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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART270115C00020000 | 10/23 11:06 AM | 20.00 | 20.25 | 16.5 | 21 | 0.00 | 0.00% | 2 | 148 | 68.82% | Yes |
| CART270115C00023000 | 8/18 3:18 PM | 23.00 | 25.00 | 19 | 24 | 0.00 | 0.00% | 1 | 1 | 115.53% | Yes |
| CART270115C00025000 | 10/31 9:48 AM | 25.00 | 16.00 | 12.5 | 16.8 | 0.00 | 0.00% | 3 | 135 | 58.74% | Yes |
| CART270115C00028000 | 10/21 3:03 PM | 28.00 | 15.00 | 10.9 | 15.5 | 0.00 | 0.00% | 2 | 28 | 60.86% | Yes |
| CART270115C00030000 | 10/23 10:15 AM | 30.00 | 13.13 | 9.5 | 14 | 0.00 | 0.00% | 1 | 134 | 57.47% | Yes |
| CART270115C00033000 | 10/9 10:37 AM | 33.00 | 12.00 | 8.7 | 12 | 0.00 | 0.00% | 5 | 14 | 57.47% | Yes |
| CART270115C00035000 | 11/5 9:30 AM | 35.00 | 9.10 | 8.2 | 11 | 0.10 | 1.11% | 2 | 366 | 58.06% | Yes |
| CART270115C00037000 | 10/30 12:30 PM | 37.00 | 8.70 | 6.8 | 10 | 0.00 | 0.00% | 12 | 78 | 55.20% | No |
| CART270115C00040000 | 11/4 2:11 PM | 40.00 | 7.00 | 5.6 | 9 | 0.00 | 0.00% | 1 | 455 | 54.82% | No |
| CART270115C00042000 | 10/30 12:30 PM | 42.00 | 6.70 | 4 | 7.8 | 0.00 | 0.00% | 8 | 74 | 61.90% | No |
| CART270115C00045000 | 11/3 3:14 PM | 45.00 | 5.65 | 4.2 | 5.8 | 0.00 | 0.00% | 515 | 654 | 54.47% | No |
| CART270115C00047000 | 10/8 12:42 PM | 47.00 | 5.86 | 3.5 | 6.5 | 0.00 | 0.00% | 1 | 68 | 52.49% | No |
| CART270115C00050000 | 11/5 2:23 PM | 50.00 | 4.30 | 3.7 | 5.8 | -0.90 | -17.31% | 16 | 104 | 55.08% | No |
| CART270115C00055000 | 11/5 2:23 PM | 55.00 | 3.30 | 2.6 | 3.5 | 0.20 | 6.45% | 1 | 507 | 52.73% | No |
| CART270115C00060000 | 11/4 1:33 PM | 60.00 | 2.31 | 1.15 | 3.6 | 0.00 | 0.00% | 1 | 277 | 58.52% | No |
| CART270115C00065000 | 10/31 1:14 PM | 65.00 | 2.20 | 1.1 | 2.85 | 0.00 | 0.00% | 1 | 77 | 50.46% | No |
| CART270115C00070000 | 10/31 1:14 PM | 70.00 | 2.00 | 1 | 3.4 | 0.00 | 0.00% | 1 | 80 | 56.10% | No |
| CART270115C00075000 | 11/5 3:33 PM | 75.00 | 1.15 | 0.5 | 1.55 | 0.15 | 15.00% | 4 | 1146 | 53.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART270115P00020000 | 8/19 10:28 AM | 20.00 | 0.40 | 0 | 3.6 | 0.00 | 0.00% | 45 | 58 | 61.65% | No |
| CART270115P00023000 | 8/14 2:59 PM | 23.00 | 0.85 | 0 | 1.2 | 0.00 | 0.00% | 3 | 20 | 43.48% | No |
| CART270115P00025000 | 9/30 11:22 AM | 25.00 | 2.29 | 0.85 | 3.8 | 0.00 | 0.00% | 51 | 62 | 63.87% | No |
| CART270115P00028000 | 8/29 2:02 PM | 28.00 | 1.60 | 0 | 3.1 | 0.00 | 0.00% | 2 | 21 | 46.68% | No |
| CART270115P00030000 | 11/4 1:43 PM | 30.00 | 3.90 | 2.35 | 5.7 | 0.00 | 0.00% | 3 | 23 | 60.10% | No |
| CART270115P00033000 | 8/26 2:10 PM | 33.00 | 3.04 | 2.65 | 3.2 | 0.00 | 0.00% | 5 | 14 | 31.28% | No |
| CART270115P00035000 | 10/10 11:39 AM | 35.00 | 5.00 | 4.4 | 7.9 | 0.00 | 0.00% | 10 | 15 | 55.99% | No |
| CART270115P00037000 | 10/27 10:26 AM | 37.00 | 5.90 | 5.4 | 8.9 | 0.00 | 0.00% | 2 | 8 | 54.52% | Yes |
| CART270115P00040000 | 10/6 2:47 PM | 40.00 | 7.70 | 6.5 | 10.5 | 0.00 | 0.00% | 3 | 9 | 52.25% | Yes |
| CART270115P00042000 | 10/27 3:37 PM | 42.00 | 9.40 | 8.4 | 11.9 | 0.00 | 0.00% | 5 | 15 | 52.38% | Yes |
| CART270115P00045000 | 10/13 9:53 AM | 45.00 | 10.00 | 10.3 | 13.7 | 0.00 | 0.00% | 2 | 51 | 50.01% | Yes |
| CART270115P00047000 | 9/12 12:12 PM | 47.00 | 7.20 | 9.5 | 14.5 | 0.00 | 0.00% | 2 | 2 | 45.37% | Yes |
| CART270115P00050000 | 8/6 1:51 PM | 50.00 | 8.90 | 10.8 | 12.8 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| CART270115P00055000 | 8/13 11:19 AM | 55.00 | 12.70 | 13 | 17.5 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| CART270115P00060000 | 7/30 1:31 PM | 60.00 | 15.50 | 16.8 | 20.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
