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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260116C00003000 | 10/9 10:45 AM | 3.00 | 34.60 | 38.05 | 40.3 | 0.00 | 0.00% | 6 | 72 | 498.05% | Yes |
| U260116C00005000 | 9/3 9:34 AM | 5.00 | 35.05 | 33.2 | 35.4 | 0.00 | 0.00% | 4 | 156 | 0.00% | Yes |
| U260116C00008000 | 5/28 10:22 AM | 8.00 | 15.71 | 16.45 | 17.1 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| U260116C00010000 | 11/4 1:50 PM | 10.00 | 25.79 | 31 | 33.05 | 0.00 | 0.00% | 1 | 338 | 230.66% | Yes |
| U260116C00012000 | 9/30 10:20 AM | 12.00 | 28.55 | 29.15 | 31.4 | 0.00 | 0.00% | 0 | 1 | 226.17% | Yes |
| U260116C00013000 | 7/17 12:12 PM | 13.00 | 25.05 | 29.65 | 31.15 | 0.00 | 0.00% | 2 | 12 | 212.79% | Yes |
| U260116C00014000 | 9/30 10:20 AM | 14.00 | 26.60 | 27.15 | 29.35 | 0.00 | 0.00% | 1 | 2 | 197.66% | Yes |
| U260116C00015000 | 11/5 3:06 PM | 15.00 | 26.80 | 26.05 | 28.7 | 3.96 | 17.34% | 6 | 2218 | 90.63% | Yes |
| U260116C00016000 | 9/10 1:26 PM | 16.00 | 28.17 | 19.25 | 22.25 | 0.00 | 0.00% | 10 | 60 | 0.00% | Yes |
| U260116C00017000 | 11/5 9:42 AM | 17.00 | 21.50 | 23.7 | 26.25 | -0.60 | -2.71% | 1 | 24 | 161.62% | Yes |
| U260116C00018000 | 8/19 1:22 PM | 18.00 | 19.55 | 24.95 | 25.3 | 0.00 | 0.00% | 240 | 131 | 146.58% | Yes |
| U260116C00019000 | 9/15 10:40 AM | 19.00 | 26.30 | 17.9 | 20.25 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| U260116C00020000 | 11/5 10:32 AM | 20.00 | 19.62 | 22 | 22.95 | 3.94 | 25.13% | 1 | 10667 | 87.70% | Yes |
| U260116C00021000 | 10/16 1:35 PM | 21.00 | 14.87 | 20.15 | 22.25 | 0.00 | 0.00% | 1 | 65 | 129.15% | Yes |
| U260116C00022000 | 10/31 1:34 PM | 22.00 | 16.08 | 19.15 | 21.25 | 0.00 | 0.00% | 4 | 122 | 122.07% | Yes |
| U260116C00023000 | 11/5 1:11 PM | 23.00 | 17.55 | 17.85 | 20.85 | 0.90 | 5.41% | 3 | 2384 | 135.84% | Yes |
| U260116C00024000 | 11/5 9:32 AM | 24.00 | 16.50 | 16.85 | 19.15 | 3.60 | 27.91% | 1 | 291 | 105.03% | Yes |
| U260116C00025000 | 11/5 3:57 PM | 25.00 | 17.80 | 17.1 | 18.25 | 6.65 | 59.64% | 35 | 15607 | 78.22% | Yes |
| U260116C00026000 | 10/27 12:56 PM | 26.00 | 14.15 | 14.85 | 17.25 | 0.00 | 0.00% | 95 | 969 | 96.48% | Yes |
| U260116C00027000 | 11/5 12:05 PM | 27.00 | 12.27 | 14.4 | 16.35 | 2.42 | 24.57% | 1 | 241 | 93.80% | Yes |
| U260116C00028000 | 11/5 3:56 PM | 28.00 | 13.65 | 13.7 | 15.4 | 4.60 | 50.83% | 51 | 1301 | 57.23% | Yes |
| U260116C00029000 | 11/5 2:19 PM | 29.00 | 12.85 | 12.2 | 15.15 | 1.90 | 17.35% | 12 | 3581 | 59.57% | Yes |
| U260116C00030000 | 11/5 3:56 PM | 30.00 | 13.05 | 12.95 | 13.3 | 5.25 | 67.31% | 75322 | 78975 | 70.70% | Yes |
| U260116C00031000 | 11/5 1:34 PM | 31.00 | 10.35 | 10.45 | 13.3 | 2.33 | 29.05% | 3 | 631 | 58.20% | Yes |
| U260116C00032000 | 11/5 3:53 PM | 32.00 | 11.40 | 10.35 | 12.75 | 4.80 | 72.73% | 3 | 792 | 71.24% | Yes |
| U260116C00033000 | 11/5 1:48 PM | 33.00 | 9.34 | 9.3 | 11.85 | 3.34 | 55.67% | 21 | 5668 | 66.46% | Yes |
| U260116C00034000 | 11/5 10:30 AM | 34.00 | 7.50 | 8.55 | 11.05 | 0.15 | 2.04% | 5 | 920 | 65.77% | Yes |
| U260116C00035000 | 11/5 3:51 PM | 35.00 | 9.10 | 9 | 9.5 | 3.50 | 62.50% | 232 | 5318 | 68.70% | Yes |
| U260116C00036000 | 11/5 3:55 PM | 36.00 | 8.38 | 8.1 | 8.85 | 3.28 | 64.31% | 944 | 409 | 66.85% | Yes |
| U260116C00037000 | 11/5 3:28 PM | 37.00 | 8.00 | 7.35 | 8.15 | 3.35 | 72.04% | 196 | 14487 | 65.45% | Yes |
| U260116C00038000 | 11/5 3:56 PM | 38.00 | 6.65 | 7.15 | 7.55 | 2.35 | 54.65% | 112 | 1765 | 68.63% | Yes |
| U260116C00039000 | 11/5 3:47 PM | 39.00 | 6.80 | 6.35 | 6.95 | 3.50 | 106.06% | 73 | 467 | 66.65% | Yes |
| U260116C00040000 | 11/5 3:54 PM | 40.00 | 6.25 | 6.15 | 6.35 | 2.60 | 71.23% | 1208 | 16987 | 68.55% | Yes |
| U260116C00041000 | 11/5 3:50 PM | 41.00 | 5.71 | 5.7 | 5.95 | 2.49 | 77.33% | 214 | 471 | 69.56% | Yes |
| U260116C00042000 | 11/5 3:57 PM | 42.00 | 5.33 | 5.2 | 5.35 | 2.43 | 83.79% | 184 | 2495 | 68.41% | Yes |
| U260116C00043000 | 11/5 3:51 PM | 43.00 | 4.80 | 4.8 | 5 | 2.25 | 88.24% | 216 | 1526 | 69.21% | No |
| U260116C00044000 | 11/5 3:48 PM | 44.00 | 4.40 | 4.4 | 4.6 | 1.62 | 58.27% | 86 | 364 | 69.29% | No |
| U260116C00045000 | 11/5 3:59 PM | 45.00 | 4.15 | 4.05 | 4.2 | 1.80 | 76.60% | 22568 | 9550 | 69.31% | No |
| U260116C00046000 | 11/5 3:28 PM | 46.00 | 3.90 | 3.75 | 4 | 1.55 | 65.96% | 34 | 932 | 70.65% | No |
| U260116C00047000 | 11/5 3:37 PM | 47.00 | 3.55 | 3.4 | 3.7 | 1.79 | 101.70% | 266 | 3936 | 70.65% | No |
| U260116C00048000 | 11/5 3:46 PM | 48.00 | 3.30 | 3.15 | 3.3 | 1.43 | 76.47% | 116 | 785 | 70.31% | No |
| U260116C00049000 | 11/5 3:13 PM | 49.00 | 2.85 | 2.91 | 3.05 | 0.59 | 26.11% | 17 | 476 | 70.78% | No |
| U260116C00050000 | 11/5 3:58 PM | 50.00 | 2.72 | 2.68 | 2.85 | 1.14 | 72.15% | 542 | 13118 | 71.36% | No |
| U260116C00055000 | 11/5 3:31 PM | 55.00 | 1.84 | 1.76 | 1.93 | 0.84 | 84.00% | 373 | 6862 | 72.93% | No |
| U260116C00060000 | 11/5 3:53 PM | 60.00 | 1.18 | 1.15 | 1.24 | 0.36 | 43.90% | 20608 | 7277 | 73.49% | No |
| U260116C00065000 | 11/5 3:58 PM | 65.00 | 0.85 | 0.78 | 0.84 | 0.18 | 26.87% | 2393 | 40299 | 74.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260116P00003000 | 6/20 1:27 PM | 3.00 | 0.38 | 0 | 0.59 | 0.00 | 0.00% | 1 | 1552 | 361.72% | No |
| U260116P00005000 | 9/30 2:25 PM | 5.00 | 0.01 | 0 | 0.37 | 0.00 | 0.00% | 1 | 565 | 259.77% | No |
| U260116P00008000 | 9/30 1:36 PM | 8.00 | 0.01 | 0 | 0.37 | 0.00 | 0.00% | 1 | 101 | 201.17% | No |
| U260116P00010000 | 8/25 3:00 PM | 10.00 | 0.11 | 0 | 0.53 | 0.00 | 0.00% | 5 | 2112 | 186.72% | No |
| U260116P00012000 | 11/5 3:07 PM | 12.00 | 0.10 | 0 | 0.07 | -0.27 | -72.97% | 1 | 3 | 120.31% | No |
| U260116P00013000 | 9/9 11:41 AM | 13.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 109 | 50.00% | No |
| U260116P00014000 | 11/5 3:02 PM | 14.00 | 0.09 | 0 | 0.07 | -0.41 | -82.00% | 1 | 20 | 106.25% | No |
| U260116P00015000 | 11/3 9:30 AM | 15.00 | 0.19 | 0 | 0.04 | 0.00 | 0.00% | 1 | 8555 | 92.97% | No |
| U260116P00016000 | 7/28 1:44 PM | 16.00 | 0.32 | 0 | 0.57 | 0.00 | 0.00% | 2 | 159 | 130.86% | No |
| U260116P00017000 | 8/13 11:59 AM | 17.00 | 0.23 | 0 | 0.6 | 0.00 | 0.00% | 2 | 362 | 124.81% | No |
| U260116P00018000 | 9/30 11:46 AM | 18.00 | 0.12 | 0 | 0.29 | 0.00 | 0.00% | 3 | 211 | 102.73% | No |
| U260116P00019000 | 11/5 2:57 PM | 19.00 | 0.08 | 0 | 0.08 | -0.17 | -68.00% | 1 | 66 | 79.69% | No |
| U260116P00020000 | 11/5 3:29 PM | 20.00 | 0.10 | 0.03 | 0.18 | -0.11 | -52.38% | 1 | 5868 | 86.33% | No |
| U260116P00021000 | 11/5 2:56 PM | 21.00 | 0.05 | 0.03 | 0.31 | -0.21 | -80.77% | 1 | 1905 | 88.48% | No |
| U260116P00022000 | 11/4 11:46 AM | 22.00 | 0.34 | 0.03 | 0.72 | 0.00 | 0.00% | 32 | 3731 | 97.85% | No |
| U260116P00023000 | 11/4 3:57 PM | 23.00 | 0.47 | 0.05 | 0.75 | 0.00 | 0.00% | 1502 | 8951 | 93.55% | No |
| U260116P00024000 | 10/20 11:00 AM | 24.00 | 0.68 | 0 | 0.68 | 0.00 | 0.00% | 20 | 3992 | 84.77% | No |
| U260116P00025000 | 11/5 2:46 PM | 25.00 | 0.17 | 0.1 | 0.17 | -0.58 | -77.33% | 20 | 11433 | 66.02% | No |
| U260116P00026000 | 10/24 1:20 PM | 26.00 | 0.80 | 0 | 0.21 | 0.00 | 0.00% | 3000 | 6026 | 58.98% | No |
| U260116P00027000 | 11/5 12:41 PM | 27.00 | 0.37 | 0.04 | 0.41 | -0.83 | -69.17% | 10 | 799 | 63.67% | No |
| U260116P00028000 | 11/5 12:43 PM | 28.00 | 0.46 | 0.25 | 0.35 | -1.10 | -70.51% | 37 | 2356 | 63.28% | No |
| U260116P00029000 | 11/5 2:57 PM | 29.00 | 0.46 | 0.14 | 0.5 | -1.11 | -70.70% | 1104 | 4366 | 59.81% | No |
| U260116P00030000 | 11/5 3:26 PM | 30.00 | 0.50 | 0.26 | 0.56 | -1.57 | -75.85% | 114 | 10443 | 59.08% | No |
| U260116P00031000 | 11/5 2:01 PM | 31.00 | 0.80 | 0.56 | 0.71 | -1.63 | -67.08% | 534 | 1348 | 61.96% | No |
| U260116P00032000 | 11/5 3:59 PM | 32.00 | 0.84 | 0.77 | 0.88 | -2.13 | -71.72% | 33 | 376 | 62.40% | No |
| U260116P00033000 | 11/5 3:57 PM | 33.00 | 1.02 | 1 | 1.1 | -1.90 | -65.07% | 2321 | 1125 | 62.79% | No |
| U260116P00034000 | 11/5 2:00 PM | 34.00 | 1.50 | 1.21 | 1.35 | -2.40 | -61.54% | 27 | 703 | 62.55% | No |
| U260116P00035000 | 11/5 3:34 PM | 35.00 | 1.55 | 1.49 | 1.64 | -2.77 | -64.12% | 199 | 3370 | 62.74% | No |
| U260116P00036000 | 11/5 3:07 PM | 36.00 | 2.05 | 1.81 | 1.97 | -2.85 | -58.16% | 33 | 7724 | 63.01% | No |
| U260116P00037000 | 11/5 3:29 PM | 37.00 | 2.22 | 2.18 | 2.33 | -3.43 | -60.71% | 44 | 9409 | 63.28% | No |
| U260116P00038000 | 11/5 3:58 PM | 38.00 | 2.62 | 2.58 | 2.72 | -3.61 | -57.95% | 5062 | 5789 | 63.45% | No |
| U260116P00039000 | 11/5 3:30 PM | 39.00 | 2.98 | 2.99 | 3.2 | -4.02 | -57.43% | 33 | 691 | 63.79% | No |
| U260116P00040000 | 11/5 3:56 PM | 40.00 | 3.54 | 3.45 | 3.65 | -3.96 | -52.80% | 255 | 13593 | 63.75% | No |
| U260116P00041000 | 11/5 3:28 PM | 41.00 | 3.95 | 3.95 | 4.15 | -4.05 | -50.63% | 38 | 1091 | 63.84% | No |
| U260116P00042000 | 11/5 3:53 PM | 42.00 | 4.65 | 4.5 | 4.7 | -3.70 | -44.31% | 76 | 2394 | 64.16% | No |
| U260116P00043000 | 11/5 10:35 AM | 43.00 | 6.35 | 4.85 | 6.1 | -1.30 | -16.99% | 11 | 158 | 68.36% | Yes |
| U260116P00044000 | 11/5 3:20 PM | 44.00 | 5.85 | 5.55 | 5.9 | -3.35 | -36.41% | 13 | 77 | 63.77% | Yes |
| U260116P00045000 | 11/5 3:20 PM | 45.00 | 6.50 | 6.2 | 6.55 | -3.75 | -36.59% | 319 | 439 | 64.11% | Yes |
| U260116P00046000 | 11/5 10:41 AM | 46.00 | 8.40 | 6.85 | 7.2 | -2.95 | -25.99% | 5 | 89 | 64.06% | Yes |
| U260116P00047000 | 10/27 11:00 AM | 47.00 | 10.71 | 7.55 | 8.95 | 0.00 | 0.00% | 2 | 1092 | 71.46% | Yes |
| U260116P00048000 | 11/5 10:33 AM | 48.00 | 10.10 | 8.1 | 8.65 | -2.55 | -20.16% | 9 | 71 | 63.55% | Yes |
| U260116P00049000 | 11/5 3:20 PM | 49.00 | 9.35 | 9 | 9.35 | -5.22 | -35.83% | 23 | 34 | 64.50% | Yes |
| U260116P00050000 | 11/5 10:14 AM | 50.00 | 12.75 | 9.6 | 11.25 | -1.05 | -7.61% | 4 | 6504 | 71.68% | Yes |
| U260116P00055000 | 9/23 10:01 AM | 55.00 | 13.45 | 0 | 0 | 0.00 | 0.00% | 16 | 35 | 0.00% | Yes |
| U260116P00060000 | 10/28 3:01 PM | 60.00 | 23.63 | 17 | 20.35 | 0.00 | 0.00% | 1 | 1 | 70.22% | Yes |
| U260116P00065000 | 10/27 11:09 AM | 65.00 | 26.55 | 22.55 | 25 | 0.00 | 0.00% | 60 | 228 | 82.47% | Yes |
