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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU270115C00040000 | 10/31 10:08 AM | 40.00 | 42.25 | 40 | 45 | 0.00 | 0.00% | 1 | 3 | 61.32% | Yes |
| TRU270115C00045000 | 10/10 9:47 AM | 45.00 | 38.00 | 36 | 40.5 | 0.00 | 0.00% | 10 | 7 | 57.64% | Yes |
| TRU270115C00050000 | 10/6 12:55 PM | 50.00 | 32.50 | 32 | 36.5 | 0.00 | 0.00% | 10 | 18 | 54.93% | Yes |
| TRU270115C00055000 | 10/16 3:47 PM | 55.00 | 29.20 | 29.3 | 32.5 | 0.00 | 0.00% | 1 | 3 | 54.55% | Yes |
| TRU270115C00060000 | 9/5 10:26 AM | 60.00 | 36.10 | 21.5 | 25.8 | 0.00 | 0.00% | 1 | 1 | 46.25% | Yes |
| TRU270115C00065000 | 10/24 9:55 AM | 65.00 | 28.10 | 22.3 | 25.5 | 0.00 | 0.00% | 5 | 5 | 55.63% | Yes |
| TRU270115C00070000 | 10/17 12:49 PM | 70.00 | 18.87 | 18 | 22.3 | 0.00 | 0.00% | 15 | 15 | 53.12% | Yes |
| TRU270115C00075000 | 10/3 10:39 AM | 75.00 | 15.00 | 15 | 20 | 0.00 | 0.00% | 2 | 2 | 52.95% | Yes |
| TRU270115C00080000 | 10/24 9:44 AM | 80.00 | 18.50 | 13.1 | 17 | 0.00 | 0.00% | 1 | 69 | 50.02% | No |
| TRU270115C00085000 | 10/15 10:18 AM | 85.00 | 12.45 | 10.7 | 14.4 | 0.00 | 0.00% | 15 | 17 | 47.80% | No |
| TRU270115C00090000 | 8/13 12:55 PM | 90.00 | 17.00 | 11.7 | 14.7 | 0.00 | 0.00% | 0 | 30 | 53.42% | No |
| TRU270115C00095000 | 10/6 11:28 AM | 95.00 | 7.62 | 7.2 | 10.7 | 0.00 | 0.00% | 10 | 104 | 46.09% | No |
| TRU270115C00100000 | 10/2 12:13 PM | 100.00 | 5.22 | 5 | 8.9 | 0.00 | 0.00% | 0 | 1 | 44.56% | No |
| TRU270115C00125000 | 10/23 12:08 PM | 125.00 | 3.20 | 0.7 | 4.1 | 0.00 | 0.00% | 0 | 2 | 42.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU270115P00040000 | 10/3 3:44 PM | 40.00 | 1.54 | 0.1 | 3.3 | 0.00 | 0.00% | 14 | 13 | 51.90% | No |
| TRU270115P00045000 | 10/2 10:34 AM | 45.00 | 2.50 | 0.5 | 3.6 | 0.00 | 0.00% | 0 | 1 | 57.43% | No |
| TRU270115P00050000 | 10/2 11:00 AM | 50.00 | 3.50 | 1.25 | 4.1 | 0.00 | 0.00% | 1 | 2 | 52.15% | No |
| TRU270115P00060000 | 10/2 3:59 PM | 60.00 | 6.30 | 3.3 | 6.6 | 0.00 | 0.00% | 7 | 57 | 47.91% | No |
| TRU270115P00070000 | 10/8 11:50 AM | 70.00 | 8.60 | 6.5 | 10 | 0.00 | 0.00% | 1 | 17 | 44.32% | No |
| TRU270115P00075000 | 10/15 10:18 AM | 75.00 | 10.41 | 7.5 | 12 | 0.00 | 0.00% | 15 | 22 | 42.49% | No |
| TRU270115P00090000 | 10/3 10:58 AM | 90.00 | 19.85 | 15 | 19.3 | 0.00 | 0.00% | 7 | 8 | 36.75% | Yes |
| TRU270115P00095000 | 7/11 2:48 PM | 95.00 | 14.90 | 14.6 | 19 | 0.00 | 0.00% | 2 | 2 | 24.76% | Yes |
