WhaleQuant.io

CART Options Chain Overview

Explore strikes, OI, IV and strategy data for CART.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CART280121C00020000 10/20 12:41 PM 20.00 22.50 18 22.5 0.00 0.00% 0 2 63.77% Yes
CART280121C00025000 10/29 2:00 PM 25.00 17.75 15 19.5 0.00 0.00% 1 18 60.86% Yes
CART280121C00030000 10/8 3:48 PM 30.00 16.30 12 16.5 0.00 0.00% 10 34 56.37% Yes
CART280121C00033000 10/2 2:50 PM 33.00 14.18 11 15 0.00 0.00% 0 5 56.15% Yes
CART280121C00035000 11/5 11:03 AM 35.00 11.50 10.6 13.5 -0.70 -5.74% 1 23 55.05% Yes
CART280121C00038000 10/29 12:25 PM 38.00 11.10 8.5 12.4 0.00 0.00% 1 51 52.20% No
CART280121C00040000 11/5 3:58 PM 40.00 11.90 8.1 11 0.00 0.00% 2 98 50.93% No
CART280121C00043000 10/1 2:32 PM 43.00 9.00 7 11 0.00 0.00% 0 2 52.44% No
CART280121C00045000 10/8 9:36 AM 45.00 9.39 6 10.5 0.00 0.00% 6 6 51.40% No
CART280121C00047000 10/10 3:58 PM 47.00 8.90 5.5 9.5 0.00 0.00% 10 58 50.20% No
CART280121C00050000 10/2 12:29 PM 50.00 7.30 5 9 0.00 0.00% 0 2 51.00% No
CART280121C00055000 10/20 1:15 PM 55.00 6.25 3.5 8 0.00 0.00% 3 5 60.18% No
CART280121C00065000 11/5 3:58 PM 65.00 5.90 2.1 4.8 1.89 47.13% 2 0 52.37% No
CART280121C00070000 10/31 11:41 AM 70.00 2.50 2 4.7 0.00 0.00% 1 4 54.87% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CART280121P00025000 10/6 1:52 PM 25.00 2.60 1.5 6 0.00 0.00% 1 2 61.85% No
CART280121P00028000 10/8 2:44 PM 28.00 3.80 2.5 7 0.00 0.00% 0 1 57.97% No
CART280121P00035000 10/3 11:21 AM 35.00 6.70 6.2 9.6 0.00 0.00% 1 1 49.68% No
CART280121P00038000 10/7 11:55 AM 38.00 8.80 7.5 11.5 0.00 0.00% 1 5 49.51% Yes