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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260417C00025000 | 10/6 3:18 PM | 25.00 | 14.75 | 11.7 | 14.1 | 0.00 | 0.00% | 0 | 1 | 67.29% | Yes |
| CART260417C00030000 | 10/31 2:48 PM | 30.00 | 9.10 | 8.6 | 11 | 0.00 | 0.00% | 3 | 4 | 69.51% | Yes |
| CART260417C00036000 | 11/5 2:17 PM | 36.00 | 5.50 | 3.4 | 5.6 | 0.00 | 0.00% | 11 | 5 | 56.32% | Yes |
| CART260417C00037000 | 10/1 3:53 PM | 37.00 | 5.80 | 3.6 | 6.1 | 0.00 | 0.00% | 0 | 1 | 52.91% | No |
| CART260417C00038000 | 10/9 10:02 AM | 38.00 | 6.32 | 4.3 | 4.8 | 0.00 | 0.00% | 10 | 12 | 53.91% | No |
| CART260417C00039000 | 11/5 2:11 PM | 39.00 | 4.20 | 3.9 | 6.1 | -1.55 | -26.96% | 3 | 6 | 62.34% | No |
| CART260417C00040000 | 10/31 12:10 PM | 40.00 | 3.50 | 3.5 | 4.3 | 0.00 | 0.00% | 1 | 546 | 54.52% | No |
| CART260417C00041000 | 10/6 1:06 PM | 41.00 | 4.65 | 3.1 | 3.8 | 0.00 | 0.00% | 0 | 2 | 53.15% | No |
| CART260417C00042000 | 11/3 12:10 PM | 42.00 | 3.30 | 2.6 | 3.2 | 0.00 | 0.00% | 16 | 71 | 50.40% | No |
| CART260417C00043000 | 10/31 10:21 AM | 43.00 | 2.60 | 1.1 | 4.8 | 0.00 | 0.00% | 5 | 231 | 53.81% | No |
| CART260417C00044000 | 10/30 2:59 PM | 44.00 | 2.45 | 1.6 | 2.65 | 0.00 | 0.00% | 2 | 41 | 53.25% | No |
| CART260417C00045000 | 10/23 11:39 AM | 45.00 | 3.00 | 1.45 | 2.45 | 0.00 | 0.00% | 52 | 669 | 53.56% | No |
| CART260417C00046000 | 10/28 12:28 PM | 46.00 | 2.40 | 0.7 | 2.8 | 0.00 | 0.00% | 18 | 34 | 59.91% | No |
| CART260417C00047000 | 10/23 11:38 AM | 47.00 | 2.50 | 0.4 | 2 | 0.00 | 0.00% | 14 | 51 | 53.03% | No |
| CART260417C00048000 | 10/28 12:42 PM | 48.00 | 2.00 | 0.9 | 1.75 | 0.00 | 0.00% | 20 | 75 | 52.12% | No |
| CART260417C00050000 | 10/28 12:42 PM | 50.00 | 1.70 | 1.15 | 1.4 | 0.00 | 0.00% | 23 | 40 | 51.49% | No |
| CART260417C00055000 | 11/5 3:29 PM | 55.00 | 0.80 | 0.65 | 1.2 | -0.40 | -33.33% | 1 | 18 | 52.69% | No |
| CART260417C00060000 | 10/10 9:51 AM | 60.00 | 0.85 | 0.1 | 0.85 | 0.00 | 0.00% | 10 | 31 | 50.44% | No |
| CART260417C00065000 | 10/9 11:28 AM | 65.00 | 0.59 | 0 | 1.15 | 0.00 | 0.00% | 2 | 1 | 58.59% | No |
| CART260417C00070000 | 10/8 2:51 PM | 70.00 | 0.48 | 0 | 1.15 | 0.00 | 0.00% | 2 | 23 | 63.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART260417P00020000 | 10/31 9:30 AM | 20.00 | 0.45 | 0 | 1.25 | 0.00 | 0.00% | 1 | 1 | 71.19% | No |
| CART260417P00025000 | 9/8 9:30 AM | 25.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 12.50% | No |
| CART260417P00030000 | 11/5 2:11 PM | 30.00 | 2.00 | 1.8 | 2.2 | 0.30 | 17.65% | 2 | 349 | 51.15% | No |
| CART260417P00035000 | 10/10 3:59 PM | 35.00 | 3.59 | 3.6 | 4.4 | 0.00 | 0.00% | 1 | 12 | 53.52% | No |
| CART260417P00036000 | 11/5 2:11 PM | 36.00 | 4.30 | 3.9 | 4.6 | 0.40 | 10.26% | 5 | 24 | 49.90% | No |
| CART260417P00037000 | 11/5 9:30 AM | 37.00 | 4.64 | 4.6 | 5.8 | 0.74 | 18.97% | 1 | 16 | 50.22% | Yes |
| CART260417P00038000 | 11/5 2:00 PM | 38.00 | 5.40 | 5 | 5.7 | 1.00 | 22.73% | 4 | 19 | 49.17% | Yes |
| CART260417P00039000 | 9/30 2:38 PM | 39.00 | 6.10 | 5.7 | 7.1 | 0.00 | 0.00% | 1 | 4 | 57.10% | Yes |
| CART260417P00040000 | 10/17 1:16 PM | 40.00 | 5.80 | 6.2 | 6.7 | 0.00 | 0.00% | 13 | 26 | 46.14% | Yes |
| CART260417P00041000 | 11/5 2:00 PM | 41.00 | 7.20 | 5.9 | 7.5 | 3.80 | 111.76% | 23 | 1 | 47.29% | Yes |
| CART260417P00042000 | 10/17 1:04 PM | 42.00 | 7.00 | 7.6 | 9.2 | 0.00 | 0.00% | 15 | 15 | 57.72% | Yes |
| CART260417P00043000 | 10/22 12:45 PM | 43.00 | 6.90 | 6.5 | 8.9 | 0.00 | 0.00% | 2 | 24 | 46.63% | Yes |
| CART260417P00044000 | 10/17 1:07 PM | 44.00 | 8.30 | 7.4 | 11.3 | 0.00 | 0.00% | 11 | 11 | 64.45% | Yes |
| CART260417P00045000 | 10/22 12:45 PM | 45.00 | 8.20 | 8.2 | 12 | 0.00 | 0.00% | 2 | 12 | 63.89% | Yes |
| CART260417P00046000 | 9/25 11:42 AM | 46.00 | 6.70 | 7.5 | 11 | 0.00 | 0.00% | 2 | 3 | 43.34% | Yes |
| CART260417P00047000 | 9/25 11:42 AM | 47.00 | 7.30 | 7.8 | 11.7 | 0.00 | 0.00% | 0 | 1 | 41.41% | Yes |
| CART260417P00048000 | 9/25 11:42 AM | 48.00 | 8.00 | 9.1 | 12.5 | 0.00 | 0.00% | 0 | 1 | 40.43% | Yes |
| CART260417P00050000 | 9/12 12:11 PM | 50.00 | 6.45 | 11.1 | 14.6 | 0.00 | 0.00% | 0 | 1 | 45.63% | Yes |
| CART260417P00055000 | 9/12 12:11 PM | 55.00 | 9.65 | 15.2 | 18.8 | 0.00 | 0.00% | 0 | 1 | 36.13% | Yes |
