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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU280121C00040000 | 10/20 10:39 AM | 40.00 | 45.16 | 42.5 | 47.5 | 0.00 | 0.00% | 1 | 1 | 57.21% | Yes |
| TRU280121C00045000 | 10/2 9:48 AM | 45.00 | 33.23 | 39 | 43.5 | 0.00 | 0.00% | 0 | 1 | 54.74% | Yes |
| TRU280121C00050000 | 10/20 10:38 AM | 50.00 | 37.70 | 35.5 | 40 | 0.00 | 0.00% | 2 | 2 | 52.86% | Yes |
| TRU280121C00060000 | 10/8 3:58 PM | 60.00 | 30.10 | 29.5 | 32.7 | 0.00 | 0.00% | 3 | 4 | 53.60% | Yes |
| TRU280121C00070000 | 10/30 10:45 AM | 70.00 | 25.75 | 23.5 | 28 | 0.00 | 0.00% | 1 | 6 | 52.94% | Yes |
| TRU280121C00075000 | 10/21 1:54 PM | 75.00 | 23.10 | 21 | 24.3 | 0.00 | 0.00% | 1 | 2 | 48.85% | Yes |
| TRU280121C00080000 | 10/23 12:12 PM | 80.00 | 22.28 | 18.5 | 22 | 0.00 | 0.00% | 6 | 11 | 47.86% | No |
| TRU280121C00110000 | 10/7 10:56 AM | 110.00 | 8.20 | 8 | 11.3 | 0.00 | 0.00% | 0 | 1 | 42.71% | No |
| TRU280121C00115000 | 10/7 10:56 AM | 115.00 | 7.10 | 6.9 | 10.2 | 0.00 | 0.00% | 0 | 1 | 42.43% | No |
| TRU280121C00140000 | 10/31 9:57 AM | 140.00 | 4.60 | 3.3 | 7 | 0.00 | 0.00% | 1 | 16 | 43.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TRU280121P00045000 | 10/10 3:45 PM | 45.00 | 3.80 | 1.9 | 4.5 | 0.00 | 0.00% | 1 | 3 | 46.12% | No |
| TRU280121P00050000 | 10/21 1:16 PM | 50.00 | 4.20 | 2.9 | 6.3 | 0.00 | 0.00% | 4 | 4 | 46.47% | No |
| TRU280121P00060000 | 10/31 2:52 PM | 60.00 | 7.40 | 5 | 10 | 0.00 | 0.00% | 1 | 2 | 44.95% | No |
| TRU280121P00065000 | 10/2 10:23 AM | 65.00 | 10.30 | 7.3 | 10.7 | 0.00 | 0.00% | 0 | 1 | 40.43% | No |
| TRU280121P00080000 | 10/8 2:03 PM | 80.00 | 15.32 | 13.3 | 17 | 0.00 | 0.00% | 1 | 1 | 35.94% | Yes |
