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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251121C00005000 | 10/21 11:57 AM | 5.00 | 32.70 | 35.85 | 38.55 | 0.00 | 0.00% | 5 | 52 | 868.75% | Yes |
| U251121C00008000 | 6/26 10:17 AM | 8.00 | 15.60 | 33.15 | 36.4 | 0.00 | 0.00% | 2 | 19 | 500.78% | Yes |
| U251121C00009000 | 7/9 10:07 AM | 9.00 | 21.00 | 31.9 | 35.15 | 0.00 | 0.00% | 2 | 4 | 389.06% | Yes |
| U251121C00010000 | 7/10 10:04 AM | 10.00 | 19.40 | 30.9 | 34.25 | 0.00 | 0.00% | 1 | 5 | 380.86% | Yes |
| U251121C00011000 | 5/28 9:50 AM | 11.00 | 12.50 | 12.75 | 13.85 | 0.00 | 0.00% | 3 | 8 | 0.00% | Yes |
| U251121C00012000 | 9/19 10:10 AM | 12.00 | 34.09 | 22.95 | 25 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| U251121C00013000 | 7/3 12:53 PM | 13.00 | 13.53 | 28 | 31.4 | 0.00 | 0.00% | 10 | 9 | 343.75% | Yes |
| U251121C00014000 | 5/23 1:38 PM | 14.00 | 8.15 | 8.65 | 9.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| U251121C00015000 | 10/23 12:05 PM | 15.00 | 20.65 | 25.8 | 28.5 | 0.00 | 0.00% | 2 | 11 | 412.31% | Yes |
| U251121C00016000 | 10/29 12:18 PM | 16.00 | 21.50 | 24.8 | 27 | 0.00 | 0.00% | 1 | 47 | 332.62% | Yes |
| U251121C00017000 | 10/23 11:20 AM | 17.00 | 18.76 | 23.8 | 26 | 0.00 | 0.00% | 1 | 40 | 314.26% | Yes |
| U251121C00018000 | 10/21 9:46 AM | 18.00 | 17.65 | 22.8 | 24.85 | 0.00 | 0.00% | 1 | 28 | 278.13% | Yes |
| U251121C00019000 | 9/15 11:33 AM | 19.00 | 26.85 | 18.15 | 19.9 | 0.00 | 0.00% | 1 | 122 | 0.00% | Yes |
| U251121C00020000 | 11/5 1:47 PM | 20.00 | 20.75 | 20.9 | 22.8 | 1.35 | 6.96% | 3 | 69 | 241.80% | Yes |
| U251121C00021000 | 10/23 10:02 AM | 21.00 | 15.10 | 19.7 | 22.05 | 0.00 | 0.00% | 1 | 162 | 255.47% | Yes |
| U251121C00022000 | 11/5 11:43 AM | 22.00 | 16.67 | 18.95 | 20.85 | 0.30 | 1.83% | 2 | 407 | 220.90% | Yes |
| U251121C00023000 | 11/5 10:35 AM | 23.00 | 17.15 | 17.9 | 19.85 | 3.85 | 28.95% | 6 | 2600 | 208.20% | Yes |
| U251121C00024000 | 11/3 10:31 AM | 24.00 | 14.00 | 16.9 | 19.05 | 0.00 | 0.00% | 1 | 442 | 214.45% | Yes |
| U251121C00025000 | 11/5 3:02 PM | 25.00 | 16.50 | 15.85 | 17.85 | 3.67 | 28.60% | 1 | 4271 | 184.38% | Yes |
| U251121C00026000 | 10/16 9:45 AM | 26.00 | 10.60 | 14.75 | 17.4 | 0.00 | 0.00% | 1 | 2092 | 215.04% | Yes |
| U251121C00027000 | 11/5 1:46 PM | 27.00 | 13.57 | 13.85 | 15.85 | 4.68 | 52.64% | 2 | 1957 | 162.30% | Yes |
| U251121C00028000 | 11/3 9:40 AM | 28.00 | 12.20 | 12.95 | 14.95 | 1.75 | 16.75% | 2 | 343 | 159.57% | Yes |
| U251121C00029000 | 11/5 3:31 PM | 29.00 | 13.00 | 12.05 | 13.9 | 3.89 | 42.70% | 3 | 316 | 145.31% | Yes |
| U251121C00030000 | 11/5 1:50 PM | 30.00 | 11.00 | 11.5 | 12.8 | 4.62 | 72.41% | 23 | 1601 | 127.73% | Yes |
| U251121C00031000 | 11/5 2:14 PM | 31.00 | 9.69 | 10.1 | 11.95 | 2.78 | 40.23% | 4 | 262 | 128.52% | Yes |
| U251121C00032000 | 10/31 10:38 AM | 32.00 | 6.52 | 9.1 | 11.05 | 0.00 | 0.00% | 1 | 396 | 124.71% | Yes |
| U251121C00033000 | 11/5 3:57 PM | 33.00 | 9.75 | 8.8 | 10.25 | 5.53 | 131.04% | 18 | 655 | 77.73% | Yes |
| U251121C00034000 | 11/5 3:53 PM | 34.00 | 8.70 | 8.05 | 9 | 4.53 | 108.63% | 3 | 570 | 70.12% | Yes |
| U251121C00034500 | 11/3 11:48 AM | 34.50 | 5.10 | 7.1 | 9.3 | 0.00 | 0.00% | 10 | 14 | 79.98% | Yes |
| U251121C00035000 | 11/5 3:57 PM | 35.00 | 7.95 | 7.3 | 8.1 | 4.25 | 114.86% | 353 | 1242 | 75.78% | Yes |
| U251121C00035500 | 11/5 10:37 AM | 35.50 | 5.10 | 6.2 | 7.85 | 1.82 | 55.49% | 125 | 209 | 58.98% | Yes |
| U251121C00036000 | 11/5 3:35 PM | 36.00 | 7.15 | 6.75 | 7.35 | 3.86 | 117.33% | 146 | 658 | 85.55% | Yes |
| U251121C00036500 | 11/5 11:34 AM | 36.50 | 3.40 | 6.05 | 6.95 | 0.49 | 16.84% | 14 | 254 | 78.42% | Yes |
| U251121C00037000 | 11/5 3:53 PM | 37.00 | 6.25 | 5.6 | 6.4 | 3.46 | 124.01% | 599 | 2609 | 73.73% | Yes |
| U251121C00037500 | 11/5 3:47 PM | 37.50 | 5.90 | 5.3 | 6 | 3.34 | 130.47% | 99 | 266 | 75.29% | Yes |
| U251121C00038000 | 11/5 3:56 PM | 38.00 | 5.46 | 5.3 | 5.6 | 3.06 | 127.50% | 328 | 3792 | 81.64% | Yes |
| U251121C00038500 | 11/5 3:54 PM | 38.50 | 5.20 | 4.55 | 5.25 | 3.00 | 136.36% | 36 | 1531 | 74.51% | Yes |
| U251121C00039000 | 11/5 3:59 PM | 39.00 | 4.77 | 4.65 | 4.9 | 2.71 | 131.55% | 1590 | 3303 | 81.88% | Yes |
| U251121C00039500 | 11/5 3:56 PM | 39.50 | 4.40 | 4.35 | 4.6 | 2.85 | 183.87% | 707 | 84 | 82.52% | Yes |
| U251121C00040000 | 11/5 3:59 PM | 40.00 | 4.18 | 4.05 | 4.3 | 2.38 | 132.22% | 2262 | 4068 | 82.72% | Yes |
| U251121C00040500 | 11/5 3:32 PM | 40.50 | 4.00 | 3.7 | 4.1 | 2.51 | 168.46% | 86 | 96 | 83.20% | Yes |
| U251121C00041000 | 11/5 3:43 PM | 41.00 | 3.54 | 3.45 | 3.85 | 2.25 | 174.42% | 308 | 481 | 83.98% | Yes |
| U251121C00042000 | 11/5 3:59 PM | 42.00 | 3.10 | 2.98 | 3.2 | 1.75 | 129.63% | 1636 | 2721 | 82.62% | Yes |
| U251121C00043000 | 11/5 3:58 PM | 43.00 | 2.68 | 2.6 | 2.72 | 1.64 | 157.69% | 1113 | 1078 | 83.40% | No |
| U251121C00044000 | 11/5 3:32 PM | 44.00 | 2.33 | 2.11 | 2.38 | 1.36 | 140.21% | 220 | 1974 | 83.11% | No |
| U251121C00045000 | 11/5 3:59 PM | 45.00 | 1.84 | 1.84 | 1.98 | 0.98 | 113.95% | 1657 | 4653 | 83.74% | No |
| U251121C00046000 | 11/5 3:57 PM | 46.00 | 1.60 | 1.54 | 1.7 | 0.91 | 131.88% | 1389 | 10600 | 84.33% | No |
| U251121C00047000 | 11/5 3:56 PM | 47.00 | 1.35 | 1.29 | 1.43 | 0.79 | 141.07% | 1194 | 12496 | 84.62% | No |
| U251121C00048000 | 11/5 3:53 PM | 48.00 | 1.13 | 1.03 | 1.21 | 0.61 | 117.31% | 786 | 2766 | 84.33% | No |
| U251121C00049000 | 11/5 3:42 PM | 49.00 | 0.95 | 0.85 | 1 | 0.51 | 115.91% | 71 | 625 | 84.38% | No |
| U251121C00050000 | 11/5 3:57 PM | 50.00 | 0.79 | 0.71 | 0.84 | 0.25 | 46.30% | 960 | 10782 | 85.06% | No |
| U251121C00055000 | 11/5 3:50 PM | 55.00 | 0.31 | 0.19 | 0.35 | 0.10 | 47.62% | 1433 | 4694 | 84.96% | No |
| U251121C00060000 | 11/5 3:53 PM | 60.00 | 0.17 | 0.07 | 0.29 | -0.03 | -15.00% | 314 | 1425 | 97.07% | No |
| U251121C00065000 | 11/5 3:54 PM | 65.00 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 74 | 1837 | 98.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251121P00010000 | 4/11 12:37 PM | 10.00 | 0.78 | 0.06 | 0.53 | 0.00 | 0.00% | 2 | 2 | 404.69% | No |
| U251121P00012000 | 9/8 10:32 AM | 12.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| U251121P00013000 | 8/20 10:02 AM | 13.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 5 | 40 | 239.06% | No |
| U251121P00014000 | 7/8 1:34 PM | 14.00 | 0.25 | 0 | 0.49 | 0.00 | 0.00% | 1 | 10 | 303.52% | No |
| U251121P00015000 | 9/29 10:50 AM | 15.00 | 0.02 | 0 | 0.28 | 0.00 | 0.00% | 1 | 348 | 258.59% | No |
| U251121P00016000 | 10/14 3:50 PM | 16.00 | 0.03 | 0 | 0.69 | 0.00 | 0.00% | 2 | 96 | 288.67% | No |
| U251121P00017000 | 10/31 9:30 AM | 17.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1308 | 179.69% | No |
| U251121P00018000 | 9/26 3:32 PM | 18.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 2 | 53 | 50.00% | No |
| U251121P00019000 | 9/19 10:48 AM | 19.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 1 | 150 | 189.84% | No |
| U251121P00020000 | 11/5 3:39 PM | 20.00 | 0.04 | 0.01 | 0.08 | -0.11 | -73.33% | 5 | 315 | 161.72% | No |
| U251121P00021000 | 11/5 3:40 PM | 21.00 | 0.03 | 0.01 | 0.21 | -0.03 | -50.00% | 3 | 1403 | 173.83% | No |
| U251121P00022000 | 11/4 3:21 PM | 22.00 | 0.14 | 0 | 0.71 | 0.00 | 0.00% | 68 | 580 | 204.88% | No |
| U251121P00023000 | 11/5 1:21 PM | 23.00 | 0.02 | 0 | 0.29 | -0.13 | -86.67% | 1 | 855 | 161.33% | No |
| U251121P00024000 | 11/5 12:45 PM | 24.00 | 0.01 | 0 | 0.32 | -0.11 | -91.67% | 2 | 313 | 153.91% | No |
| U251121P00025000 | 11/5 3:59 PM | 25.00 | 0.05 | 0.01 | 0.1 | -0.22 | -81.48% | 162 | 589 | 120.70% | No |
| U251121P00026000 | 11/5 3:57 PM | 26.00 | 0.05 | 0.03 | 0.1 | -0.21 | -80.77% | 34 | 479 | 115.63% | No |
| U251121P00027000 | 11/5 2:16 PM | 27.00 | 0.07 | 0.04 | 0.13 | -0.22 | -75.86% | 17 | 2206 | 112.50% | No |
| U251121P00028000 | 11/5 1:49 PM | 28.00 | 0.15 | 0 | 0.38 | -0.40 | -72.73% | 27 | 928 | 121.48% | No |
| U251121P00029000 | 11/5 3:59 PM | 29.00 | 0.10 | 0.02 | 0.1 | -0.47 | -82.46% | 11 | 1518 | 91.41% | No |
| U251121P00030000 | 11/5 3:23 PM | 30.00 | 0.10 | 0.05 | 0.33 | -0.78 | -88.64% | 2136 | 2554 | 104.49% | No |
| U251121P00031000 | 11/5 3:03 PM | 31.00 | 0.15 | 0.08 | 0.36 | -1.07 | -87.70% | 3043 | 3264 | 99.41% | No |
| U251121P00032000 | 11/5 3:34 PM | 32.00 | 0.16 | 0.15 | 0.23 | -1.35 | -89.40% | 108 | 2854 | 88.09% | No |
| U251121P00033000 | 11/5 3:56 PM | 33.00 | 0.25 | 0.23 | 0.28 | -1.35 | -84.38% | 8095 | 8372 | 86.13% | No |
| U251121P00033500 | 11/5 10:07 AM | 33.50 | 0.69 | 0.19 | 0.66 | -0.97 | -58.43% | 6 | 64 | 94.24% | No |
| U251121P00034000 | 11/5 3:49 PM | 34.00 | 0.31 | 0.06 | 0.45 | -2.08 | -87.03% | 123 | 2255 | 77.93% | No |
| U251121P00034500 | 11/5 2:34 PM | 34.50 | 0.55 | 0.32 | 0.77 | -1.95 | -78.00% | 6002 | 6003 | 92.38% | No |
| U251121P00035000 | 11/5 3:56 PM | 35.00 | 0.45 | 0.4 | 0.49 | -2.27 | -83.46% | 138 | 2849 | 82.13% | No |
| U251121P00035500 | 11/5 3:51 PM | 35.50 | 0.50 | 0.44 | 0.61 | -2.60 | -83.87% | 5 | 87 | 82.13% | No |
| U251121P00036000 | 11/5 3:59 PM | 36.00 | 0.66 | 0.54 | 0.66 | -2.76 | -80.70% | 2230 | 3164 | 81.25% | No |
| U251121P00036500 | 11/5 3:25 PM | 36.50 | 0.66 | 0.6 | 0.73 | -2.64 | -80.00% | 6 | 249 | 79.59% | No |
| U251121P00037000 | 11/5 3:52 PM | 37.00 | 0.83 | 0.74 | 0.84 | -3.07 | -78.72% | 126 | 1965 | 80.22% | No |
| U251121P00037500 | 11/5 3:57 PM | 37.50 | 0.89 | 0.88 | 0.97 | -3.53 | -79.86% | 3063 | 3109 | 80.66% | No |
| U251121P00038000 | 11/5 3:57 PM | 38.00 | 1.05 | 0.88 | 1.11 | -3.70 | -77.89% | 158 | 1484 | 78.13% | No |
| U251121P00038500 | 11/5 3:49 PM | 38.50 | 1.23 | 1.13 | 1.25 | -3.12 | -71.72% | 105 | 92 | 79.83% | No |
| U251121P00039000 | 11/5 3:57 PM | 39.00 | 1.40 | 1.32 | 1.41 | -3.79 | -73.03% | 289 | 1020 | 80.22% | No |
| U251121P00039500 | 11/5 3:59 PM | 39.50 | 1.54 | 1.51 | 1.59 | -4.11 | -72.74% | 129 | 109 | 80.47% | No |
| U251121P00040000 | 11/5 3:57 PM | 40.00 | 1.74 | 1.62 | 1.78 | -4.06 | -70.00% | 8234 | 916 | 79.15% | No |
| U251121P00040500 | 11/5 2:29 PM | 40.50 | 2.53 | 1.84 | 1.99 | -4.07 | -61.67% | 115 | 186 | 79.44% | No |
| U251121P00041000 | 11/5 3:26 PM | 41.00 | 2.11 | 2.06 | 2.23 | -4.31 | -67.13% | 62 | 261 | 79.74% | No |
| U251121P00042000 | 11/5 3:53 PM | 42.00 | 2.61 | 2.55 | 2.75 | -5.24 | -66.75% | 180 | 939 | 80.32% | No |
| U251121P00043000 | 11/5 3:57 PM | 43.00 | 3.20 | 3.1 | 3.3 | -5.35 | -62.57% | 87 | 213 | 80.57% | Yes |
| U251121P00044000 | 11/5 3:15 PM | 44.00 | 3.95 | 3.55 | 3.95 | -3.90 | -49.68% | 51 | 266 | 79.30% | Yes |
| U251121P00045000 | 11/5 3:59 PM | 45.00 | 4.45 | 4.45 | 4.55 | -5.90 | -57.00% | 31 | 249 | 82.28% | Yes |
| U251121P00046000 | 10/27 3:02 PM | 46.00 | 8.50 | 4.75 | 5.7 | 0.00 | 0.00% | 16 | 269 | 83.30% | Yes |
| U251121P00047000 | 11/5 12:32 PM | 47.00 | 8.20 | 5.55 | 6.6 | -5.30 | -39.26% | 1 | 360 | 87.01% | Yes |
| U251121P00048000 | 10/27 3:01 PM | 48.00 | 10.10 | 6.25 | 7.35 | 0.00 | 0.00% | 45 | 149 | 85.69% | Yes |
| U251121P00049000 | 11/5 3:12 PM | 49.00 | 7.93 | 7.2 | 8.15 | -5.92 | -42.74% | 1 | 48 | 88.38% | Yes |
| U251121P00050000 | 11/5 1:47 PM | 50.00 | 10.28 | 8 | 8.9 | -3.82 | -27.09% | 6 | 53 | 86.43% | Yes |
| U251121P00055000 | 10/21 3:47 PM | 55.00 | 18.90 | 12.45 | 13.9 | 0.00 | 0.00% | 130 | 186 | 101.27% | Yes |
| U251121P00060000 | 10/27 2:34 PM | 60.00 | 21.15 | 17.15 | 19.2 | 0.00 | 0.00% | 30 | 262 | 123.54% | Yes |
| U251121P00065000 | 10/29 10:08 AM | 65.00 | 28.38 | 22.15 | 24.15 | 0.00 | 0.00% | 2 | 68 | 141.41% | Yes |
