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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260515C00018000 | 10/30 10:54 AM | 18.00 | 19.73 | 23.15 | 25.95 | 0.00 | 0.00% | 12 | 8 | 66.11% | Yes |
| U260515C00020000 | 11/5 11:21 AM | 20.00 | 19.15 | 21.4 | 24 | 1.02 | 5.63% | 22 | 12 | 66.02% | Yes |
| U260515C00023000 | 11/5 11:22 AM | 23.00 | 16.64 | 18.85 | 21.85 | 2.47 | 17.43% | 2 | 10 | 73.05% | Yes |
| U260515C00025000 | 10/30 10:54 AM | 25.00 | 14.42 | 17.2 | 19.75 | 0.00 | 0.00% | 2 | 10 | 67.53% | Yes |
| U260515C00028000 | 10/16 2:24 PM | 28.00 | 11.05 | 14.9 | 18.5 | 0.00 | 0.00% | 4 | 16 | 74.90% | Yes |
| U260515C00030000 | 10/27 12:32 PM | 30.00 | 13.04 | 13.55 | 16 | 0.00 | 0.00% | 1 | 39 | 67.43% | Yes |
| U260515C00032000 | 10/28 12:22 PM | 32.00 | 10.80 | 13.45 | 14.45 | 0.00 | 0.00% | 16 | 202 | 72.91% | Yes |
| U260515C00035000 | 11/5 1:09 PM | 35.00 | 10.87 | 10.75 | 12.7 | 1.95 | 21.86% | 102 | 324 | 67.85% | Yes |
| U260515C00036000 | 11/5 11:06 AM | 36.00 | 9.55 | 10.1 | 12.2 | 1.90 | 24.84% | 2 | 100 | 67.55% | Yes |
| U260515C00037000 | 11/5 9:34 AM | 37.00 | 9.50 | 9.6 | 11.65 | 0.65 | 7.34% | 1 | 186 | 67.55% | Yes |
| U260515C00038000 | 11/4 1:01 PM | 38.00 | 7.13 | 9.2 | 11.15 | 0.00 | 0.00% | 20 | 349 | 68.02% | Yes |
| U260515C00039000 | 11/4 2:46 PM | 39.00 | 6.22 | 8.85 | 10.7 | 0.00 | 0.00% | 4 | 15 | 68.73% | Yes |
| U260515C00040000 | 11/5 2:57 PM | 40.00 | 9.10 | 9.05 | 10.2 | 2.57 | 39.36% | 62 | 326 | 71.41% | Yes |
| U260515C00041000 | 10/10 2:22 PM | 41.00 | 6.80 | 7.95 | 9.75 | 0.00 | 0.00% | 13 | 14 | 68.46% | Yes |
| U260515C00042000 | 11/5 1:27 PM | 42.00 | 7.50 | 7.7 | 9.35 | 0.89 | 13.46% | 30 | 181 | 69.26% | Yes |
| U260515C00043000 | 10/30 3:08 PM | 43.00 | 6.05 | 7.25 | 8.85 | 0.00 | 0.00% | 1 | 93 | 68.62% | No |
| U260515C00044000 | 11/5 9:55 AM | 44.00 | 7.00 | 6.15 | 8.35 | 0.72 | 11.46% | 70 | 10 | 65.15% | No |
| U260515C00045000 | 11/5 10:49 AM | 45.00 | 6.10 | 6.4 | 8.2 | 0.90 | 17.31% | 10 | 124 | 68.58% | No |
| U260515C00046000 | 10/31 12:11 PM | 46.00 | 5.60 | 6.2 | 7.75 | 0.00 | 0.00% | 1 | 32 | 68.76% | No |
| U260515C00047000 | 11/5 3:23 PM | 47.00 | 7.00 | 6.7 | 7.45 | 1.60 | 29.63% | 7 | 329 | 72.29% | No |
| U260515C00048000 | 11/5 11:49 AM | 48.00 | 5.05 | 5.25 | 7.1 | 0.00 | 0.00% | 1 | 66 | 67.52% | No |
| U260515C00049000 | 10/31 12:12 PM | 49.00 | 4.90 | 5.35 | 6.95 | 0.00 | 0.00% | 1 | 21 | 69.78% | No |
| U260515C00050000 | 11/5 9:53 AM | 50.00 | 5.40 | 5.25 | 6.55 | 0.37 | 7.36% | 6 | 460 | 70.08% | No |
| U260515C00055000 | 11/5 3:24 PM | 55.00 | 5.00 | 3.95 | 5.4 | 1.15 | 29.87% | 8 | 357 | 70.29% | No |
| U260515C00060000 | 10/31 12:50 PM | 60.00 | 3.25 | 3.1 | 4.4 | 0.00 | 0.00% | 2 | 171 | 70.81% | No |
| U260515C00065000 | 11/5 9:35 AM | 65.00 | 2.90 | 2.81 | 3.55 | 0.15 | 5.45% | 4 | 88 | 72.80% | No |
| U260515C00070000 | 11/5 2:40 PM | 70.00 | 2.40 | 2.7 | 2.99 | 0.61 | 34.08% | 72 | 354 | 75.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U260515P00018000 | 10/16 9:50 AM | 18.00 | 0.80 | 0 | 1.08 | 0.00 | 0.00% | 25 | 69 | 82.42% | No |
| U260515P00020000 | 10/15 3:43 PM | 20.00 | 0.99 | 0.19 | 0.99 | 0.00 | 0.00% | 100 | 126 | 75.15% | No |
| U260515P00023000 | 10/24 9:42 AM | 23.00 | 1.52 | 0.56 | 1.21 | 0.00 | 0.00% | 1 | 348 | 70.65% | No |
| U260515P00025000 | 11/5 1:48 PM | 25.00 | 1.30 | 0.9 | 1.5 | -0.96 | -42.48% | 2 | 76 | 69.19% | No |
| U260515P00028000 | 10/29 9:41 AM | 28.00 | 3.05 | 1.47 | 2.62 | 0.00 | 0.00% | 20 | 123 | 70.75% | No |
| U260515P00030000 | 11/5 1:07 PM | 30.00 | 2.65 | 2.15 | 2.94 | -1.14 | -30.08% | 102 | 114 | 69.12% | No |
| U260515P00032000 | 11/5 10:27 AM | 32.00 | 3.65 | 2.65 | 3.65 | -1.50 | -29.13% | 2 | 58 | 67.94% | No |
| U260515P00035000 | 11/5 1:08 PM | 35.00 | 4.65 | 3.9 | 4.85 | -1.21 | -20.65% | 100 | 740 | 67.96% | No |
| U260515P00036000 | 10/31 12:12 PM | 36.00 | 6.75 | 4.3 | 5.5 | 0.00 | 0.00% | 1 | 1 | 68.63% | No |
| U260515P00037000 | 11/5 10:22 AM | 37.00 | 6.10 | 4.75 | 6 | -0.90 | -12.86% | 2 | 60 | 68.60% | No |
| U260515P00038000 | 11/3 1:09 PM | 38.00 | 7.66 | 5.25 | 6.4 | 0.00 | 0.00% | 20 | 11 | 68.13% | No |
| U260515P00039000 | 10/31 12:14 PM | 39.00 | 8.55 | 5.75 | 7 | 0.00 | 0.00% | 1 | 1 | 68.38% | No |
| U260515P00040000 | 10/31 12:18 PM | 40.00 | 9.20 | 6.25 | 7.6 | 0.00 | 0.00% | 1 | 40 | 68.46% | No |
| U260515P00041000 | 10/31 12:41 PM | 41.00 | 9.80 | 6.75 | 8.2 | 0.00 | 0.00% | 1 | 3 | 68.36% | No |
| U260515P00042000 | 11/5 9:34 AM | 42.00 | 9.07 | 7.35 | 9.15 | -1.43 | -13.62% | 3 | 1007 | 70.00% | No |
| U260515P00043000 | 11/3 11:12 AM | 43.00 | 10.85 | 7.95 | 10.15 | 0.00 | 0.00% | 2 | 12 | 71.66% | Yes |
| U260515P00044000 | 10/31 12:18 PM | 44.00 | 11.90 | 8.55 | 10.85 | 0.00 | 0.00% | 1 | 127 | 71.89% | Yes |
| U260515P00045000 | 10/6 10:51 AM | 45.00 | 12.05 | 9.2 | 11.45 | 0.00 | 0.00% | 9 | 288 | 71.78% | Yes |
| U260515P00046000 | 11/5 3:18 PM | 46.00 | 10.45 | 9.65 | 10.6 | -2.57 | -19.74% | 7 | 3 | 64.77% | Yes |
| U260515P00047000 | 10/6 1:50 PM | 47.00 | 13.75 | 10.5 | 12.65 | 0.00 | 0.00% | 20 | 187 | 71.17% | Yes |
| U260515P00049000 | 11/5 10:37 AM | 49.00 | 13.50 | 11.85 | 14.15 | 0.55 | 4.25% | 4 | 2 | 71.51% | Yes |
| U260515P00060000 | 10/2 3:00 PM | 60.00 | 23.75 | 20.2 | 22.6 | 0.00 | 0.00% | 30 | 30 | 70.92% | Yes |
