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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260417C00020000 | 10/16 3:00 PM | 20.00 | 16.02 | 21.15 | 23.6 | 0.00 | 0.00% | 2 | 7 | 100.24% | Yes |
| U260417C00023000 | 11/5 10:25 AM | 23.00 | 17.33 | 18.45 | 21.2 | 3.51 | 25.40% | 40 | 3 | 64.36% | Yes |
| U260417C00025000 | 10/28 9:30 AM | 25.00 | 15.64 | 16.75 | 19.55 | 0.00 | 0.00% | 3 | 8 | 65.77% | Yes |
| U260417C00028000 | 11/5 12:43 PM | 28.00 | 14.25 | 14.6 | 16.7 | 0.95 | 7.14% | 22 | 17 | 64.06% | Yes |
| U260417C00030000 | 11/4 10:55 AM | 30.00 | 10.20 | 12.85 | 15.35 | 0.00 | 0.00% | 2 | 22 | 63.28% | Yes |
| U260417C00032000 | 10/28 10:46 AM | 32.00 | 10.25 | 11.9 | 13.85 | 0.00 | 0.00% | 1 | 30 | 65.55% | Yes |
| U260417C00035000 | 11/5 1:58 PM | 35.00 | 10.35 | 10.4 | 12 | 0.90 | 9.52% | 223 | 73 | 67.72% | Yes |
| U260417C00036000 | 11/5 11:06 AM | 36.00 | 8.60 | 9.6 | 11.3 | 1.55 | 21.99% | 23 | 66 | 65.77% | Yes |
| U260417C00037000 | 11/5 10:51 AM | 37.00 | 8.39 | 8.95 | 10.75 | 1.84 | 28.09% | 8 | 154 | 65.25% | Yes |
| U260417C00038000 | 11/5 9:59 AM | 38.00 | 8.55 | 8.5 | 10.25 | 1.10 | 14.77% | 10 | 39 | 65.74% | Yes |
| U260417C00039000 | 11/5 11:23 AM | 39.00 | 6.60 | 8.1 | 9.7 | -0.60 | -8.33% | 28 | 84 | 65.97% | Yes |
| U260417C00040000 | 11/5 10:09 AM | 40.00 | 6.60 | 7.25 | 9.15 | 1.10 | 20.00% | 12 | 187 | 63.86% | Yes |
| U260417C00041000 | 11/5 2:51 PM | 41.00 | 7.60 | 7 | 8.6 | 1.90 | 33.33% | 70 | 29 | 64.38% | Yes |
| U260417C00042000 | 11/5 3:13 PM | 42.00 | 7.80 | 7.5 | 8.3 | 2.15 | 38.05% | 104 | 203 | 69.24% | Yes |
| U260417C00043000 | 11/5 11:24 AM | 43.00 | 5.10 | 6.45 | 7.9 | -0.75 | -12.82% | 362 | 47 | 66.36% | No |
| U260417C00044000 | 11/5 10:23 AM | 44.00 | 5.50 | 5.9 | 7.45 | 1.10 | 25.00% | 501 | 67 | 65.38% | No |
| U260417C00045000 | 11/5 3:46 PM | 45.00 | 6.79 | 6.45 | 7.1 | 2.69 | 65.61% | 8 | 142 | 69.56% | No |
| U260417C00046000 | 11/5 10:09 AM | 46.00 | 4.70 | 4.85 | 6.75 | -0.35 | -6.93% | 389 | 53 | 64.01% | No |
| U260417C00047000 | 11/5 3:11 PM | 47.00 | 5.85 | 4.8 | 6.5 | 2.10 | 56.00% | 184 | 80 | 65.64% | No |
| U260417C00048000 | 11/5 9:46 AM | 48.00 | 4.71 | 4.9 | 6.1 | 0.30 | 6.80% | 20 | 40 | 67.11% | No |
| U260417C00049000 | 11/5 9:57 AM | 49.00 | 4.82 | 4.65 | 5.8 | 0.52 | 12.09% | 1 | 5 | 67.32% | No |
| U260417C00050000 | 11/5 3:24 PM | 50.00 | 5.25 | 4.85 | 5.55 | 1.75 | 50.00% | 214 | 178 | 69.63% | No |
| U260417C00055000 | 11/5 3:14 PM | 55.00 | 4.05 | 3.75 | 4.45 | 1.47 | 56.98% | 193 | 461 | 70.78% | No |
| U260417C00060000 | 11/5 3:14 PM | 60.00 | 3.15 | 2.58 | 3.4 | 1.09 | 52.91% | 100 | 525 | 69.14% | No |
| U260417C00065000 | 11/5 3:46 PM | 65.00 | 2.60 | 2.3 | 2.89 | 0.93 | 55.69% | 38 | 909 | 72.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260417P00018000 | 11/3 1:44 PM | 18.00 | 0.37 | 0 | 0.79 | 0.00 | 0.00% | 90 | 111 | 83.01% | No |
| U260417P00020000 | 10/31 11:27 AM | 20.00 | 0.68 | 0.1 | 1.06 | 0.00 | 0.00% | 200 | 526 | 81.01% | No |
| U260417P00023000 | 11/5 10:14 AM | 23.00 | 0.88 | 0.43 | 1.01 | -0.25 | -22.12% | 1 | 43 | 72.12% | No |
| U260417P00025000 | 10/29 2:58 PM | 25.00 | 1.67 | 0.6 | 1.23 | 0.00 | 0.00% | 1 | 36 | 68.70% | No |
| U260417P00028000 | 11/5 12:43 PM | 28.00 | 1.64 | 1.01 | 2.01 | -0.72 | -30.51% | 30 | 101 | 67.92% | No |
| U260417P00030000 | 11/5 1:04 PM | 30.00 | 2.18 | 1.56 | 2.29 | -1.42 | -39.44% | 6 | 88 | 66.04% | No |
| U260417P00032000 | 11/5 2:50 PM | 32.00 | 2.60 | 2.2 | 2.61 | -1.60 | -38.10% | 18 | 3126 | 64.16% | No |
| U260417P00035000 | 11/5 10:37 AM | 35.00 | 4.10 | 3.25 | 3.75 | -2.15 | -34.40% | 29 | 331 | 64.01% | No |
| U260417P00036000 | 11/5 2:30 PM | 36.00 | 4.30 | 3.65 | 4.1 | -2.05 | -32.28% | 20 | 14 | 63.53% | No |
| U260417P00037000 | 11/5 3:13 PM | 37.00 | 4.40 | 4.05 | 4.55 | -1.95 | -30.71% | 36 | 72 | 63.33% | No |
| U260417P00038000 | 11/5 10:07 AM | 38.00 | 6.50 | 4.5 | 4.9 | -0.70 | -9.72% | 18 | 10 | 62.65% | No |
| U260417P00039000 | 11/5 10:51 AM | 39.00 | 6.25 | 5 | 5.6 | -2.35 | -27.33% | 55 | 8 | 63.67% | No |
| U260417P00040000 | 11/5 3:14 PM | 40.00 | 5.85 | 5.5 | 6.05 | -2.90 | -33.14% | 16 | 152 | 63.26% | No |
| U260417P00041000 | 11/5 3:13 PM | 41.00 | 6.40 | 6.05 | 6.6 | -3.05 | -32.28% | 4 | 24 | 63.33% | No |
| U260417P00042000 | 11/5 3:11 PM | 42.00 | 7.05 | 6.6 | 7.15 | -3.80 | -35.02% | 7 | 79 | 63.21% | No |
| U260417P00043000 | 11/4 10:31 AM | 43.00 | 10.90 | 7.2 | 7.75 | 0.00 | 0.00% | 114 | 91 | 63.33% | Yes |
| U260417P00044000 | 11/5 3:13 PM | 44.00 | 8.15 | 7.8 | 8.35 | -2.85 | -25.91% | 13 | 16 | 63.26% | Yes |
| U260417P00045000 | 11/5 3:09 PM | 45.00 | 8.95 | 8.45 | 9.05 | -2.80 | -23.83% | 12 | 116 | 63.67% | Yes |
| U260417P00046000 | 11/5 10:28 AM | 46.00 | 11.00 | 9.1 | 9.7 | 1.80 | 19.57% | 4 | 10 | 63.67% | Yes |
| U260417P00047000 | 11/5 3:14 PM | 47.00 | 10.15 | 9.65 | 11.2 | -3.55 | -25.91% | 7 | 82 | 66.85% | Yes |
| U260417P00048000 | 10/29 1:36 PM | 48.00 | 14.10 | 10.45 | 12.4 | 0.00 | 0.00% | 1 | 5 | 69.65% | Yes |
| U260417P00060000 | 10/10 1:13 PM | 60.00 | 25.45 | 19.65 | 21.5 | 0.00 | 0.00% | 2 | 61 | 68.60% | Yes |
