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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU260116C00050000 | 3/10 3:26 PM | 50.00 | 34.87 | 25.5 | 27.3 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TRU260116C00055000 | 10/7 11:05 AM | 55.00 | 21.80 | 24.7 | 27 | 0.00 | 0.00% | 3 | 0 | 71.19% | Yes |
| TRU260116C00065000 | 11/3 10:12 AM | 65.00 | 16.80 | 14.5 | 17.7 | 0.00 | 0.00% | 3 | 5 | 66.53% | Yes |
| TRU260116C00070000 | 10/24 12:31 PM | 70.00 | 17.32 | 11.2 | 13.3 | 0.00 | 0.00% | 1 | 26 | 57.12% | Yes |
| TRU260116C00075000 | 10/23 3:27 PM | 75.00 | 12.00 | 8 | 9.3 | 0.00 | 0.00% | 4 | 37 | 49.35% | Yes |
| TRU260116C00080000 | 10/27 12:13 PM | 80.00 | 9.02 | 5.2 | 7.3 | 0.00 | 0.00% | 1 | 63 | 53.11% | No |
| TRU260116C00085000 | 11/5 9:30 AM | 85.00 | 3.30 | 2.95 | 3.8 | -0.60 | -15.38% | 1 | 16 | 42.04% | No |
| TRU260116C00090000 | 11/3 1:33 PM | 90.00 | 2.00 | 1.55 | 3.3 | 0.00 | 0.00% | 2 | 51 | 49.12% | No |
| TRU260116C00095000 | 11/3 10:31 AM | 95.00 | 1.10 | 0.2 | 1.2 | 0.00 | 0.00% | 1 | 26 | 38.94% | No |
| TRU260116C00100000 | 10/27 12:13 PM | 100.00 | 1.47 | 0.05 | 0.7 | 0.00 | 0.00% | 1 | 282 | 39.33% | No |
| TRU260116C00105000 | 10/24 11:37 AM | 105.00 | 0.70 | 0 | 0.75 | 0.00 | 0.00% | 1 | 29 | 45.95% | No |
| TRU260116C00110000 | 10/30 12:43 PM | 110.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 49 | 51.37% | No |
| TRU260116C00115000 | 7/14 2:22 PM | 115.00 | 2.65 | 0.4 | 1 | 0.00 | 0.00% | 0 | 2 | 55.49% | No |
| TRU260116C00125000 | 2/21 1:50 PM | 125.00 | 3.30 | 1.8 | 2.15 | 0.00 | 0.00% | 1 | 108 | 83.40% | No |
| TRU260116C00130000 | 8/6 2:45 PM | 130.00 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 2 | 500 | 60.84% | No |
| TRU260116C00135000 | 7/28 11:16 AM | 135.00 | 0.65 | 0 | 0.75 | 0.00 | 0.00% | 1 | 135 | 64.45% | No |
| TRU260116C00140000 | 7/28 9:34 AM | 140.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 67.87% | No |
| TRU260116C00145000 | 7/28 9:34 AM | 145.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 71.19% | No |
| TRU260116C00155000 | 7/24 9:31 AM | 155.00 | 1.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 77.30% | No |
| TRU260116C00160000 | 2/7 1:41 PM | 160.00 | 1.00 | 0.1 | 1.65 | 0.00 | 0.00% | 1 | 1 | 93.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU260116P00035000 | 10/24 10:13 AM | 35.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 2 | 6 | 104.79% | No |
| TRU260116P00050000 | 10/2 1:53 PM | 50.00 | 0.75 | 0 | 0.75 | 0.00 | 0.00% | 1 | 5 | 63.87% | No |
| TRU260116P00055000 | 10/9 2:37 PM | 55.00 | 0.75 | 0 | 1.45 | 0.00 | 0.00% | 2 | 22 | 61.43% | No |
| TRU260116P00060000 | 10/27 10:58 AM | 60.00 | 0.40 | 0.2 | 0.95 | 0.00 | 0.00% | 5 | 5 | 53.74% | No |
| TRU260116P00065000 | 10/17 1:30 PM | 65.00 | 2.05 | 0.5 | 1.35 | 0.00 | 0.00% | 6 | 17 | 47.44% | No |
| TRU260116P00070000 | 11/3 1:33 PM | 70.00 | 1.84 | 1.55 | 2.75 | 0.00 | 0.00% | 2 | 15 | 48.80% | No |
| TRU260116P00075000 | 11/5 1:49 PM | 75.00 | 2.95 | 2.8 | 4.4 | 0.49 | 19.92% | 30 | 34 | 47.16% | No |
| TRU260116P00080000 | 10/31 1:45 PM | 80.00 | 5.10 | 4.8 | 6.9 | 0.00 | 0.00% | 3 | 854 | 47.50% | Yes |
| TRU260116P00085000 | 10/10 11:54 AM | 85.00 | 10.06 | 7.6 | 10 | 0.00 | 0.00% | 2 | 26 | 47.95% | Yes |
| TRU260116P00090000 | 10/7 10:35 AM | 90.00 | 15.68 | 9.4 | 11.9 | 0.00 | 0.00% | 4 | 15 | 34.11% | Yes |
| TRU260116P00095000 | 9/5 11:55 AM | 95.00 | 9.90 | 19.3 | 19.9 | 0.00 | 0.00% | 29 | 46 | 65.66% | Yes |
| TRU260116P00100000 | 7/28 1:49 PM | 100.00 | 7.90 | 14.1 | 17.8 | 0.00 | 0.00% | 18 | 37 | 0.00% | Yes |
| TRU260116P00105000 | 7/25 2:51 PM | 105.00 | 11.30 | 18.4 | 22 | 0.00 | 0.00% | 5 | 14 | 0.00% | Yes |
| TRU260116P00125000 | 10/11 1:35 PM | 125.00 | 26.59 | 25.9 | 25.9 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
