 PM | 25.00 | 14.50 | 10.1 | 14 | 0.00 | 0.00% | 3 | 55 | 75.44% | Yes |
| CART260116C00028000 | 10/2 11:33 AM | 28.00 | 11.20 | 7.7 | 11.3 | 0.00 | 0.00% | 3 | 37 | 70.31% | Yes |
| CART260116C00030000 | 10/2 3:57 PM | 30.00 | 10.60 | 5.6 | 9.6 | 0.00 | 0.00% | 2 | 72 | 60.21% | Yes |
| CART260116C00032000 | 10/3 11:24 AM | 32.00 | 9.00 | 4.3 | 7.8 | 0.00 | 0.00% | 1 | 62 | 56.59% | Yes |
| CART260116C00035000 | 11/5 11:18 AM | 35.00 | 3.50 | 3.8 | 4.3 | -0.89 | -20.27% | 1 | 75 | 52.44% | Yes |
| CART260116C00036000 | 11/5 3:27 PM | 36.00 | 3.55 | 1.5 | 3.6 | -0.02 | -0.56% | 3 | 10 | 53.15% | Yes |
| CART260116C00037000 | 11/5 2:27 PM | 37.00 | 3.11 | 1.55 | 3.1 | -1.39 | -30.89% | 14 | 397 | 52.34% | No |
| CART260116C00038000 | 11/5 3:44 PM | 38.00 | 2.50 | 1.35 | 2.55 | -0.35 | -12.28% | 1 | 47 | 50.07% | No |
| CART260116C00039000 | 11/5 11:45 AM | 39.00 | 2.10 | 2 | 2.3 | -0.25 | -10.64% | 4 | 57 | 51.76% | No |
| CART260116C00040000 | 11/5 11:45 AM | 40.00 | 1.75 | 0.8 | 1.95 | -0.10 | -5.41% | 10 | 2938 | 51.27% | No |
| CART260116C00041000 | 11/5 3:30 PM | 41.00 | 1.55 | 0.25 | 1.55 | -0.25 | -13.89% | 2 | 61 | 49.22% | No |
| CART260116C00042000 | 10/30 12:37 PM | 42.00 | 1.52 | 1.2 | 1.3 | 0.00 | 0.00% | 6 | 1275 | 49.02% | No |
| CART260116C00043000 | 10/22 3:47 PM | 43.00 | 2.20 | 0 | 1.7 | 0.00 | 0.00% | 57 | 200 | 60.08% | No |
| CART260116C00044000 | 11/4 3:25 PM | 44.00 | 0.91 | 0.05 | 0.9 | 0.00 | 0.00% | 6 | 87 | 48.66% | No |
| CART260116C00045000 | 11/5 3:49 PM | 45.00 | 0.75 | 0.7 | 0.8 | -0.05 | -6.25% | 277 | 8168 | 49.76% | No |
| CART260116C00046000 | 11/5 3:49 PM | 46.00 | 0.63 | 0.6 | 1.1 | -0.17 | -21.25% | 169 | 723 | 54.00% | No |
| CART260116C00047000 | 11/4 12:50 PM | 47.00 | 0.57 | 0.45 | 1.6 | 0.00 | 0.00% | 1 | 2037 | 60.89% | No |
| CART260116C00048000 | 10/28 11:05 AM | 48.00 | 0.45 | 0.2 | 2.05 | 0.00 | 0.00% | 1 | 1009 | 65.99% | No |
| CART260116C00049000 | 10/22 10:46 AM | 49.00 | 0.85 | 0 | 1.5 | 0.00 | 0.00% | 55 | 538 | 60.16% | No |
| CART260116C00050000 | 11/5 3:18 PM | 50.00 | 0.35 | 0.25 | 1 | -0.15 | -30.00% | 2516 | 2961 | 59.47% | No |
| CART260116C00055000 | 11/5 12:41 PM | 55.00 | 0.10 | 0.1 | 0.15 | -0.09 | -47.37% | 1 | 5785 | 50.29% | No |
| CART260116C00060000 | 10/20 3:40 PM | 60.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 47 | 927 | 72.02% | No |
| CART260116C00065000 | 10/8 2:42 PM | 65.00 | 0.17 | 0 | 0.35 | 0.00 | 0.00% | 7 | 225 | 69.63% | No |
| CART260116C00070000 | 10/29 10:44 AM | 70.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1181 | 72.46% | No |
| CART260116C00075000 | 10/9 12:30 PM | 75.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 39 | 64.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260116P00013000 | 4/4 11:24 AM | 13.00 | 0.50 | 0 | 1 | 0.00 | 0.00% | 10 | 19 | 161.13% | No |
| CART260116P00015000 | 4/30 10:39 AM | 15.00 | 0.50 | 0 | 0.5 | 0.00 | 0.00% | 10 | 63 | 120.70% | No |
| CART260116P00018000 | 5/5 12:36 PM | 18.00 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 3 | 22 | 107.72% | No |
| CART260116P00020000 | 10/30 2:27 PM | 20.00 | 0.17 | 0 | 0.2 | 0.00 | 0.00% | 2 | 2517 | 71.88% | No |
| CART260116P00023000 | 8/14 1:51 PM | 23.00 | 0.15 | 0 | 0.9 | 0.00 | 0.00% | 1 | 2 | 79.00% | No |
| CART260116P00025000 | 10/24 2:44 PM | 25.00 | 0.20 | 0.15 | 0.65 | 0.00 | 0.00% | 2 | 149 | 65.33% | No |
| CART260116P00028000 | 10/24 2:27 PM | 28.00 | 0.40 | 0.15 | 0.7 | 0.00 | 0.00% | 1 | 1652 | 50.44% | No |
| CART260116P00030000 | 10/30 10:11 AM | 30.00 | 0.75 | 0.55 | 0.95 | 0.00 | 0.00% | 1 | 544 | 54.25% | No |
| CART260116P00032000 | 10/30 11:20 AM | 32.00 | 1.15 | 0 | 1.4 | 0.00 | 0.00% | 85 | 193 | 51.61% | No |
| CART260116P00035000 | 11/5 11:36 AM | 35.00 | 2.25 | 1.6 | 2.45 | 0.15 | 7.14% | 6 | 13576 | 49.05% | No |
| CART260116P00036000 | 11/4 3:58 PM | 36.00 | 2.80 | 1.7 | 2.95 | 0.00 | 0.00% | 17 | 386 | 49.07% | No |
| CART260116P00037000 | 11/5 11:04 AM | 37.00 | 3.30 | 2.9 | 3.4 | -0.10 | -2.94% | 6 | 1612 | 47.56% | Yes |
| CART260116P00038000 | 11/5 11:15 AM | 38.00 | 3.65 | 2.1 | 4 | 0.24 | 7.04% | 2 | 150 | 47.58% | Yes |
| CART260116P00039000 | 11/5 12:00 PM | 39.00 | 4.30 | 3.9 | 4.6 | -0.20 | -4.44% | 3 | 333 | 46.88% | Yes |
| CART260116P00040000 | 10/30 2:27 PM | 40.00 | 5.27 | 4.9 | 5.3 | 0.00 | 0.00% | 30 | 620 | 47.02% | Yes |
| CART260116P00041000 | 10/22 12:30 PM | 41.00 | 4.40 | 5.6 | 6.3 | 0.00 | 0.00% | 2 | 52 | 51.61% | Yes |
| CART260116P00042000 | 10/31 10:53 AM | 42.00 | 6.68 | 4.9 | 7.1 | 0.00 | 0.00% | 2 | 316 | 52.42% | Yes |
| CART260116P00043000 | 10/15 3:40 PM | 43.00 | 5.60 | 5.5 | 9.2 | 0.00 | 0.00% | 12 | 236 | 75.12% | Yes |
| CART260116P00044000 | 10/16 10:26 AM | 44.00 | 6.00 | 7 | 8.9 | 0.00 | 0.00% | 6 | 919 | 56.40% | Yes |
| CART260116P00045000 | 10/24 3:39 PM | 45.00 | 7.30 | 8.3 | 10.9 | 0.00 | 0.00% | 1 | 7479 | 53.88% | Yes |
| CART260116P00046000 | 9/25 11:21 AM | 46.00 | 5.70 | 6.8 | 9.4 | 0.00 | 0.00% | 19 | 90 | 0.00% | Yes |
| CART260116P00047000 | 9/12 11:00 AM | 47.00 | 3.60 | 8.5 | 11.2 | 0.00 | 0.00% | 1 | 548 | 50.68% | Yes |
| CART260116P00048000 | 11/4 1:26 PM | 48.00 | 11.63 | 10.6 | 12.9 | 0.00 | 0.00% | 1 | 80 | 69.43% | Yes |
| CART260116P00049000 | 9/15 1:18 PM | 49.00 | 5.10 | 0 | 0 | 0.00 | 0.00% | 40 | 94 | 0.00% | Yes |
| CART260116P00050000 | 10/29 3:04 PM | 50.00 | 12.74 | 12.6 | 14.9 | 0.00 | 0.00% | 1 | 1455 | 75.22% | Yes |
| CART260116P00055000 | 10/24 11:57 AM | 55.00 | 16.04 | 17 | 20.5 | 0.00 | 0.00% | 97 | 254 | 51.37% | Yes |
| CART260116P00060000 | 9/19 9:33 AM | 60.00 | 16.30 | 19.1 | 22.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CART260116P00065000 | 8/13 9:41 AM | 65.00 | 20.00 | 22.4 | 24.7 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| CART260116P00075000 | 8/12 10:08 AM | 75.00 | 24.20 | 31.4 | 34.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
