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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU260320C00050000 | 10/3 11:11 AM | 50.00 | 28.43 | 29 | 32.9 | 0.00 | 0.00% | 1 | 1 | 63.50% | Yes |
| TRU260320C00065000 | 10/2 3:26 PM | 65.00 | 14.40 | 16.8 | 19.2 | 0.00 | 0.00% | 0 | 2 | 50.76% | Yes |
| TRU260320C00070000 | 10/22 12:30 PM | 70.00 | 15.00 | 13.8 | 15.1 | 0.00 | 0.00% | 1 | 5 | 52.82% | Yes |
| TRU260320C00075000 | 10/22 3:32 PM | 75.00 | 12.10 | 10.5 | 11.9 | 0.00 | 0.00% | 8 | 26 | 50.40% | Yes |
| TRU260320C00080000 | 11/3 10:38 AM | 80.00 | 8.20 | 7.7 | 9 | 0.00 | 0.00% | 1 | 10 | 47.64% | No |
| TRU260320C00085000 | 10/31 12:03 PM | 85.00 | 6.20 | 5.4 | 8 | 0.00 | 0.00% | 1 | 26 | 52.70% | No |
| TRU260320C00090000 | 10/23 3:55 PM | 90.00 | 5.80 | 3.7 | 4.9 | 0.00 | 0.00% | 12 | 52 | 44.78% | No |
| TRU260320C00095000 | 10/31 3:02 PM | 95.00 | 3.30 | 2.75 | 4.1 | 0.00 | 0.00% | 7 | 2955 | 47.30% | No |
| TRU260320C00100000 | 11/4 3:42 PM | 100.00 | 1.85 | 1.7 | 2.3 | 0.00 | 0.00% | 265 | 2425 | 41.94% | No |
| TRU260320C00105000 | 10/29 11:11 AM | 105.00 | 1.97 | 1.05 | 2.1 | 0.00 | 0.00% | 1 | 4752 | 45.55% | No |
| TRU260320C00110000 | 10/22 9:30 AM | 110.00 | 1.25 | 0.25 | 1.5 | 0.00 | 0.00% | 2 | 24 | 45.14% | No |
| TRU260320C00115000 | 9/23 10:49 AM | 115.00 | 2.20 | 0 | 0 | 0.00 | 0.00% | 1 | 3338 | 12.50% | No |
| TRU260320C00120000 | 9/17 12:48 PM | 120.00 | 2.15 | 0.2 | 2.25 | 0.00 | 0.00% | 21 | 20 | 50.20% | No |
| TRU260320C00125000 | 10/6 9:32 AM | 125.00 | 0.27 | 0 | 0.95 | 0.00 | 0.00% | 1 | 20 | 50.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU260320P00050000 | 10/7 1:46 PM | 50.00 | 1.10 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 17 | 57.79% | No |
| TRU260320P00055000 | 10/3 9:46 AM | 55.00 | 2.00 | 0.45 | 2.4 | 0.00 | 0.00% | 3 | 4 | 54.26% | No |
| TRU260320P00060000 | 11/4 3:25 PM | 60.00 | 1.45 | 1.15 | 1.85 | 0.00 | 0.00% | 2 | 8 | 48.76% | No |
| TRU260320P00065000 | 11/5 3:37 PM | 65.00 | 2.25 | 2.1 | 3.2 | -0.40 | -15.09% | 13 | 19 | 49.39% | No |
| TRU260320P00070000 | 10/31 1:29 PM | 70.00 | 3.50 | 3.2 | 4.6 | 0.00 | 0.00% | 1 | 86 | 47.40% | No |
| TRU260320P00075000 | 11/3 10:41 AM | 75.00 | 5.50 | 4.8 | 6.6 | 0.00 | 0.00% | 1 | 87 | 46.62% | No |
| TRU260320P00080000 | 10/24 9:52 AM | 80.00 | 4.40 | 6.9 | 7.9 | 0.00 | 0.00% | 2 | 17 | 39.89% | Yes |
| TRU260320P00085000 | 10/23 1:56 PM | 85.00 | 8.30 | 9.6 | 12.1 | 0.00 | 0.00% | 3 | 8 | 46.01% | Yes |
| TRU260320P00090000 | 10/2 12:19 PM | 90.00 | 18.39 | 11.3 | 14 | 0.00 | 0.00% | 2 | 1 | 37.65% | Yes |
| TRU260320P00095000 | 10/23 1:02 PM | 95.00 | 14.40 | 15 | 18.7 | 0.00 | 0.00% | 1 | 22 | 42.66% | Yes |
| TRU260320P00105000 | 7/24 2:51 PM | 105.00 | 12.80 | 20.9 | 22.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TRU260320P00110000 | 7/24 2:51 PM | 110.00 | 16.00 | 23.6 | 27.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
