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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART271217C00023000 | 8/20 9:30 AM | 23.00 | 26.26 | 20.5 | 25.5 | 0.00 | 0.00% | 1 | 3 | 98.71% | Yes |
| CART271217C00028000 | 8/22 3:57 PM | 28.00 | 20.00 | 18.1 | 22 | 0.00 | 0.00% | 1 | 1 | 89.31% | Yes |
| CART271217C00030000 | 8/20 9:45 AM | 30.00 | 21.00 | 15.5 | 20.5 | 0.00 | 0.00% | 3 | 5 | 80.27% | Yes |
| CART271217C00033000 | 10/31 3:22 PM | 33.00 | 12.40 | 10.5 | 15 | 0.00 | 0.00% | 5 | 30 | 56.05% | Yes |
| CART271217C00035000 | 9/29 12:05 PM | 35.00 | 12.32 | 10.5 | 14.6 | 0.00 | 0.00% | 0 | 2 | 58.93% | Yes |
| CART271217C00038000 | 10/13 9:40 AM | 38.00 | 11.60 | 8.5 | 12.5 | 0.00 | 0.00% | 1 | 4 | 53.63% | No |
| CART271217C00040000 | 10/9 9:34 AM | 40.00 | 11.20 | 7.5 | 12 | 0.00 | 0.00% | 10 | 45 | 53.05% | No |
| CART271217C00042000 | 9/30 10:26 AM | 42.00 | 7.50 | 7.4 | 11 | 0.00 | 0.00% | 2 | 111 | 53.24% | No |
| CART271217C00045000 | 10/10 11:26 AM | 45.00 | 7.50 | 6 | 9.9 | 0.00 | 0.00% | 3 | 10 | 51.12% | No |
| CART271217C00047000 | 8/14 10:38 AM | 47.00 | 10.50 | 8.5 | 11.1 | 0.00 | 0.00% | 1 | 8 | 62.28% | No |
| CART271217C00050000 | 10/16 10:53 AM | 50.00 | 7.95 | 5 | 9 | 0.00 | 0.00% | 1 | 10 | 52.15% | No |
| CART271217C00055000 | 9/22 9:44 AM | 55.00 | 7.15 | 0 | 0 | 0.00 | 0.00% | 1 | 81 | 6.25% | No |
| CART271217C00060000 | 10/24 3:27 PM | 60.00 | 4.80 | 2.5 | 6.5 | 0.00 | 0.00% | 3 | 87 | 58.40% | No |
| CART271217C00065000 | 10/27 9:41 AM | 65.00 | 3.60 | 2.8 | 4.5 | 0.00 | 0.00% | 1 | 249 | 52.03% | No |
| CART271217C00070000 | 10/21 10:55 AM | 70.00 | 3.30 | 1 | 4.3 | 0.00 | 0.00% | 2 | 15 | 54.03% | No |
| CART271217C00075000 | 10/14 12:31 PM | 75.00 | 3.06 | 0.5 | 3.5 | 0.00 | 0.00% | 1 | 7 | 52.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CART271217P00023000 | 8/14 2:58 PM | 23.00 | 1.48 | 0 | 2.4 | 0.00 | 0.00% | 3 | 1 | 43.24% | No |
| CART271217P00025000 | 9/29 3:16 PM | 25.00 | 2.55 | 1.35 | 4.7 | 0.00 | 0.00% | 4 | 5 | 54.26% | No |
| CART271217P00028000 | 9/24 3:50 PM | 28.00 | 2.70 | 2.35 | 5.2 | 0.00 | 0.00% | 50 | 101 | 48.17% | No |
| CART271217P00030000 | 9/18 10:24 AM | 30.00 | 2.80 | 2 | 7 | 0.00 | 0.00% | 1 | 5 | 52.67% | No |
| CART271217P00033000 | 9/12 3:09 PM | 33.00 | 3.70 | 3.5 | 8.5 | 0.00 | 0.00% | 1 | 2 | 51.43% | No |
| CART271217P00035000 | 9/30 2:26 PM | 35.00 | 6.82 | 5.5 | 10 | 0.00 | 0.00% | 1 | 3 | 52.88% | No |
| CART271217P00038000 | 8/13 3:59 PM | 38.00 | 5.50 | 5.3 | 7.4 | 0.00 | 0.00% | 0 | 2 | 30.70% | Yes |
| CART271217P00040000 | 8/21 9:30 AM | 40.00 | 6.40 | 6 | 8.9 | 0.00 | 0.00% | 0 | 2 | 31.67% | Yes |
| CART271217P00042000 | 9/29 1:23 PM | 42.00 | 9.70 | 9 | 13 | 0.00 | 0.00% | 2 | 1 | 44.60% | Yes |
| CART271217P00045000 | 8/29 1:17 PM | 45.00 | 9.18 | 11.3 | 13.9 | 0.00 | 0.00% | 4 | 9 | 38.55% | Yes |
| CART271217P00047000 | 8/20 2:56 PM | 47.00 | 9.30 | 8.7 | 13.3 | 0.00 | 0.00% | 1 | 2 | 28.09% | Yes |
