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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251114C00025000 | 11/4 12:12 PM | 25.00 | 10.50 | 15.5 | 18.65 | 0.00 | 0.00% | 10 | 45 | 326.56% | Yes |
| U251114C00026000 | 10/24 10:29 AM | 26.00 | 11.54 | 14.6 | 16.95 | 0.00 | 0.00% | 1 | 1 | 242.38% | Yes |
| U251114C00027000 | 10/16 11:20 AM | 27.00 | 9.26 | 13.6 | 16.4 | 0.00 | 0.00% | 0 | 1 | 269.63% | Yes |
| U251114C00028000 | 10/9 3:52 PM | 28.00 | 12.10 | 12.6 | 14.85 | 0.00 | 0.00% | 0 | 3 | 202.34% | Yes |
| U251114C00029000 | 11/3 10:32 AM | 29.00 | 8.83 | 12.1 | 14.15 | 0.00 | 0.00% | 1 | 64 | 216.80% | Yes |
| U251114C00030000 | 11/5 2:17 PM | 30.00 | 10.58 | 11.1 | 13.05 | 3.98 | 60.30% | 58 | 29 | 193.75% | Yes |
| U251114C00031000 | 11/3 1:44 PM | 31.00 | 7.60 | 9.65 | 12.4 | 0.00 | 0.00% | 1 | 2 | 206.45% | Yes |
| U251114C00032000 | 11/5 10:54 AM | 32.00 | 7.50 | 8.65 | 11.05 | 0.17 | 2.32% | 40 | 1 | 166.21% | Yes |
| U251114C00033000 | 11/5 11:03 AM | 33.00 | 6.74 | 8.15 | 10 | 2.70 | 66.83% | 3 | 73 | 149.22% | Yes |
| U251114C00033500 | 11/5 11:03 AM | 33.50 | 6.36 | 7.65 | 9.65 | 2.66 | 71.89% | 3 | 55 | 153.32% | Yes |
| U251114C00034000 | 11/5 2:00 PM | 34.00 | 7.20 | 7.7 | 9.55 | 2.05 | 39.81% | 23 | 24 | 105.08% | Yes |
| U251114C00034500 | 11/5 11:54 AM | 34.50 | 4.47 | 6.55 | 9.35 | 1.17 | 35.45% | 3 | 177 | 77.73% | Yes |
| U251114C00035000 | 11/5 3:57 PM | 35.00 | 7.67 | 7.25 | 8.1 | 4.17 | 119.14% | 105 | 200 | 98.83% | Yes |
| U251114C00035500 | 11/5 11:17 AM | 35.50 | 3.86 | 6 | 8.6 | 0.81 | 26.56% | 22 | 114 | 103.32% | Yes |
| U251114C00036000 | 11/5 2:01 PM | 36.00 | 5.50 | 5.6 | 7.85 | 2.70 | 96.43% | 19 | 408 | 91.80% | Yes |
| U251114C00036500 | 11/5 3:37 PM | 36.50 | 6.35 | 5.55 | 7 | 4.12 | 184.75% | 19 | 149 | 89.84% | Yes |
| U251114C00037000 | 11/5 3:57 PM | 37.00 | 5.90 | 5.4 | 6.4 | 3.35 | 131.37% | 119 | 308 | 92.19% | Yes |
| U251114C00037500 | 11/5 3:24 PM | 37.50 | 5.45 | 4.65 | 6.05 | 3.53 | 183.85% | 4 | 286 | 83.11% | Yes |
| U251114C00038000 | 11/5 3:19 PM | 38.00 | 4.90 | 4.6 | 5.5 | 2.85 | 139.02% | 170 | 234 | 88.48% | Yes |
| U251114C00038500 | 11/5 3:43 PM | 38.50 | 4.90 | 4.3 | 5.1 | 3.28 | 202.47% | 122 | 119 | 89.65% | Yes |
| U251114C00039000 | 11/5 3:39 PM | 39.00 | 4.50 | 3.75 | 4.6 | 2.93 | 186.62% | 216 | 180 | 81.64% | Yes |
| U251114C00039500 | 11/5 2:58 PM | 39.50 | 3.30 | 3.6 | 4.4 | 1.85 | 127.59% | 50 | 125 | 89.45% | Yes |
| U251114C00040000 | 11/5 3:54 PM | 40.00 | 3.80 | 3.5 | 3.9 | 2.24 | 143.59% | 2784 | 1379 | 90.53% | Yes |
| U251114C00040500 | 11/5 3:30 PM | 40.50 | 3.49 | 3.25 | 3.75 | 2.24 | 179.20% | 216 | 75 | 94.82% | Yes |
| U251114C00041000 | 11/5 3:49 PM | 41.00 | 3.04 | 3.05 | 3.3 | 1.54 | 102.67% | 447 | 134 | 93.36% | Yes |
| U251114C00041500 | 11/5 3:42 PM | 41.50 | 2.98 | 2.77 | 3.15 | 2.03 | 213.68% | 65 | 104 | 95.51% | Yes |
| U251114C00042000 | 11/5 3:46 PM | 42.00 | 2.70 | 2.53 | 2.82 | 1.76 | 187.23% | 220 | 164 | 94.34% | Yes |
| U251114C00042500 | 11/5 3:58 PM | 42.50 | 2.41 | 2.36 | 2.5 | 1.52 | 170.79% | 163 | 53 | 94.14% | No |
| U251114C00043000 | 11/5 3:30 PM | 43.00 | 2.30 | 2.15 | 2.39 | 1.30 | 130.00% | 243 | 147 | 96.48% | No |
| U251114C00044000 | 11/5 3:58 PM | 44.00 | 1.81 | 1.73 | 1.88 | 0.83 | 84.69% | 144 | 482 | 94.04% | No |
| U251114C00045000 | 11/5 3:54 PM | 45.00 | 1.44 | 1.34 | 1.56 | 0.76 | 111.76% | 616 | 8838 | 93.55% | No |
| U251114C00046000 | 11/5 3:35 PM | 46.00 | 1.29 | 1.05 | 1.3 | 0.70 | 118.64% | 189 | 1429 | 94.04% | No |
| U251114C00047000 | 11/5 3:33 PM | 47.00 | 1.02 | 0.81 | 1.08 | 0.57 | 126.67% | 70 | 126 | 94.53% | No |
| U251114C00048000 | 11/5 3:42 PM | 48.00 | 0.81 | 0.63 | 0.87 | 0.43 | 113.16% | 23 | 126 | 94.73% | No |
| U251114C00050000 | 11/5 3:58 PM | 50.00 | 0.49 | 0.39 | 0.55 | 0.20 | 68.97% | 525 | 1488 | 95.70% | No |
| U251114C00055000 | 11/5 3:59 PM | 55.00 | 0.16 | 0.11 | 0.2 | 0.07 | 77.78% | 160 | 290 | 100.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251114P00025000 | 11/5 11:44 AM | 25.00 | 0.53 | 0 | 0.35 | 0.39 | 278.57% | 3 | 330 | 195.70% | No |
| U251114P00026000 | 11/5 1:12 PM | 26.00 | 0.03 | 0 | 0.05 | -0.18 | -85.71% | 2 | 22 | 134.38% | No |
| U251114P00027000 | 11/5 10:15 AM | 27.00 | 0.05 | 0 | 0.36 | -0.12 | -70.59% | 1 | 156 | 172.27% | No |
| U251114P00028000 | 11/5 1:12 PM | 28.00 | 0.03 | 0 | 0.06 | -0.47 | -94.00% | 13 | 51 | 118.75% | No |
| U251114P00029000 | 11/5 3:13 PM | 29.00 | 0.05 | 0 | 0.5 | -0.49 | -90.74% | 706 | 244 | 159.77% | No |
| U251114P00030000 | 11/5 3:13 PM | 30.00 | 0.03 | 0.01 | 0.15 | -0.63 | -95.45% | 83 | 2415 | 117.97% | No |
| U251114P00031000 | 11/4 2:33 PM | 31.00 | 0.92 | 0 | 0.44 | 0.00 | 0.00% | 6 | 2081 | 132.42% | No |
| U251114P00032000 | 11/5 1:57 PM | 32.00 | 0.21 | 0 | 0.42 | -1.01 | -82.79% | 9 | 223 | 120.31% | No |
| U251114P00033000 | 11/5 3:00 PM | 33.00 | 0.18 | 0.01 | 0.3 | -1.31 | -87.92% | 64 | 176 | 102.34% | No |
| U251114P00033500 | 11/5 12:56 PM | 33.50 | 0.24 | 0.02 | 0.48 | -1.65 | -87.30% | 17 | 116 | 108.79% | No |
| U251114P00034000 | 11/5 3:56 PM | 34.00 | 0.14 | 0.05 | 0.24 | -1.99 | -93.43% | 52 | 181 | 91.02% | No |
| U251114P00034500 | 11/5 11:17 AM | 34.50 | 0.58 | 0.02 | 0.53 | -1.60 | -73.39% | 8 | 4057 | 100.59% | No |
| U251114P00035000 | 11/5 3:20 PM | 35.00 | 0.28 | 0.25 | 0.51 | -2.35 | -89.35% | 459 | 376 | 104.39% | No |
| U251114P00036000 | 11/5 3:05 PM | 36.00 | 0.47 | 0.34 | 0.5 | -2.53 | -84.33% | 153 | 287 | 96.00% | No |
| U251114P00037000 | 11/5 3:49 PM | 37.00 | 0.59 | 0.5 | 0.69 | -3.11 | -84.05% | 57 | 237 | 95.61% | No |
| U251114P00037500 | 11/5 3:43 PM | 37.50 | 0.60 | 0.58 | 0.78 | -3.20 | -84.21% | 56 | 2062 | 94.34% | No |
| U251114P00038000 | 11/5 3:58 PM | 38.00 | 0.74 | 0.74 | 0.82 | -3.61 | -82.99% | 70 | 358 | 93.26% | No |
| U251114P00038500 | 11/5 1:43 PM | 38.50 | 1.20 | 0.81 | 1.39 | -3.25 | -73.03% | 16 | 114 | 102.25% | No |
| U251114P00039000 | 11/5 3:42 PM | 39.00 | 1.01 | 0.98 | 1.2 | -3.39 | -77.05% | 66 | 328 | 94.53% | No |
| U251114P00039500 | 11/5 3:54 PM | 39.50 | 1.18 | 1.1 | 1.44 | -2.97 | -71.57% | 48 | 36 | 95.21% | No |
| U251114P00040000 | 11/5 3:43 PM | 40.00 | 1.35 | 1.32 | 1.57 | -4.55 | -77.12% | 590 | 67 | 94.92% | No |
| U251114P00040500 | 11/5 3:59 PM | 40.50 | 1.56 | 1.46 | 1.75 | -4.81 | -75.51% | 88 | 117 | 93.46% | No |
| U251114P00041000 | 11/5 3:48 PM | 41.00 | 1.80 | 1.76 | 1.97 | -4.79 | -72.69% | 752 | 71 | 95.31% | No |
| U251114P00042000 | 11/5 3:54 PM | 42.00 | 2.35 | 2.12 | 2.4 | -5.10 | -68.46% | 790 | 14 | 92.29% | No |
| U251114P00043000 | 11/5 3:37 PM | 43.00 | 2.58 | 2.62 | 3.1 | -5.32 | -67.34% | 41 | 24 | 94.63% | Yes |
| U251114P00044000 | 11/5 3:05 PM | 44.00 | 3.85 | 3.1 | 3.75 | -5.15 | -57.22% | 19 | 14 | 93.26% | Yes |
| U251114P00046000 | 10/16 2:47 PM | 46.00 | 12.19 | 4.4 | 5.35 | 0.00 | 0.00% | 0 | 35 | 96.58% | Yes |
| U251114P00047000 | 10/27 12:33 PM | 47.00 | 9.25 | 5.25 | 6.1 | 0.00 | 0.00% | 0 | 20 | 98.63% | Yes |
| U251114P00048000 | 10/10 9:50 AM | 48.00 | 11.10 | 6.05 | 6.9 | 0.00 | 0.00% | 0 | 30 | 99.02% | Yes |
| U251114P00050000 | 11/5 2:07 PM | 50.00 | 9.35 | 6.95 | 9.95 | -4.02 | -30.07% | 66 | 6 | 115.23% | Yes |
| U251114P00055000 | 10/27 12:35 PM | 55.00 | 16.45 | 12.05 | 14.6 | 0.00 | 0.00% | 20 | 55 | 145.12% | Yes |
