Explore strikes, OI, IV and strategy data for TRU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU251121C00045000 | 10/8 9:30 AM | 45.00 | 33.50 | 33 | 36.9 | 0.00 | 0.00% | 5 | 0 | 158.20% | Yes |
| TRU251121C00055000 | 10/3 9:34 AM | 55.00 | 20.29 | 23.7 | 26.1 | 0.00 | 0.00% | 3 | 3 | 105.96% | Yes |
| TRU251121C00060000 | 10/8 1:01 PM | 60.00 | 20.11 | 19.1 | 21.3 | 0.00 | 0.00% | 1 | 2 | 100.05% | Yes |
| TRU251121C00065000 | 10/7 9:49 AM | 65.00 | 12.50 | 14.2 | 16.3 | 0.00 | 0.00% | 0 | 2 | 79.30% | Yes |
| TRU251121C00070000 | 10/14 9:53 AM | 70.00 | 10.00 | 9.5 | 11.5 | 0.00 | 0.00% | 1 | 10 | 63.82% | Yes |
| TRU251121C00075000 | 10/23 10:22 AM | 75.00 | 8.50 | 5.2 | 6.8 | 0.00 | 0.00% | 3 | 52 | 63.38% | Yes |
| TRU251121C00080000 | 10/31 2:02 PM | 80.00 | 3.20 | 1.75 | 2.9 | 0.00 | 0.00% | 3 | 131 | 46.39% | No |
| TRU251121C00085000 | 11/5 11:21 AM | 85.00 | 0.80 | 0.5 | 1.15 | -0.29 | -26.61% | 6 | 763 | 45.65% | No |
| TRU251121C00090000 | 11/4 3:57 PM | 90.00 | 0.47 | 0.05 | 0.3 | 0.00 | 0.00% | 3 | 51 | 42.87% | No |
| TRU251121C00095000 | 11/4 2:26 PM | 95.00 | 0.33 | 0 | 0.45 | 0.00 | 0.00% | 1 | 523 | 52.83% | No |
| TRU251121C00100000 | 10/24 2:48 PM | 100.00 | 0.21 | 0 | 0.4 | 0.00 | 0.00% | 1 | 15 | 62.99% | No |
| TRU251121C00110000 | 9/22 10:18 AM | 110.00 | 0.59 | 0 | 0 | 0.00 | 0.00% | 0 | 10 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU251121P00050000 | 10/13 3:18 PM | 50.00 | 0.18 | 0 | 0.4 | 0.00 | 0.00% | 2 | 4 | 120.31% | No |
| TRU251121P00055000 | 10/24 11:53 AM | 55.00 | 0.25 | 0 | 0.4 | 0.00 | 0.00% | 1 | 122 | 98.73% | No |
| TRU251121P00060000 | 11/3 3:51 PM | 60.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 2 | 24 | 72.27% | No |
| TRU251121P00065000 | 10/31 10:43 AM | 65.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 1 | 57 | 58.20% | No |
| TRU251121P00070000 | 11/5 10:08 AM | 70.00 | 0.25 | 0.05 | 0.65 | -0.45 | -64.29% | 3 | 85 | 57.37% | No |
| TRU251121P00075000 | 11/5 11:20 AM | 75.00 | 0.95 | 0.55 | 1.75 | 0.04 | 4.40% | 2 | 44 | 55.71% | No |
| TRU251121P00080000 | 11/5 10:51 AM | 80.00 | 2.55 | 2.15 | 4.2 | 0.55 | 27.50% | 1 | 48 | 60.08% | Yes |
| TRU251121P00085000 | 10/24 12:11 PM | 85.00 | 3.20 | 5.6 | 6.1 | 0.00 | 0.00% | 2 | 31 | 37.11% | Yes |
| TRU251121P00090000 | 10/23 10:38 AM | 90.00 | 8.32 | 8.8 | 10.9 | 0.00 | 0.00% | 5 | 33 | 49.56% | Yes |
| TRU251121P00095000 | 9/18 10:18 AM | 95.00 | 7.00 | 15.2 | 18.7 | 0.00 | 0.00% | 0 | 1 | 90.63% | Yes |
