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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251205C00031000 | 10/31 11:15 AM | 31.00 | 7.70 | 9.75 | 13.6 | 0.00 | 0.00% | 3 | 4 | 79.10% | Yes |
| U251205C00035000 | 11/5 3:13 PM | 35.00 | 8.00 | 6.25 | 8.9 | 3.85 | 92.77% | 26 | 24 | 96.48% | Yes |
| U251205C00036000 | 11/5 3:27 PM | 36.00 | 7.40 | 6.65 | 7.95 | 3.80 | 105.56% | 39 | 6 | 70.56% | Yes |
| U251205C00037000 | 11/5 3:03 PM | 37.00 | 6.00 | 4.85 | 7.2 | 3.03 | 102.02% | 9 | 64 | 54.69% | Yes |
| U251205C00038000 | 11/5 2:27 PM | 38.00 | 4.95 | 4.3 | 7.4 | 1.72 | 53.25% | 26 | 38 | 70.02% | Yes |
| U251205C00039000 | 11/5 2:52 PM | 39.00 | 4.26 | 4.25 | 5.85 | 1.88 | 78.99% | 15 | 26 | 66.41% | Yes |
| U251205C00040000 | 11/5 2:53 PM | 40.00 | 3.77 | 3.4 | 5.9 | 1.72 | 83.90% | 175 | 97 | 71.00% | Yes |
| U251205C00041000 | 11/4 12:18 PM | 41.00 | 1.85 | 2.91 | 5 | 0.00 | 0.00% | 8 | 7 | 67.87% | Yes |
| U251205C00042000 | 11/5 2:52 PM | 42.00 | 2.89 | 2.4 | 3.9 | 0.39 | 15.60% | 45 | 3 | 61.57% | Yes |
| U251205C00043000 | 11/5 2:53 PM | 43.00 | 2.53 | 2.96 | 3.5 | 0.95 | 60.13% | 3 | 7 | 72.66% | No |
| U251205C00045000 | 11/5 3:24 PM | 45.00 | 2.50 | 1.3 | 2.98 | 0.60 | 31.58% | 20 | 4 | 66.02% | No |
| U251205C00046000 | 11/5 3:22 PM | 46.00 | 2.14 | 1.43 | 2.4 | 0.54 | 33.75% | 7 | 32 | 68.07% | No |
| U251205C00047000 | 11/5 3:40 PM | 47.00 | 1.91 | 1.46 | 2.1 | 0.46 | 31.72% | 7 | 43 | 71.39% | No |
| U251205C00048000 | 11/5 3:00 PM | 48.00 | 1.40 | 0.85 | 1.88 | 0.07 | 5.26% | 11 | 1 | 67.58% | No |
| U251205C00050000 | 11/5 3:18 PM | 50.00 | 1.20 | 0.4 | 1.5 | 0.19 | 18.81% | 43 | 78 | 67.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251205P00024000 | 10/30 10:03 AM | 24.00 | 0.23 | 0 | 2.15 | 0.00 | 0.00% | 45 | 50 | 178.52% | No |
| U251205P00026000 | 11/4 2:21 PM | 26.00 | 0.38 | 0 | 1.69 | 0.00 | 0.00% | 1 | 13 | 147.17% | No |
| U251205P00028000 | 11/5 11:22 AM | 28.00 | 0.25 | 0 | 0.61 | -0.57 | -69.51% | 3 | 13 | 98.44% | No |
| U251205P00029000 | 11/4 3:52 PM | 29.00 | 0.96 | 0 | 1.23 | 0.00 | 0.00% | 43 | 52 | 110.06% | No |
| U251205P00030000 | 11/5 10:32 AM | 30.00 | 0.31 | 0 | 0.5 | -0.87 | -73.73% | 20 | 119 | 81.05% | No |
| U251205P00031000 | 11/3 2:29 PM | 31.00 | 0.99 | 0 | 2.41 | 0.00 | 0.00% | 3 | 22 | 119.34% | No |
| U251205P00032000 | 11/4 2:25 PM | 32.00 | 1.93 | 0 | 2.5 | 0.00 | 0.00% | 16 | 21 | 112.50% | No |
| U251205P00033000 | 11/5 11:47 AM | 33.00 | 1.17 | 0.23 | 0.86 | -1.25 | -51.65% | 1 | 21 | 77.64% | No |
| U251205P00034000 | 11/5 1:43 PM | 34.00 | 0.75 | 0.06 | 0.7 | -1.55 | -67.39% | 2 | 12 | 63.48% | No |
| U251205P00035000 | 11/5 2:27 PM | 35.00 | 0.99 | 0.01 | 2.04 | -2.32 | -70.09% | 54 | 17 | 80.86% | No |
| U251205P00036000 | 11/5 3:35 PM | 36.00 | 0.90 | 0.19 | 2.09 | -2.10 | -70.00% | 47 | 26 | 76.66% | No |
| U251205P00037000 | 11/5 2:57 PM | 37.00 | 1.41 | 0.61 | 1.39 | -2.64 | -65.19% | 36 | 21 | 64.84% | No |
| U251205P00038000 | 11/3 10:26 AM | 38.00 | 2.06 | 0.6 | 2.81 | -2.04 | -49.76% | 2 | 21 | 75.44% | No |
| U251205P00039000 | 11/5 11:15 AM | 39.00 | 3.40 | 1.2 | 3.25 | -1.88 | -35.61% | 4 | 21 | 78.93% | No |
| U251205P00042000 | 10/28 2:05 PM | 42.00 | 4.10 | 1.95 | 4.6 | -2.73 | -39.97% | 10 | 10 | 71.68% | No |
