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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260220C00015000 | 10/20 12:59 PM | 15.00 | 21.15 | 26.25 | 28.4 | 0.00 | 0.00% | 1 | 13 | 155.18% | Yes |
| U260220C00016000 | 9/8 10:55 AM | 16.00 | 28.65 | 0 | 0 | 0.00 | 0.00% | 3 | 10 | 0.00% | Yes |
| U260220C00017000 | 10/23 11:20 AM | 17.00 | 19.16 | 23.8 | 26.35 | 0.00 | 0.00% | 1 | 8 | 136.57% | Yes |
| U260220C00018000 | 9/8 3:59 PM | 18.00 | 28.15 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| U260220C00019000 | 9/8 11:21 AM | 19.00 | 26.35 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| U260220C00020000 | 9/8 10:55 AM | 20.00 | 24.95 | 0 | 0 | 0.00 | 0.00% | 6 | 43 | 0.00% | Yes |
| U260220C00021000 | 9/2 12:37 PM | 21.00 | 19.30 | 18.75 | 19.2 | 0.00 | 0.00% | 14 | 14 | 0.00% | Yes |
| U260220C00022000 | 8/8 3:48 PM | 22.00 | 13.18 | 21.35 | 21.9 | 0.00 | 0.00% | 1 | 1 | 111.52% | Yes |
| U260220C00023000 | 10/28 11:58 AM | 23.00 | 15.65 | 18.35 | 21.75 | 0.00 | 0.00% | 2 | 15 | 87.99% | Yes |
| U260220C00024000 | 6/30 9:31 AM | 24.00 | 5.53 | 18.75 | 20.15 | 0.00 | 0.00% | 1 | 1 | 94.92% | Yes |
| U260220C00025000 | 10/24 10:43 AM | 25.00 | 13.85 | 16.6 | 18.65 | 0.00 | 0.00% | 20 | 65 | 61.72% | Yes |
| U260220C00026000 | 11/5 10:53 AM | 26.00 | 14.25 | 15.25 | 17.85 | 2.25 | 18.75% | 10 | 48 | 54.00% | Yes |
| U260220C00027000 | 11/4 11:28 AM | 27.00 | 11.20 | 14.4 | 16.85 | 0.00 | 0.00% | 1 | 202 | 54.10% | Yes |
| U260220C00028000 | 11/4 1:07 PM | 28.00 | 9.85 | 13.6 | 16.1 | 0.00 | 0.00% | 15 | 71 | 58.64% | Yes |
| U260220C00029000 | 10/16 2:19 PM | 29.00 | 9.07 | 13.65 | 15.3 | 0.00 | 0.00% | 2 | 355 | 70.43% | Yes |
| U260220C00030000 | 11/5 11:55 AM | 30.00 | 11.00 | 12.4 | 14.85 | 2.54 | 30.02% | 50 | 412 | 68.95% | Yes |
| U260220C00031000 | 11/5 3:39 PM | 31.00 | 13.30 | 12.1 | 13.6 | 4.88 | 57.96% | 17 | 81 | 68.60% | Yes |
| U260220C00032000 | 11/5 1:46 PM | 32.00 | 10.67 | 10.95 | 12.9 | 3.17 | 42.27% | 42 | 152 | 65.23% | Yes |
| U260220C00033000 | 11/5 9:51 AM | 33.00 | 9.57 | 10.45 | 12.2 | -3.38 | -26.10% | 3 | 96 | 67.09% | Yes |
| U260220C00034000 | 11/5 11:21 AM | 34.00 | 7.75 | 9.75 | 11.3 | -0.15 | -1.90% | 12 | 200 | 65.28% | Yes |
| U260220C00035000 | 11/5 3:39 PM | 35.00 | 10.50 | 9.15 | 10.6 | 4.37 | 71.29% | 42 | 254 | 65.38% | Yes |
| U260220C00036000 | 11/5 3:02 PM | 36.00 | 9.05 | 8.9 | 10.15 | 3.51 | 63.36% | 12 | 223 | 69.07% | Yes |
| U260220C00037000 | 11/5 3:56 PM | 37.00 | 9.10 | 7.9 | 9.55 | 3.75 | 70.09% | 22 | 210 | 66.31% | Yes |
| U260220C00038000 | 11/5 3:37 PM | 38.00 | 8.59 | 7.2 | 8.9 | 3.64 | 73.54% | 10 | 326 | 64.94% | Yes |
| U260220C00039000 | 11/5 3:59 PM | 39.00 | 8.06 | 7.2 | 8.4 | 3.51 | 77.14% | 49 | 563 | 68.36% | Yes |
| U260220C00040000 | 11/5 3:33 PM | 40.00 | 7.75 | 6.4 | 7.85 | 3.14 | 68.11% | 60 | 1506 | 66.36% | Yes |
| U260220C00041000 | 11/5 12:44 PM | 41.00 | 5.80 | 6.15 | 7.35 | 0.40 | 7.41% | 65 | 390 | 67.53% | Yes |
| U260220C00042000 | 11/5 3:22 PM | 42.00 | 6.52 | 6.55 | 6.9 | 2.69 | 70.23% | 10 | 410 | 72.27% | Yes |
| U260220C00043000 | 11/5 3:38 PM | 43.00 | 6.30 | 6.15 | 6.4 | 1.45 | 29.90% | 52 | 1511 | 71.92% | No |
| U260220C00044000 | 11/5 1:27 PM | 44.00 | 4.70 | 5.75 | 6.1 | 0.50 | 11.90% | 4 | 229 | 72.44% | No |
| U260220C00045000 | 11/5 3:36 PM | 45.00 | 5.55 | 5.4 | 5.6 | 2.30 | 70.77% | 190 | 1743 | 71.88% | No |
| U260220C00046000 | 11/5 3:14 PM | 46.00 | 5.00 | 5.05 | 5.4 | 1.80 | 56.25% | 129 | 574 | 72.73% | No |
| U260220C00047000 | 11/5 10:53 AM | 47.00 | 3.55 | 4.75 | 4.95 | 0.45 | 14.52% | 2 | 280 | 72.27% | No |
| U260220C00048000 | 11/5 3:29 PM | 48.00 | 4.69 | 4.45 | 4.65 | 1.74 | 58.98% | 10 | 280 | 72.41% | No |
| U260220C00049000 | 11/5 3:11 PM | 49.00 | 4.05 | 4.15 | 4.6 | 1.27 | 45.68% | 12 | 335 | 73.73% | No |
| U260220C00050000 | 11/5 3:48 PM | 50.00 | 4.00 | 3.95 | 4.1 | 1.75 | 77.78% | 136 | 3579 | 72.93% | No |
| U260220C00055000 | 11/5 3:49 PM | 55.00 | 2.90 | 2.9 | 3.05 | 1.33 | 84.71% | 117 | 1841 | 74.15% | No |
| U260220C00060000 | 11/5 3:24 PM | 60.00 | 2.16 | 2.15 | 2.24 | 0.33 | 18.03% | 173 | 2205 | 75.00% | No |
| U260220C00065000 | 11/5 3:53 PM | 65.00 | 1.65 | 1.62 | 1.71 | 0.54 | 48.65% | 77 | 1577 | 76.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260220P00015000 | 7/23 2:29 PM | 15.00 | 0.35 | 0.01 | 0.37 | 0.00 | 0.00% | 5 | 5 | 105.47% | No |
| U260220P00016000 | 8/6 11:01 AM | 16.00 | 0.38 | 0.01 | 0.39 | 0.00 | 0.00% | 3 | 10 | 100.39% | No |
| U260220P00017000 | 11/3 12:22 PM | 17.00 | 0.14 | 0 | 0.76 | 0.00 | 0.00% | 40 | 86 | 107.62% | No |
| U260220P00018000 | 10/30 1:53 PM | 18.00 | 0.20 | 0 | 1.08 | 0.00 | 0.00% | 3 | 40 | 110.06% | No |
| U260220P00019000 | 11/3 12:22 PM | 19.00 | 0.25 | 0 | 1.02 | 0.00 | 0.00% | 45 | 45 | 102.54% | No |
| U260220P00020000 | 11/3 2:26 PM | 20.00 | 0.34 | 0 | 0.48 | 0.00 | 0.00% | 50 | 52 | 82.23% | No |
| U260220P00021000 | 10/27 11:21 AM | 21.00 | 0.44 | 0 | 0.98 | 0.00 | 0.00% | 428 | 503 | 90.53% | No |
| U260220P00022000 | 11/4 9:39 AM | 22.00 | 0.61 | 0.01 | 0.8 | 0.00 | 0.00% | 3 | 5 | 81.64% | No |
| U260220P00023000 | 9/15 1:49 PM | 23.00 | 0.50 | 0.61 | 0.98 | 0.00 | 0.00% | 8 | 111 | 91.50% | No |
| U260220P00024000 | 10/22 10:27 AM | 24.00 | 1.08 | 0.01 | 0.81 | 0.00 | 0.00% | 1 | 202 | 72.61% | No |
| U260220P00025000 | 10/30 3:11 PM | 25.00 | 1.18 | 0.28 | 1 | 0.00 | 0.00% | 1 | 168 | 76.51% | No |
| U260220P00026000 | 11/5 2:49 PM | 26.00 | 0.57 | 0.38 | 0.92 | -0.57 | -50.00% | 3 | 123 | 72.22% | No |
| U260220P00027000 | 10/28 3:49 PM | 27.00 | 1.59 | 0.35 | 1.07 | 0.00 | 0.00% | 1 | 69 | 69.48% | No |
| U260220P00028000 | 11/4 12:49 PM | 28.00 | 1.98 | 0.67 | 1.26 | 0.00 | 0.00% | 70 | 226 | 71.63% | No |
| U260220P00029000 | 11/4 12:49 PM | 29.00 | 2.32 | 0.73 | 1.53 | 0.00 | 0.00% | 25 | 262 | 70.80% | No |
| U260220P00030000 | 11/5 12:39 PM | 30.00 | 1.50 | 1 | 1.74 | -1.35 | -47.37% | 1 | 301 | 71.05% | No |
| U260220P00031000 | 10/28 12:29 PM | 31.00 | 2.79 | 1.07 | 1.57 | 0.00 | 0.00% | 1 | 289 | 65.41% | No |
| U260220P00032000 | 11/5 3:10 PM | 32.00 | 1.66 | 1.46 | 1.62 | -2.14 | -56.32% | 104 | 1366 | 64.80% | No |
| U260220P00033000 | 11/5 3:08 PM | 33.00 | 2.01 | 1.73 | 1.9 | -1.54 | -43.38% | 41 | 2693 | 64.70% | No |
| U260220P00034000 | 11/5 11:06 AM | 34.00 | 3.05 | 2.05 | 2.22 | -1.50 | -32.97% | 9 | 495 | 64.84% | No |
| U260220P00035000 | 11/5 3:08 PM | 35.00 | 2.69 | 2.41 | 2.57 | -2.67 | -49.81% | 21 | 321 | 65.04% | No |
| U260220P00036000 | 11/5 11:06 AM | 36.00 | 3.95 | 2.81 | 2.95 | -1.90 | -32.48% | 9 | 313 | 65.28% | No |
| U260220P00037000 | 11/5 10:09 AM | 37.00 | 4.70 | 3.2 | 3.4 | -1.43 | -23.33% | 13 | 116 | 65.48% | No |
| U260220P00038000 | 11/5 3:29 PM | 38.00 | 3.67 | 3.2 | 3.9 | -3.23 | -46.81% | 14 | 843 | 63.23% | No |
| U260220P00039000 | 11/5 2:06 PM | 39.00 | 4.75 | 4.1 | 4.3 | -3.10 | -39.49% | 12 | 292 | 65.53% | No |
| U260220P00040000 | 11/5 2:26 PM | 40.00 | 5.30 | 4.5 | 4.8 | -3.21 | -37.72% | 20 | 752 | 65.04% | No |
| U260220P00041000 | 11/5 1:19 PM | 41.00 | 6.15 | 5 | 5.35 | -2.75 | -30.90% | 36 | 163 | 65.11% | No |
| U260220P00042000 | 11/5 1:15 PM | 42.00 | 6.70 | 5.65 | 5.85 | -1.95 | -22.54% | 15 | 239 | 65.41% | No |
| U260220P00043000 | 11/5 10:42 AM | 43.00 | 7.80 | 6.1 | 6.5 | -1.60 | -17.02% | 1 | 1045 | 65.16% | Yes |
| U260220P00044000 | 10/28 10:55 AM | 44.00 | 10.05 | 6.75 | 7.1 | 0.00 | 0.00% | 11 | 175 | 65.43% | Yes |
| U260220P00045000 | 11/5 11:32 AM | 45.00 | 9.95 | 7.2 | 7.7 | -1.50 | -13.10% | 47 | 246 | 64.36% | Yes |
| U260220P00046000 | 10/28 10:31 AM | 46.00 | 11.50 | 7.9 | 8.4 | 0.00 | 0.00% | 19 | 530 | 64.92% | Yes |
| U260220P00047000 | 11/5 10:52 AM | 47.00 | 10.50 | 8.7 | 9.05 | -2.30 | -17.97% | 8 | 201 | 65.53% | Yes |
| U260220P00048000 | 9/29 10:10 AM | 48.00 | 10.25 | 12.85 | 14.75 | 0.00 | 0.00% | 1 | 376 | 111.95% | Yes |
| U260220P00049000 | 11/5 3:19 PM | 49.00 | 10.45 | 10 | 10.5 | -0.50 | -4.57% | 3 | 15 | 65.21% | Yes |
| U260220P00050000 | 10/20 3:43 PM | 50.00 | 16.65 | 10.9 | 11.15 | 0.00 | 0.00% | 36 | 72 | 65.70% | Yes |
| U260220P00055000 | 10/14 1:47 PM | 55.00 | 20.20 | 14.65 | 16.6 | 0.00 | 0.00% | 35 | 88 | 74.29% | Yes |
| U260220P00060000 | 10/2 2:03 PM | 60.00 | 23.10 | 18.8 | 20.35 | 0.00 | 0.00% | 25 | 91 | 71.44% | Yes |
| U260220P00065000 | 10/24 10:43 AM | 65.00 | 28.45 | 23.05 | 25.55 | 0.00 | 0.00% | 55 | 56 | 76.32% | Yes |
