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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260320C00025000 | 11/4 12:38 PM | 25.00 | 12.50 | 10.7 | 14.7 | 0.00 | 0.00% | 4 | 9 | 69.87% | Yes |
| CART260320C00028000 | 10/13 11:21 AM | 28.00 | 12.66 | 8.2 | 12.2 | 0.00 | 0.00% | 1 | 3 | 63.53% | Yes |
| CART260320C00030000 | 10/31 11:10 AM | 30.00 | 8.44 | 6.8 | 10.6 | 0.00 | 0.00% | 10 | 6 | 60.74% | Yes |
| CART260320C00033000 | 10/21 9:53 AM | 33.00 | 8.40 | 5.9 | 8.6 | 0.00 | 0.00% | 1 | 4 | 64.43% | Yes |
| CART260320C00035000 | 10/24 11:58 AM | 35.00 | 7.15 | 5.1 | 6 | 0.00 | 0.00% | 1 | 19 | 55.96% | Yes |
| CART260320C00036000 | 9/30 3:27 PM | 36.00 | 5.20 | 3.6 | 5.1 | 0.00 | 0.00% | 19 | 29 | 56.09% | Yes |
| CART260320C00037000 | 10/14 1:53 PM | 37.00 | 6.50 | 4.1 | 4.7 | 0.00 | 0.00% | 1 | 61 | 53.00% | No |
| CART260320C00038000 | 10/3 1:58 PM | 38.00 | 5.50 | 3.6 | 4.2 | 0.00 | 0.00% | 13 | 45 | 51.86% | No |
| CART260320C00039000 | 11/5 10:27 AM | 39.00 | 2.50 | 2.25 | 3.8 | -1.60 | -39.02% | 1 | 24 | 54.91% | No |
| CART260320C00040000 | 11/4 11:40 AM | 40.00 | 3.40 | 2.9 | 3.4 | 0.00 | 0.00% | 1 | 326 | 51.37% | No |
| CART260320C00041000 | 10/30 10:22 AM | 41.00 | 3.50 | 2.7 | 3.3 | 0.00 | 0.00% | 2 | 59 | 53.21% | No |
| CART260320C00042000 | 11/5 11:49 AM | 42.00 | 2.50 | 2.3 | 2.7 | -1.10 | -30.56% | 6 | 132 | 50.66% | No |
| CART260320C00043000 | 11/5 1:05 PM | 43.00 | 2.10 | 2.1 | 2.4 | -0.30 | -12.50% | 2 | 53 | 50.73% | No |
| CART260320C00044000 | 11/5 12:51 PM | 44.00 | 1.90 | 1.2 | 2.05 | -0.15 | -7.32% | 6 | 66 | 51.15% | No |
| CART260320C00045000 | 11/5 3:49 PM | 45.00 | 1.75 | 1.7 | 3.7 | -0.40 | -18.60% | 1041 | 988 | 61.94% | No |
| CART260320C00046000 | 11/5 11:50 AM | 46.00 | 1.55 | 0.3 | 1.75 | -0.30 | -16.22% | 4 | 76 | 52.52% | No |
| CART260320C00047000 | 11/5 11:50 AM | 47.00 | 1.35 | 1.25 | 1.55 | -0.05 | -3.57% | 15 | 124 | 50.07% | No |
| CART260320C00048000 | 11/5 2:17 PM | 48.00 | 1.30 | 1.15 | 1.45 | 0.00 | 0.00% | 42 | 77 | 50.85% | No |
| CART260320C00049000 | 11/5 10:13 AM | 49.00 | 1.00 | 0.95 | 1.3 | -0.15 | -13.04% | 2 | 190 | 50.29% | No |
| CART260320C00050000 | 11/5 12:49 PM | 50.00 | 0.95 | 0.9 | 1.15 | -0.20 | -17.39% | 33 | 353 | 50.68% | No |
| CART260320C00055000 | 10/24 11:23 AM | 55.00 | 1.05 | 0.45 | 1.1 | 0.00 | 0.00% | 1 | 96 | 55.03% | No |
| CART260320C00060000 | 10/2 9:58 AM | 60.00 | 0.51 | 0 | 2.4 | 0.00 | 0.00% | 2 | 321 | 70.75% | No |
| CART260320C00065000 | 10/22 10:12 AM | 65.00 | 0.68 | 0.05 | 1.85 | 0.00 | 0.00% | 1 | 95 | 72.95% | No |
| CART260320C00070000 | 9/24 2:44 PM | 70.00 | 0.28 | 0 | 2.35 | 0.00 | 0.00% | 2 | 52 | 83.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260320P00023000 | 8/14 1:51 PM | 23.00 | 0.29 | 0.1 | 1 | 0.00 | 0.00% | 1 | 0 | 60.94% | No |
| CART260320P00025000 | 10/31 12:48 PM | 25.00 | 0.76 | 0.1 | 2.15 | 0.00 | 0.00% | 2 | 11 | 66.02% | No |
| CART260320P00028000 | 10/2 2:49 PM | 28.00 | 1.05 | 0.05 | 1.75 | 0.00 | 0.00% | 2 | 12 | 62.55% | No |
| CART260320P00030000 | 11/3 2:52 PM | 30.00 | 1.50 | 0.65 | 1.8 | 0.00 | 0.00% | 9 | 317 | 53.22% | No |
| CART260320P00033000 | 10/30 12:05 PM | 33.00 | 2.30 | 1.9 | 2.85 | 0.00 | 0.00% | 9 | 129 | 51.76% | No |
| CART260320P00035000 | 11/4 1:21 PM | 35.00 | 3.60 | 3.2 | 3.6 | 0.00 | 0.00% | 21 | 1004 | 49.37% | No |
| CART260320P00036000 | 11/5 11:06 AM | 36.00 | 3.90 | 3.7 | 4.2 | 0.30 | 8.33% | 3 | 204 | 50.22% | No |
| CART260320P00037000 | 11/4 1:21 PM | 37.00 | 4.60 | 4.2 | 4.6 | 0.00 | 0.00% | 3 | 215 | 48.34% | Yes |
| CART260320P00038000 | 10/30 10:25 AM | 38.00 | 4.60 | 4.7 | 5.1 | 0.00 | 0.00% | 2 | 110 | 47.24% | Yes |
| CART260320P00039000 | 11/4 1:58 PM | 39.00 | 5.84 | 5.3 | 5.7 | 0.00 | 0.00% | 2 | 144 | 46.85% | Yes |
| CART260320P00040000 | 11/4 12:04 PM | 40.00 | 6.10 | 4.4 | 6.4 | 0.00 | 0.00% | 13 | 191 | 47.24% | Yes |
| CART260320P00041000 | 10/24 10:27 AM | 41.00 | 5.20 | 6.6 | 7 | 0.00 | 0.00% | 14 | 320 | 46.12% | Yes |
| CART260320P00042000 | 10/22 12:08 PM | 42.00 | 6.10 | 7.2 | 7.7 | 0.00 | 0.00% | 23 | 96 | 45.75% | Yes |
| CART260320P00043000 | 10/22 12:45 PM | 43.00 | 6.60 | 8 | 8.9 | 0.00 | 0.00% | 12 | 53 | 51.25% | Yes |
| CART260320P00044000 | 10/22 12:07 PM | 44.00 | 7.40 | 8.6 | 10.4 | 0.00 | 0.00% | 44 | 71 | 60.21% | Yes |
| CART260320P00045000 | 11/4 3:11 PM | 45.00 | 9.96 | 9.4 | 10.4 | 0.00 | 0.00% | 30 | 71 | 50.51% | Yes |
| CART260320P00046000 | 9/25 10:21 AM | 46.00 | 6.60 | 7.2 | 10 | 0.00 | 0.00% | 2 | 12 | 30.91% | Yes |
| CART260320P00047000 | 9/19 3:31 PM | 47.00 | 7.50 | 9.1 | 10.6 | 0.00 | 0.00% | 9 | 109 | 0.00% | Yes |
| CART260320P00048000 | 9/16 10:47 AM | 48.00 | 6.00 | 8.7 | 12.5 | 0.00 | 0.00% | 1 | 20 | 44.43% | Yes |
| CART260320P00049000 | 10/29 3:04 PM | 49.00 | 12.50 | 12 | 14.4 | 0.00 | 0.00% | 1 | 3 | 60.08% | Yes |
| CART260320P00050000 | 10/30 3:45 PM | 50.00 | 13.82 | 12.9 | 15.3 | 0.00 | 0.00% | 1 | 326 | 60.84% | Yes |
| CART260320P00055000 | 10/21 3:22 PM | 55.00 | 16.04 | 16.7 | 19.9 | 0.00 | 0.00% | 1 | 32 | 64.31% | Yes |
| CART260320P00060000 | 9/18 11:57 AM | 60.00 | 15.15 | 19.7 | 23.6 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
