Explore strikes, OI, IV and strategy data for U.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251107C00020000 | 10/31 11:59 AM | 20.00 | 17.14 | 20.25 | 24.2 | 0.00 | 0.00% | 5 | 5 | 1033.98% | Yes |
| U251107C00025000 | 11/5 1:21 PM | 25.00 | 15.20 | 15.45 | 17.85 | 2.24 | 17.28% | 24 | 68 | 521.48% | Yes |
| U251107C00027500 | 11/5 11:54 AM | 27.50 | 11.05 | 13.05 | 15.5 | 2.59 | 30.61% | 1 | 3 | 477.73% | Yes |
| U251107C00028000 | 11/5 11:54 AM | 28.00 | 10.62 | 12.55 | 15 | 2.90 | 37.56% | 11 | 13 | 462.11% | Yes |
| U251107C00028500 | 11/5 11:51 AM | 28.50 | 10.04 | 12.5 | 14.35 | 1.07 | 11.93% | 1 | 4 | 414.45% | Yes |
| U251107C00029000 | 11/5 2:17 PM | 29.00 | 11.38 | 12.1 | 13.95 | 4.68 | 69.85% | 3 | 97 | 421.48% | Yes |
| U251107C00030000 | 11/5 2:10 PM | 30.00 | 11.47 | 10.55 | 12.8 | 5.10 | 80.06% | 56 | 220 | 360.94% | Yes |
| U251107C00030500 | 11/5 12:48 PM | 30.50 | 9.13 | 10.05 | 12.3 | 3.83 | 72.26% | 6 | 26 | 347.66% | Yes |
| U251107C00031000 | 11/5 2:14 PM | 31.00 | 9.49 | 9.55 | 11.55 | 2.95 | 45.11% | 6 | 4 | 271.88% | Yes |
| U251107C00032000 | 11/5 3:13 PM | 32.00 | 10.00 | 8.55 | 10.8 | 5.68 | 131.48% | 11 | 18 | 307.81% | Yes |
| U251107C00032500 | 11/5 11:27 AM | 32.50 | 5.91 | 8.05 | 10.35 | 0.66 | 12.57% | 1 | 1 | 304.30% | Yes |
| U251107C00033000 | 11/4 3:51 PM | 33.00 | 6.15 | 8.1 | 9.95 | 2.32 | 60.57% | 10 | 57 | 308.20% | Yes |
| U251107C00033500 | 11/5 3:30 PM | 33.50 | 9.12 | 8.2 | 9.3 | 5.42 | 146.49% | 44 | 23 | 269.14% | Yes |
| U251107C00034000 | 11/5 2:00 PM | 34.00 | 7.15 | 8.2 | 8.9 | 4.14 | 137.54% | 10 | 76 | 205.47% | Yes |
| U251107C00034500 | 11/5 3:30 PM | 34.50 | 8.12 | 6.7 | 8.55 | 5.30 | 187.94% | 99 | 14 | 282.81% | Yes |
| U251107C00035000 | 11/5 3:55 PM | 35.00 | 7.30 | 7.25 | 7.65 | 4.40 | 151.72% | 4932 | 4705 | 155.47% | Yes |
| U251107C00035500 | 11/5 3:45 PM | 35.50 | 6.50 | 5.55 | 7.4 | 3.65 | 128.07% | 360 | 450 | 234.38% | Yes |
| U251107C00036000 | 11/5 3:51 PM | 36.00 | 5.40 | 6.3 | 6.65 | 3.00 | 125.00% | 1000 | 1689 | 144.14% | Yes |
| U251107C00036500 | 11/5 3:39 PM | 36.50 | 5.90 | 5.15 | 6.4 | 3.60 | 156.52% | 645 | 1016 | 208.59% | Yes |
| U251107C00037000 | 11/5 3:43 PM | 37.00 | 5.70 | 4.65 | 5.85 | 3.65 | 178.05% | 263 | 670 | 189.06% | Yes |
| U251107C00037500 | 11/5 3:50 PM | 37.50 | 4.75 | 4.75 | 5.45 | 2.89 | 155.38% | 2307 | 871 | 139.45% | Yes |
| U251107C00038000 | 11/5 3:58 PM | 38.00 | 4.70 | 4.55 | 4.8 | 3.09 | 191.93% | 775 | 1431 | 139.84% | Yes |
| U251107C00038500 | 11/5 3:15 PM | 38.50 | 3.75 | 3.2 | 4.6 | 2.21 | 143.51% | 443 | 810 | 75.39% | Yes |
| U251107C00039000 | 11/5 3:59 PM | 39.00 | 3.80 | 3.75 | 3.9 | 2.43 | 177.37% | 2194 | 2003 | 134.96% | Yes |
| U251107C00039500 | 11/5 3:45 PM | 39.50 | 3.60 | 3.3 | 3.5 | 2.09 | 138.41% | 377 | 381 | 130.27% | Yes |
| U251107C00040000 | 11/5 3:57 PM | 40.00 | 3.09 | 2.93 | 3.1 | 2.00 | 183.49% | 2609 | 2093 | 128.32% | Yes |
| U251107C00040500 | 11/5 3:59 PM | 40.50 | 2.75 | 2.65 | 2.83 | 1.65 | 150.00% | 805 | 761 | 134.57% | Yes |
| U251107C00041000 | 11/5 3:57 PM | 41.00 | 2.49 | 2.21 | 2.5 | 1.57 | 170.65% | 2164 | 6109 | 128.71% | Yes |
| U251107C00041500 | 11/5 3:48 PM | 41.50 | 1.96 | 1.71 | 2.22 | 1.13 | 136.14% | 2260 | 453 | 120.90% | Yes |
| U251107C00042000 | 11/5 3:58 PM | 42.00 | 1.79 | 1.66 | 1.93 | 1.00 | 126.58% | 1858 | 1277 | 129.20% | Yes |
| U251107C00042500 | 11/5 3:58 PM | 42.50 | 1.65 | 1.55 | 1.71 | 0.94 | 132.39% | 978 | 493 | 135.64% | No |
| U251107C00043000 | 11/5 3:56 PM | 43.00 | 1.28 | 1.28 | 1.47 | 0.66 | 106.45% | 3457 | 6773 | 133.01% | No |
| U251107C00043500 | 11/5 3:57 PM | 43.50 | 1.20 | 1.03 | 1.28 | 0.70 | 140.00% | 207 | 543 | 131.25% | No |
| U251107C00044000 | 11/5 3:59 PM | 44.00 | 0.92 | 0.8 | 1.11 | 0.37 | 67.27% | 243 | 3046 | 129.20% | No |
| U251107C00044500 | 11/5 3:28 PM | 44.50 | 0.96 | 0.78 | 1 | 0.21 | 28.00% | 206 | 423 | 137.11% | No |
| U251107C00045000 | 11/5 3:59 PM | 45.00 | 0.80 | 0.76 | 0.84 | 0.34 | 73.91% | 1431 | 2504 | 141.60% | No |
| U251107C00045500 | 11/5 3:49 PM | 45.50 | 0.61 | 0.65 | 0.74 | 0.21 | 52.50% | 50 | 100 | 143.36% | No |
| U251107C00046000 | 11/5 3:56 PM | 46.00 | 0.58 | 0.55 | 0.63 | 0.14 | 31.82% | 464 | 1743 | 143.75% | No |
| U251107C00046500 | 11/5 3:51 PM | 46.50 | 0.51 | 0.47 | 0.55 | 0.26 | 104.00% | 128 | 1176 | 145.51% | No |
| U251107C00047000 | 11/5 3:58 PM | 47.00 | 0.42 | 0.4 | 0.45 | 0.11 | 35.48% | 648 | 588 | 145.31% | No |
| U251107C00047500 | 11/5 3:57 PM | 47.50 | 0.38 | 0.26 | 0.42 | 0.10 | 35.71% | 47 | 5146 | 143.36% | No |
| U251107C00048000 | 11/5 3:58 PM | 48.00 | 0.30 | 0.24 | 0.35 | 0.00 | 0.00% | 1034 | 217 | 145.51% | No |
| U251107C00048500 | 11/5 3:45 PM | 48.50 | 0.27 | 0.14 | 0.3 | 0.04 | 17.39% | 30 | 137 | 141.60% | No |
| U251107C00049000 | 11/5 3:37 PM | 49.00 | 0.23 | 0.15 | 0.26 | 0.07 | 43.75% | 469 | 42 | 146.48% | No |
| U251107C00049500 | 11/5 3:08 PM | 49.50 | 0.16 | 0.04 | 0.22 | -0.10 | -38.46% | 2 | 14 | 138.28% | No |
| U251107C00050000 | 11/5 3:59 PM | 50.00 | 0.15 | 0.12 | 0.19 | 0.00 | 0.00% | 1224 | 6730 | 150.78% | No |
| U251107C00051000 | 11/5 3:58 PM | 51.00 | 0.11 | 0.05 | 0.1 | -0.03 | -21.43% | 218 | 548 | 141.41% | No |
| U251107C00055000 | 11/5 3:59 PM | 55.00 | 0.02 | 0 | 0.05 | -0.02 | -50.00% | 740 | 978 | 157.81% | No |
| U251107C00060000 | 11/5 3:40 PM | 60.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 21 | 264 | 168.75% | No |
| U251107C00065000 | 11/5 3:34 PM | 65.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 2618 | 200.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251107P00020000 | 11/4 3:51 PM | 20.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 11 | 381.25% | No |
| U251107P00024000 | 11/5 10:28 AM | 24.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 60 | 896 | 275.00% | No |
| U251107P00025000 | 11/5 2:36 PM | 25.00 | 0.01 | 0 | 0.01 | -0.06 | -85.71% | 174 | 776 | 256.25% | No |
| U251107P00026000 | 11/5 10:09 AM | 26.00 | 0.01 | 0 | 0.02 | -0.11 | -91.67% | 104 | 334 | 256.25% | No |
| U251107P00027000 | 11/5 3:22 PM | 27.00 | 0.01 | 0 | 0.01 | -0.15 | -93.75% | 718 | 1900 | 225.00% | No |
| U251107P00028000 | 11/5 3:26 PM | 28.00 | 0.02 | 0 | 0.02 | -0.18 | -90.00% | 434 | 462 | 218.75% | No |
| U251107P00029000 | 11/5 3:22 PM | 29.00 | 0.01 | 0.01 | 0.02 | -0.32 | -96.97% | 130 | 273 | 212.50% | No |
| U251107P00030000 | 11/5 3:35 PM | 30.00 | 0.01 | 0.01 | 0.07 | -0.45 | -97.83% | 614 | 1963 | 223.44% | No |
| U251107P00031000 | 11/5 3:38 PM | 31.00 | 0.02 | 0.01 | 0.1 | -0.63 | -96.92% | 3218 | 750 | 215.63% | No |
| U251107P00031500 | 11/5 2:52 PM | 31.50 | 0.02 | 0.02 | 0.05 | -0.72 | -97.30% | 123 | 178 | 192.19% | No |
| U251107P00032000 | 11/5 3:42 PM | 32.00 | 0.04 | 0.01 | 0.07 | -0.83 | -95.40% | 418 | 1003 | 187.50% | No |
| U251107P00032500 | 11/5 12:51 PM | 32.50 | 0.06 | 0 | 0.11 | -1.10 | -94.83% | 66 | 312 | 187.50% | No |
| U251107P00033000 | 11/5 3:49 PM | 33.00 | 0.04 | 0.03 | 0.04 | -1.15 | -96.64% | 681 | 784 | 165.63% | No |
| U251107P00033500 | 11/5 2:01 PM | 33.50 | 0.06 | 0.01 | 0.25 | -1.38 | -95.83% | 44 | 945 | 198.44% | No |
| U251107P00034000 | 11/5 3:52 PM | 34.00 | 0.07 | 0 | 0.12 | -1.71 | -96.07% | 291 | 720 | 162.50% | No |
| U251107P00034500 | 11/5 3:16 PM | 34.50 | 0.11 | 0.01 | 0.3 | -1.74 | -94.05% | 52 | 139 | 185.16% | No |
| U251107P00035000 | 11/5 3:57 PM | 35.00 | 0.11 | 0.07 | 0.14 | -1.95 | -94.66% | 1515 | 3677 | 160.94% | No |
| U251107P00035500 | 11/5 3:51 PM | 35.50 | 0.10 | 0.08 | 0.25 | -2.36 | -95.93% | 140 | 135 | 167.19% | No |
| U251107P00036000 | 11/5 3:56 PM | 36.00 | 0.11 | 0.1 | 0.28 | -2.44 | -95.69% | 692 | 1522 | 162.50% | No |
| U251107P00036500 | 11/5 3:40 PM | 36.50 | 0.15 | 0.11 | 0.29 | -3.06 | -95.33% | 804 | 544 | 153.91% | No |
| U251107P00037000 | 11/5 3:43 PM | 37.00 | 0.20 | 0.15 | 0.28 | -3.25 | -94.20% | 790 | 1030 | 146.09% | No |
| U251107P00037500 | 11/5 3:53 PM | 37.50 | 0.30 | 0.2 | 0.4 | -3.60 | -92.31% | 370 | 755 | 149.22% | No |
| U251107P00038000 | 11/5 3:43 PM | 38.00 | 0.35 | 0.3 | 0.41 | -3.89 | -91.75% | 751 | 1003 | 145.70% | No |
| U251107P00038500 | 11/5 3:54 PM | 38.50 | 0.40 | 0.33 | 0.51 | -4.00 | -90.91% | 121 | 203 | 142.19% | No |
| U251107P00039000 | 11/5 3:53 PM | 39.00 | 0.49 | 0.41 | 0.64 | -4.51 | -90.20% | 1243 | 403 | 141.99% | No |
| U251107P00039500 | 11/5 3:30 PM | 39.50 | 0.52 | 0.53 | 0.78 | -4.63 | -89.90% | 118 | 406 | 142.38% | No |
| U251107P00040000 | 11/5 3:59 PM | 40.00 | 0.70 | 0.68 | 0.79 | -4.75 | -87.16% | 976 | 301 | 136.13% | No |
| U251107P00040500 | 11/5 3:53 PM | 40.50 | 0.90 | 0.81 | 0.9 | -5.22 | -85.29% | 217 | 168 | 132.23% | No |
| U251107P00041000 | 11/5 3:32 PM | 41.00 | 1.00 | 1 | 1.11 | -5.51 | -84.64% | 193 | 158 | 133.79% | No |
| U251107P00041500 | 11/5 3:58 PM | 41.50 | 1.25 | 1.2 | 1.29 | -5.53 | -81.56% | 125 | 63 | 132.42% | No |
| U251107P00042000 | 11/5 3:59 PM | 42.00 | 1.44 | 1.45 | 1.53 | -5.11 | -78.02% | 4409 | 61 | 133.59% | No |
| U251107P00042500 | 11/5 3:45 PM | 42.50 | 1.70 | 1.68 | 1.88 | -4.09 | -70.64% | 152 | 24 | 136.52% | Yes |
| U251107P00043000 | 11/5 3:33 PM | 43.00 | 1.95 | 1.84 | 2.41 | -5.68 | -74.44% | 25 | 155 | 141.80% | Yes |
| U251107P00043500 | 11/5 10:23 AM | 43.50 | 5.49 | 2.1 | 2.72 | -2.76 | -33.45% | 18 | 37 | 140.63% | Yes |
| U251107P00044000 | 11/5 2:02 PM | 44.00 | 3.68 | 2.42 | 3.1 | -3.42 | -48.17% | 1 | 39 | 143.16% | Yes |
| U251107P00044500 | 10/29 12:07 PM | 44.50 | 8.07 | 2.78 | 3.55 | 0.00 | 0.00% | 2 | 37 | 148.83% | Yes |
| U251107P00045000 | 11/5 10:14 AM | 45.00 | 7.00 | 3.15 | 4 | -3.06 | -30.42% | 1 | 24 | 153.71% | Yes |
| U251107P00045500 | 10/27 3:43 PM | 45.50 | 7.65 | 3.55 | 4.35 | 0.00 | 0.00% | 2 | 2 | 154.30% | Yes |
| U251107P00046000 | 10/28 1:35 PM | 46.00 | 9.28 | 3.95 | 4.8 | 0.00 | 0.00% | 10 | 110 | 158.40% | Yes |
| U251107P00046500 | 10/27 12:04 PM | 46.50 | 8.45 | 3.4 | 5.4 | 0.00 | 0.00% | 0 | 35 | 114.84% | Yes |
| U251107P00050000 | 10/29 3:16 PM | 50.00 | 13.18 | 7.3 | 9.15 | 0.00 | 0.00% | 6 | 6 | 217.97% | Yes |
| U251107P00055000 | 11/4 1:08 PM | 55.00 | 19.90 | 12.05 | 13.95 | 0.00 | 0.00% | 1 | 61 | 257.81% | Yes |
