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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU251219C00050000 | 10/9 1:11 PM | 50.00 | 28.30 | 28.2 | 32.1 | 0.00 | 0.00% | 5 | 7 | 88.28% | Yes |
| TRU251219C00065000 | 10/21 10:55 AM | 65.00 | 17.23 | 14.6 | 17 | 0.00 | 0.00% | 1 | 4 | 58.03% | Yes |
| TRU251219C00070000 | 10/23 10:56 AM | 70.00 | 14.00 | 10.3 | 12.4 | 0.00 | 0.00% | 3 | 97 | 50.22% | Yes |
| TRU251219C00075000 | 10/21 1:29 PM | 75.00 | 9.55 | 5.4 | 8 | 0.00 | 0.00% | 16 | 43 | 50.35% | Yes |
| TRU251219C00080000 | 11/3 2:20 PM | 80.00 | 4.72 | 2.5 | 4.9 | 0.00 | 0.00% | 10 | 26 | 46.12% | No |
| TRU251219C00085000 | 11/4 1:56 PM | 85.00 | 2.45 | 1.85 | 2.5 | 0.00 | 0.00% | 2 | 74 | 41.38% | No |
| TRU251219C00090000 | 10/28 1:09 PM | 90.00 | 2.34 | 0.55 | 1.25 | 0.00 | 0.00% | 13 | 126 | 40.43% | No |
| TRU251219C00095000 | 10/29 9:30 AM | 95.00 | 0.85 | 0.1 | 1 | 0.00 | 0.00% | 1 | 154 | 46.92% | No |
| TRU251219C00100000 | 10/22 3:12 PM | 100.00 | 0.60 | 0 | 0.75 | 0.00 | 0.00% | 1 | 223 | 51.27% | No |
| TRU251219C00105000 | 9/23 12:24 PM | 105.00 | 1.40 | 0 | 0 | 0.00 | 0.00% | 12 | 35 | 12.50% | No |
| TRU251219C00110000 | 7/22 11:38 AM | 110.00 | 2.40 | 0.4 | 1.05 | 0.00 | 0.00% | 1 | 7 | 65.19% | No |
| TRU251219C00115000 | 9/16 10:16 AM | 115.00 | 0.72 | 0 | 0.75 | 0.00 | 0.00% | 1 | 46 | 62.26% | No |
| TRU251219C00130000 | 8/4 9:30 AM | 130.00 | 0.30 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 77.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU251219P00050000 | 11/4 10:56 AM | 50.00 | 0.13 | 0 | 0.5 | 0.00 | 0.00% | 1 | 6 | 75.49% | No |
| TRU251219P00060000 | 11/5 1:43 PM | 60.00 | 0.28 | 0.05 | 0.55 | -0.24 | -46.15% | 1 | 14 | 51.56% | No |
| TRU251219P00065000 | 11/5 1:43 PM | 65.00 | 0.78 | 0.4 | 0.9 | -0.18 | -18.75% | 1 | 50 | 52.95% | No |
| TRU251219P00070000 | 11/3 9:30 AM | 70.00 | 1.22 | 0.75 | 1.45 | 0.00 | 0.00% | 1 | 23 | 46.44% | No |
| TRU251219P00075000 | 10/21 12:02 PM | 75.00 | 3.00 | 1.65 | 3.5 | 0.00 | 0.00% | 1 | 15 | 51.45% | No |
| TRU251219P00080000 | 11/4 2:41 PM | 80.00 | 3.90 | 3.7 | 6 | 0.00 | 0.00% | 20 | 135 | 52.58% | Yes |
| TRU251219P00085000 | 10/21 12:56 PM | 85.00 | 7.60 | 5.7 | 8.4 | 0.00 | 0.00% | 1 | 24 | 46.31% | Yes |
| TRU251219P00090000 | 10/22 3:22 PM | 90.00 | 10.81 | 9.6 | 12.4 | 0.00 | 0.00% | 2 | 32 | 49.33% | Yes |
| TRU251219P00095000 | 10/31 11:02 AM | 95.00 | 15.15 | 14.2 | 17.4 | 0.00 | 0.00% | 2 | 10 | 60.23% | Yes |
| TRU251219P00100000 | 9/9 3:34 PM | 100.00 | 10.30 | 0 | 0 | 0.00 | 0.00% | 24 | 39 | 0.00% | Yes |
