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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00003000 | 8/15 10:45 AM | 3.00 | 36.00 | 37.95 | 41.05 | 0.00 | 0.00% | 1 | 7 | 399.22% | Yes |
| U251219C00005000 | 5/23 2:46 PM | 5.00 | 16.05 | 16.8 | 18.35 | 0.00 | 0.00% | 7 | 9 | 0.00% | Yes |
| U251219C00008000 | 5/23 11:55 AM | 8.00 | 13.30 | 15.1 | 15.65 | 0.00 | 0.00% | 7 | 7 | 0.00% | Yes |
| U251219C00009000 | 6/25 9:49 AM | 9.00 | 15.25 | 32.1 | 35.5 | 0.00 | 0.00% | 0 | 10 | 284.18% | Yes |
| U251219C00010000 | 11/5 3:59 PM | 10.00 | 32.41 | 31.2 | 33.6 | 6.47 | 24.94% | 1 | 58 | 178.13% | Yes |
| U251219C00012000 | 6/27 10:16 AM | 12.00 | 12.00 | 28.95 | 32.4 | 0.00 | 0.00% | 1 | 1 | 217.19% | Yes |
| U251219C00013000 | 6/27 11:31 AM | 13.00 | 11.50 | 29.75 | 30.1 | 0.00 | 0.00% | 3 | 3 | 232.03% | Yes |
| U251219C00014000 | 9/30 10:20 AM | 14.00 | 26.50 | 27.05 | 29.55 | 0.00 | 0.00% | 1 | 1 | 266.80% | Yes |
| U251219C00015000 | 10/23 11:05 AM | 15.00 | 20.75 | 26.15 | 28.05 | 0.00 | 0.00% | 1 | 1454 | 216.60% | Yes |
| U251219C00016000 | 8/19 1:55 PM | 16.00 | 21.40 | 26.7 | 27.15 | 0.00 | 0.00% | 252 | 31 | 194.53% | Yes |
| U251219C00017000 | 11/4 11:09 AM | 17.00 | 19.37 | 24.1 | 26.1 | 0.00 | 0.00% | 20 | 39 | 196.68% | Yes |
| U251219C00018000 | 10/21 9:46 AM | 18.00 | 17.80 | 23.15 | 25.45 | 0.00 | 0.00% | 1 | 528 | 207.23% | Yes |
| U251219C00019000 | 10/15 9:53 AM | 19.00 | 19.55 | 22.1 | 24.1 | 0.00 | 0.00% | 1 | 34 | 175.68% | Yes |
| U251219C00020000 | 11/4 3:47 PM | 20.00 | 19.95 | 21.1 | 23.05 | 4.26 | 27.15% | 5 | 1155 | 162.99% | Yes |
| U251219C00021000 | 10/31 1:34 PM | 21.00 | 16.78 | 21.1 | 22.1 | 0.00 | 0.00% | 5 | 595 | 120.70% | Yes |
| U251219C00022500 | 11/5 3:25 PM | 22.50 | 20.00 | 19.75 | 20.25 | 4.70 | 30.72% | 2 | 922 | 99.61% | Yes |
| U251219C00024000 | 10/27 12:10 PM | 24.00 | 15.37 | 17.25 | 19.5 | 0.00 | 0.00% | 2 | 115 | 65.63% | Yes |
| U251219C00025000 | 11/5 3:16 PM | 25.00 | 17.28 | 17.3 | 17.85 | 2.50 | 16.91% | 7 | 10507 | 92.19% | Yes |
| U251219C00026000 | 10/20 12:49 PM | 26.00 | 10.20 | 15.15 | 17.05 | 0.00 | 0.00% | 3 | 6875 | 114.55% | Yes |
| U251219C00027000 | 11/5 9:54 AM | 27.00 | 13.70 | 15.35 | 15.9 | 3.40 | 33.01% | 1 | 836 | 84.38% | Yes |
| U251219C00028000 | 11/5 2:19 PM | 28.00 | 13.45 | 12.85 | 15.15 | 4.75 | 54.60% | 33 | 523 | 104.83% | Yes |
| U251219C00029000 | 11/4 12:09 PM | 29.00 | 7.80 | 12 | 14.25 | 0.00 | 0.00% | 70 | 260 | 101.86% | Yes |
| U251219C00030000 | 11/5 3:39 PM | 30.00 | 12.98 | 11.45 | 13 | 5.93 | 84.11% | 31 | 2606 | 85.64% | Yes |
| U251219C00031000 | 10/27 11:01 AM | 31.00 | 9.75 | 10.7 | 12.75 | 0.00 | 0.00% | 3 | 292 | 67.77% | Yes |
| U251219C00032000 | 11/5 9:49 AM | 32.00 | 8.90 | 9.95 | 11.55 | 3.19 | 55.87% | 1 | 172 | 63.48% | Yes |
| U251219C00033000 | 11/5 9:34 AM | 33.00 | 8.00 | 8.75 | 10.7 | 2.81 | 54.14% | 76 | 2464 | 57.03% | Yes |
| U251219C00034000 | 11/5 9:34 AM | 34.00 | 7.59 | 8.2 | 9.9 | 0.86 | 12.78% | 1 | 778 | 63.23% | Yes |
| U251219C00035000 | 11/5 3:58 PM | 35.00 | 8.57 | 8.05 | 9 | 4.10 | 91.72% | 190 | 4295 | 70.41% | Yes |
| U251219C00036000 | 11/5 3:55 PM | 36.00 | 7.85 | 7.55 | 8.05 | 3.85 | 96.25% | 282 | 1535 | 70.41% | Yes |
| U251219C00037000 | 11/5 3:57 PM | 37.00 | 7.20 | 7.05 | 7.35 | 3.50 | 94.59% | 204 | 638 | 72.27% | Yes |
| U251219C00038000 | 11/5 3:54 PM | 38.00 | 6.40 | 6.1 | 6.65 | 3.00 | 88.24% | 132 | 4816 | 68.58% | Yes |
| U251219C00039000 | 11/5 3:59 PM | 39.00 | 5.60 | 5.6 | 6.35 | 2.30 | 69.70% | 327 | 707 | 72.56% | Yes |
| U251219C00040000 | 11/5 3:58 PM | 40.00 | 5.35 | 5.3 | 5.5 | 2.60 | 94.55% | 729 | 3455 | 72.31% | Yes |
| U251219C00041000 | 11/5 3:53 PM | 41.00 | 4.95 | 4.8 | 5 | 2.54 | 105.39% | 180 | 335 | 72.68% | Yes |
| U251219C00042000 | 11/5 3:58 PM | 42.00 | 4.39 | 4.3 | 4.6 | 2.27 | 107.08% | 98 | 1491 | 73.24% | Yes |
| U251219C00043000 | 11/5 3:56 PM | 43.00 | 3.95 | 3.9 | 4.2 | 2.13 | 117.03% | 95 | 703 | 74.00% | No |
| U251219C00044000 | 11/5 3:53 PM | 44.00 | 3.60 | 3.5 | 3.7 | 1.91 | 113.02% | 70 | 475 | 73.29% | No |
| U251219C00045000 | 11/5 3:58 PM | 45.00 | 3.25 | 3.15 | 3.35 | 1.53 | 88.95% | 659 | 2843 | 73.71% | No |
| U251219C00046000 | 11/5 2:59 PM | 46.00 | 2.48 | 2.83 | 2.98 | 1.10 | 79.71% | 12 | 879 | 73.63% | No |
| U251219C00047000 | 11/5 3:58 PM | 47.00 | 2.57 | 2.54 | 2.7 | 1.23 | 91.79% | 44 | 647 | 74.12% | No |
| U251219C00048000 | 11/5 3:53 PM | 48.00 | 2.34 | 2.28 | 2.44 | 1.09 | 87.20% | 2278 | 512 | 74.54% | No |
| U251219C00049000 | 11/5 1:56 PM | 49.00 | 1.73 | 2.04 | 2.2 | 0.58 | 50.43% | 1900 | 613 | 74.85% | No |
| U251219C00050000 | 11/5 3:58 PM | 50.00 | 1.90 | 1.83 | 1.98 | 0.95 | 100.00% | 538 | 8040 | 75.20% | No |
| U251219C00055000 | 11/5 3:59 PM | 55.00 | 1.10 | 1.1 | 1.19 | 0.44 | 66.67% | 2322 | 3154 | 77.69% | No |
| U251219C00060000 | 11/5 3:25 PM | 60.00 | 0.64 | 0.55 | 0.7 | 0.19 | 42.22% | 484 | 1797 | 77.59% | No |
| U251219C00065000 | 11/5 3:25 PM | 65.00 | 0.43 | 0.35 | 0.52 | 0.07 | 19.44% | 131 | 2607 | 82.18% | No |
| U251219C00070000 | 11/5 3:42 PM | 70.00 | 0.28 | 0.08 | 0.42 | 0.03 | 12.00% | 159 | 3571 | 82.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00003000 | 6/25 1:14 PM | 3.00 | 0.10 | 0 | 0.32 | 0.00 | 0.00% | 0 | 10 | 409.38% | No |
| U251219P00005000 | 9/30 1:38 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 7 | 212.50% | No |
| U251219P00007000 | 5/9 12:25 PM | 7.00 | 0.12 | 0 | 1.08 | 0.00 | 0.00% | 15 | 12 | 346.88% | No |
| U251219P00010000 | 10/16 11:43 AM | 10.00 | 0.08 | 0 | 0.68 | 0.00 | 0.00% | 15 | 833 | 251.17% | No |
| U251219P00011000 | 8/14 10:00 AM | 11.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 239.84% | No |
| U251219P00012000 | 7/17 11:09 AM | 12.00 | 0.09 | 0 | 0.83 | 0.00 | 0.00% | 1 | 4 | 230.08% | No |
| U251219P00013000 | 7/30 12:56 PM | 13.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 10 | 10 | 146.88% | No |
| U251219P00014000 | 10/14 3:50 PM | 14.00 | 0.06 | 0 | 0.28 | 0.00 | 0.00% | 3 | 15 | 165.63% | No |
| U251219P00015000 | 10/23 3:54 PM | 15.00 | 0.03 | 0 | 0.55 | 0.00 | 0.00% | 1 | 3673 | 176.17% | No |
| U251219P00016000 | 9/18 10:14 AM | 16.00 | 0.04 | 0 | 0.18 | 0.00 | 0.00% | 2 | 289 | 136.72% | No |
| U251219P00017000 | 10/23 10:12 AM | 17.00 | 0.09 | 0 | 0.2 | 0.00 | 0.00% | 5 | 1223 | 131.25% | No |
| U251219P00018000 | 11/4 3:11 PM | 18.00 | 0.08 | 0 | 0.59 | 0.00 | 0.00% | 4 | 1314 | 150.00% | No |
| U251219P00019000 | 10/24 3:05 PM | 19.00 | 0.28 | 0 | 0.36 | 0.00 | 0.00% | 1 | 608 | 128.71% | No |
| U251219P00020000 | 11/5 11:45 AM | 20.00 | 0.06 | 0.01 | 0.14 | -0.04 | -40.00% | 100 | 4127 | 104.69% | No |
| U251219P00021000 | 10/24 11:59 AM | 21.00 | 0.12 | 0 | 0.12 | 0.00 | 0.00% | 40 | 133 | 95.31% | No |
| U251219P00022500 | 11/3 12:07 PM | 22.50 | 0.20 | 0 | 0.59 | 0.00 | 0.00% | 1 | 2545 | 115.23% | No |
| U251219P00024000 | 11/5 3:48 PM | 24.00 | 0.12 | 0.06 | 0.28 | -0.25 | -67.57% | 9 | 844 | 93.95% | No |
| U251219P00025000 | 11/5 12:38 PM | 25.00 | 0.17 | 0.03 | 0.17 | -0.29 | -63.04% | 83 | 1904 | 80.08% | No |
| U251219P00026000 | 11/5 2:49 PM | 26.00 | 0.17 | 0 | 0.3 | -0.42 | -71.19% | 5 | 1157 | 80.47% | No |
| U251219P00027000 | 11/5 3:52 PM | 27.00 | 0.14 | 0 | 0.55 | -0.51 | -78.46% | 22 | 349 | 85.16% | No |
| U251219P00028000 | 11/5 3:43 PM | 28.00 | 0.24 | 0.03 | 0.33 | -0.67 | -73.63% | 16 | 836 | 72.46% | No |
| U251219P00029000 | 11/5 9:41 AM | 29.00 | 0.61 | 0.05 | 0.76 | -0.54 | -46.96% | 7 | 418 | 81.15% | No |
| U251219P00030000 | 11/5 1:25 PM | 30.00 | 0.38 | 0.28 | 0.4 | -1.18 | -75.64% | 94 | 1169 | 72.07% | No |
| U251219P00031000 | 11/5 3:46 PM | 31.00 | 0.43 | 0.36 | 0.49 | -1.48 | -77.49% | 4019 | 1310 | 70.61% | No |
| U251219P00032000 | 11/5 3:57 PM | 32.00 | 0.50 | 0.36 | 0.59 | -1.66 | -76.85% | 91 | 1176 | 67.09% | No |
| U251219P00033000 | 11/5 3:45 PM | 33.00 | 0.67 | 0.61 | 0.83 | -2.11 | -75.90% | 28 | 392 | 70.17% | No |
| U251219P00034000 | 11/5 3:19 PM | 34.00 | 0.88 | 0.72 | 1.03 | -2.37 | -72.92% | 2106 | 2317 | 68.85% | No |
| U251219P00035000 | 11/5 3:58 PM | 35.00 | 1.09 | 1.04 | 1.1 | -2.71 | -71.32% | 86 | 1419 | 67.92% | No |
| U251219P00036000 | 11/5 2:40 PM | 36.00 | 1.69 | 1.24 | 1.4 | -2.69 | -61.42% | 39 | 578 | 67.63% | No |
| U251219P00037000 | 11/5 1:49 PM | 37.00 | 2.05 | 1.58 | 1.71 | -2.75 | -57.29% | 48 | 362 | 68.09% | No |
| U251219P00038000 | 11/5 3:58 PM | 38.00 | 1.94 | 1.9 | 2.06 | -3.82 | -66.32% | 2066 | 570 | 67.87% | No |
| U251219P00039000 | 11/5 12:18 PM | 39.00 | 3.45 | 2.29 | 2.46 | -2.94 | -46.01% | 73 | 560 | 68.02% | No |
| U251219P00040000 | 11/5 3:43 PM | 40.00 | 2.79 | 2.77 | 2.89 | -4.21 | -60.14% | 191 | 522 | 68.51% | No |
| U251219P00041000 | 11/5 3:35 PM | 41.00 | 3.25 | 3.2 | 3.4 | -3.77 | -53.70% | 198 | 494 | 68.46% | No |
| U251219P00042000 | 11/5 3:49 PM | 42.00 | 4.00 | 3.75 | 3.95 | -3.32 | -45.36% | 93 | 384 | 69.09% | No |
| U251219P00043000 | 11/5 2:02 PM | 43.00 | 5.15 | 4.25 | 4.5 | -3.72 | -41.94% | 71 | 156 | 68.63% | Yes |
| U251219P00044000 | 11/3 1:58 PM | 44.00 | 8.30 | 4.8 | 5.1 | 0.00 | 0.00% | 1 | 346 | 68.36% | Yes |
| U251219P00045000 | 11/5 12:43 PM | 45.00 | 6.90 | 5.45 | 5.75 | -2.93 | -29.81% | 5 | 263 | 68.73% | Yes |
| U251219P00046000 | 10/28 9:30 AM | 46.00 | 9.45 | 6.15 | 6.45 | 0.00 | 0.00% | 2 | 404 | 69.39% | Yes |
| U251219P00047000 | 11/5 3:26 PM | 47.00 | 7.03 | 6.7 | 7.15 | -6.45 | -47.85% | 1 | 1603 | 68.16% | Yes |
| U251219P00048000 | 10/31 3:25 PM | 48.00 | 11.90 | 7.5 | 8.85 | 0.00 | 0.00% | 6 | 125 | 77.71% | Yes |
| U251219P00049000 | 10/21 12:27 PM | 49.00 | 13.15 | 8.25 | 9.6 | 0.00 | 0.00% | 50 | 98 | 77.93% | Yes |
| U251219P00050000 | 11/3 2:12 PM | 50.00 | 13.50 | 8.95 | 10.4 | 0.00 | 0.00% | 3 | 200 | 77.73% | Yes |
| U251219P00055000 | 11/5 3:12 PM | 55.00 | 14.76 | 12.95 | 14.85 | 2.51 | 20.49% | 1 | 12 | 80.42% | Yes |
| U251219P00060000 | 11/5 2:19 PM | 60.00 | 19.25 | 17.75 | 20 | -3.60 | -15.75% | 70 | 208 | 95.02% | Yes |
| U251219P00065000 | 10/27 11:35 AM | 65.00 | 26.35 | 22.3 | 24.75 | 0.00 | 0.00% | 67 | 215 | 98.24% | Yes |
| U251219P00070000 | 12/9 2:02 PM | 70.00 | 42.55 | 48.25 | 48.8 | 0.00 | 0.00% | 89 | 231 | 481.98% | Yes |
