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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260320C00010000 | 7/8 3:49 PM | 10.00 | 20.10 | 31.3 | 34.65 | 0.00 | 0.00% | 5 | 52 | 163.67% | Yes |
| U260320C00013000 | 7/18 11:07 AM | 13.00 | 23.50 | 29.95 | 30.4 | 0.00 | 0.00% | 6 | 12 | 145.26% | Yes |
| U260320C00015000 | 10/23 12:05 PM | 15.00 | 21.05 | 25.75 | 28.45 | 0.00 | 0.00% | 1 | 18 | 140.04% | Yes |
| U260320C00016000 | 10/29 12:18 PM | 16.00 | 21.84 | 24.85 | 27.5 | 0.00 | 0.00% | 1 | 1 | 134.08% | Yes |
| U260320C00018000 | 7/17 9:38 AM | 18.00 | 20.00 | 25.2 | 25.75 | 0.00 | 0.00% | 5 | 29 | 119.09% | Yes |
| U260320C00020000 | 10/28 3:18 PM | 20.00 | 18.00 | 20.95 | 23.85 | 0.00 | 0.00% | 2 | 220 | 54.69% | Yes |
| U260320C00021000 | 9/19 9:42 AM | 21.00 | 25.73 | 15.2 | 16.2 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| U260320C00022000 | 9/15 12:25 PM | 22.00 | 25.25 | 15.9 | 17.95 | 0.00 | 0.00% | 2 | 315 | 0.00% | Yes |
| U260320C00023000 | 11/5 3:20 PM | 23.00 | 19.94 | 18.2 | 21.9 | 2.99 | 17.64% | 14 | 16 | 78.32% | Yes |
| U260320C00024000 | 10/14 11:24 AM | 24.00 | 14.00 | 17.3 | 20.1 | 0.00 | 0.00% | 4 | 15 | 61.87% | Yes |
| U260320C00025000 | 11/5 3:13 PM | 25.00 | 17.95 | 17.6 | 18.85 | 3.25 | 22.11% | 1 | 749 | 74.22% | Yes |
| U260320C00026000 | 10/27 1:43 PM | 26.00 | 15.10 | 15.55 | 18.2 | 0.00 | 0.00% | 1 | 13 | 60.35% | Yes |
| U260320C00027000 | 11/4 11:28 AM | 27.00 | 11.60 | 14.95 | 17.2 | 0.00 | 0.00% | 1 | 3068 | 61.96% | Yes |
| U260320C00028000 | 10/28 9:49 AM | 28.00 | 12.40 | 14.3 | 16.65 | 0.00 | 0.00% | 1 | 40 | 66.89% | Yes |
| U260320C00029000 | 10/16 3:20 PM | 29.00 | 9.45 | 13.55 | 16.05 | 0.00 | 0.00% | 2 | 178 | 68.80% | Yes |
| U260320C00030000 | 11/5 3:50 PM | 30.00 | 13.75 | 13.75 | 14.8 | 3.71 | 36.95% | 15 | 1381 | 72.39% | Yes |
| U260320C00031000 | 10/16 3:30 PM | 31.00 | 8.44 | 12.05 | 14.6 | 0.00 | 0.00% | 86 | 57 | 68.60% | Yes |
| U260320C00032000 | 11/5 3:15 PM | 32.00 | 12.30 | 11.15 | 13.5 | 4.30 | 53.75% | 2 | 686 | 64.11% | Yes |
| U260320C00033000 | 10/16 3:20 PM | 33.00 | 10.20 | 11.15 | 12.65 | 2.71 | 36.18% | 1 | 52 | 67.68% | Yes |
| U260320C00034000 | 11/4 1:09 PM | 34.00 | 7.45 | 10.4 | 11.95 | 0.00 | 0.00% | 10 | 107 | 66.63% | Yes |
| U260320C00035000 | 11/5 2:43 PM | 35.00 | 10.40 | 10.2 | 11.3 | 3.50 | 50.72% | 84 | 863 | 68.99% | Yes |
| U260320C00036000 | 11/5 3:10 PM | 36.00 | 9.85 | 8.95 | 10.65 | 3.05 | 44.85% | 20 | 1144 | 64.72% | Yes |
| U260320C00037000 | 11/5 3:57 PM | 37.00 | 9.75 | 9.6 | 10.05 | 3.90 | 66.67% | 5 | 466 | 71.41% | Yes |
| U260320C00038000 | 11/5 3:01 PM | 38.00 | 8.49 | 7.95 | 9.65 | 1.69 | 24.85% | 32 | 302 | 65.99% | Yes |
| U260320C00039000 | 11/5 11:07 AM | 39.00 | 6.30 | 7.4 | 9 | 0.68 | 12.10% | 14 | 169 | 65.09% | Yes |
| U260320C00040000 | 11/5 3:54 PM | 40.00 | 8.27 | 7.35 | 8.5 | 3.37 | 68.78% | 2543 | 1921 | 67.33% | Yes |
| U260320C00041000 | 11/5 1:30 PM | 41.00 | 6.50 | 6.55 | 8.1 | 0.65 | 11.11% | 52 | 95 | 65.93% | Yes |
| U260320C00042000 | 11/5 12:44 PM | 42.00 | 6.20 | 6.8 | 7.65 | 1.59 | 34.49% | 230 | 100 | 69.34% | Yes |
| U260320C00043000 | 11/5 11:17 AM | 43.00 | 4.65 | 6.4 | 7.2 | -0.60 | -11.43% | 64 | 202 | 69.21% | No |
| U260320C00044000 | 11/5 3:46 PM | 44.00 | 6.70 | 6.2 | 6.75 | 2.60 | 63.41% | 274 | 1243 | 69.87% | No |
| U260320C00045000 | 11/5 3:45 PM | 45.00 | 6.30 | 5.85 | 6.4 | 2.50 | 65.79% | 1266 | 462 | 70.09% | No |
| U260320C00046000 | 11/5 3:27 PM | 46.00 | 5.79 | 5.5 | 6.2 | 1.45 | 33.41% | 96 | 102 | 70.83% | No |
| U260320C00047000 | 11/5 2:49 PM | 47.00 | 5.60 | 5.35 | 5.9 | 1.90 | 51.35% | 25 | 176 | 71.88% | No |
| U260320C00048000 | 10/29 3:48 PM | 48.00 | 3.80 | 4.2 | 5.6 | 0.00 | 0.00% | 1 | 738 | 67.88% | No |
| U260320C00049000 | 11/5 3:36 PM | 49.00 | 5.00 | 4.4 | 5.15 | 1.50 | 42.86% | 36 | 760 | 69.57% | No |
| U260320C00050000 | 11/5 3:58 PM | 50.00 | 4.76 | 4.5 | 4.85 | 1.99 | 71.84% | 230 | 3052 | 71.36% | No |
| U260320C00055000 | 11/5 3:48 PM | 55.00 | 3.55 | 3.25 | 3.95 | 1.36 | 62.10% | 35 | 1322 | 72.61% | No |
| U260320C00060000 | 11/5 3:59 PM | 60.00 | 2.84 | 2.62 | 2.84 | 1.14 | 67.06% | 71 | 1669 | 73.02% | No |
| U260320C00065000 | 11/5 3:59 PM | 65.00 | 2.15 | 2.15 | 2.3 | 0.56 | 35.22% | 503 | 7844 | 75.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260320P00010000 | 10/3 12:42 PM | 10.00 | 0.90 | 0 | 0.95 | 0.00 | 0.00% | 8 | 11 | 154.10% | No |
| U260320P00013000 | 10/16 10:55 AM | 13.00 | 0.16 | 0 | 0.77 | 0.00 | 0.00% | 1 | 10 | 121.48% | No |
| U260320P00014000 | 11/4 12:41 PM | 14.00 | 0.17 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 11 | 92.77% | No |
| U260320P00015000 | 10/16 10:35 AM | 15.00 | 0.23 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 221 | 90.04% | No |
| U260320P00016000 | 10/16 3:55 PM | 16.00 | 0.35 | 0.05 | 0.3 | 0.00 | 0.00% | 0 | 11 | 87.11% | No |
| U260320P00017000 | 11/4 10:38 AM | 17.00 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 22 | 84.18% | No |
| U260320P00018000 | 10/10 10:32 AM | 18.00 | 0.48 | 0 | 0.94 | 0.00 | 0.00% | 20 | 2054 | 94.82% | No |
| U260320P00019000 | 10/29 12:08 PM | 19.00 | 0.48 | 0 | 0.95 | 0.00 | 0.00% | 2 | 33 | 89.80% | No |
| U260320P00020000 | 10/27 2:45 PM | 20.00 | 0.49 | 0 | 1.07 | 0.00 | 0.00% | 12 | 1448 | 87.21% | No |
| U260320P00021000 | 9/24 3:05 PM | 21.00 | 0.41 | 0.52 | 0.83 | 0.00 | 0.00% | 9 | 3 | 87.40% | No |
| U260320P00022000 | 10/16 11:33 AM | 22.00 | 1.02 | 0.01 | 0.49 | 0.00 | 0.00% | 9 | 378 | 65.43% | No |
| U260320P00023000 | 9/24 3:01 PM | 23.00 | 0.62 | 0.83 | 1.18 | 0.00 | 0.00% | 2 | 80 | 87.30% | No |
| U260320P00024000 | 11/4 2:08 PM | 24.00 | 1.31 | 0.33 | 0.52 | 0.00 | 0.00% | 3 | 80 | 65.23% | No |
| U260320P00025000 | 10/30 9:36 AM | 25.00 | 1.47 | 0.33 | 0.63 | 0.00 | 0.00% | 500 | 584 | 63.18% | No |
| U260320P00026000 | 10/31 9:53 AM | 26.00 | 1.60 | 0.56 | 0.76 | 0.00 | 0.00% | 122 | 1443 | 64.55% | No |
| U260320P00027000 | 10/22 10:11 AM | 27.00 | 2.18 | 0.63 | 0.91 | 0.00 | 0.00% | 4 | 3176 | 63.38% | No |
| U260320P00028000 | 11/3 9:48 AM | 28.00 | 1.67 | 0.94 | 1.08 | -0.38 | -18.54% | 1 | 44 | 64.75% | No |
| U260320P00029000 | 10/28 10:35 AM | 29.00 | 2.38 | 0.96 | 1.35 | 0.00 | 0.00% | 1 | 248 | 63.50% | No |
| U260320P00030000 | 11/4 3:26 PM | 30.00 | 3.40 | 1.16 | 1.5 | 0.00 | 0.00% | 5 | 2839 | 62.55% | No |
| U260320P00031000 | 11/5 10:16 AM | 31.00 | 2.54 | 1.41 | 1.75 | -0.76 | -23.03% | 5 | 922 | 62.55% | No |
| U260320P00032000 | 11/5 2:29 PM | 32.00 | 2.28 | 1.71 | 2.04 | -1.87 | -45.06% | 2 | 3465 | 62.79% | No |
| U260320P00033000 | 11/5 11:19 AM | 33.00 | 3.20 | 2 | 2.36 | -1.15 | -26.44% | 34 | 1005 | 62.77% | No |
| U260320P00034000 | 11/5 3:37 PM | 34.00 | 2.60 | 2.45 | 2.75 | -2.20 | -45.83% | 50 | 1159 | 63.87% | No |
| U260320P00035000 | 11/5 11:18 AM | 35.00 | 3.45 | 2.81 | 3.05 | -1.55 | -31.00% | 45 | 595 | 63.38% | No |
| U260320P00036000 | 11/5 3:09 PM | 36.00 | 3.55 | 3.15 | 3.45 | -1.90 | -34.86% | 13 | 145 | 63.09% | No |
| U260320P00037000 | 11/5 3:13 PM | 37.00 | 3.90 | 3.6 | 3.85 | -2.15 | -35.54% | 2 | 85 | 63.11% | No |
| U260320P00038000 | 11/5 2:59 PM | 38.00 | 4.60 | 4.05 | 4.35 | -1.98 | -30.09% | 10 | 102 | 63.39% | No |
| U260320P00039000 | 11/5 3:12 PM | 39.00 | 4.95 | 4.55 | 5 | -2.40 | -32.65% | 89 | 120 | 64.42% | No |
| U260320P00040000 | 11/5 3:16 PM | 40.00 | 5.40 | 5.05 | 6 | -2.95 | -35.33% | 342 | 259 | 66.92% | No |
| U260320P00041000 | 11/5 2:57 PM | 41.00 | 6.30 | 5.6 | 6.2 | -3.25 | -34.03% | 136 | 246 | 65.28% | No |
| U260320P00042000 | 11/5 3:01 PM | 42.00 | 6.69 | 6.1 | 7.05 | -3.06 | -31.38% | 13 | 361 | 66.46% | No |
| U260320P00043000 | 11/3 11:16 AM | 43.00 | 9.78 | 6.7 | 7.35 | 0.00 | 0.00% | 2 | 99 | 65.14% | Yes |
| U260320P00044000 | 11/5 11:08 AM | 44.00 | 9.55 | 7.15 | 8.15 | -1.00 | -9.48% | 2 | 115 | 65.33% | Yes |
| U260320P00045000 | 11/5 3:21 PM | 45.00 | 8.26 | 7.8 | 8.6 | -3.74 | -31.17% | 20 | 219 | 64.60% | Yes |
| U260320P00046000 | 11/5 10:33 AM | 46.00 | 10.30 | 8.55 | 10.15 | -1.70 | -14.17% | 27 | 133 | 69.48% | Yes |
| U260320P00047000 | 11/5 1:58 PM | 47.00 | 10.25 | 9.2 | 10.75 | -2.90 | -22.05% | 21 | 22 | 69.07% | Yes |
| U260320P00048000 | 11/3 11:12 AM | 48.00 | 13.60 | 9.8 | 10.6 | 0.00 | 0.00% | 10 | 13 | 64.58% | Yes |
| U260320P00049000 | 9/18 1:16 PM | 49.00 | 11.05 | 16.1 | 17 | 0.00 | 0.00% | 9 | 35 | 119.75% | Yes |
| U260320P00050000 | 11/5 3:23 PM | 50.00 | 11.71 | 11.2 | 12.95 | -2.99 | -20.34% | 28 | 32 | 69.01% | Yes |
| U260320P00055000 | 9/23 1:49 PM | 55.00 | 14.95 | 0 | 0 | 0.00 | 0.00% | 6 | 16 | 0.00% | Yes |
| U260320P00060000 | 10/27 12:23 PM | 60.00 | 22.70 | 19.25 | 21.3 | 0.00 | 0.00% | 45 | 78 | 71.97% | Yes |
| U260320P00065000 | 10/8 11:09 AM | 65.00 | 29.50 | 23.5 | 25.65 | 0.00 | 0.00% | 5 | 35 | 71.61% | Yes |
