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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U270115C00003000 | 10/15 9:41 AM | 3.00 | 35.98 | 37 | 42 | 0.00 | 0.00% | 7 | 39 | 126.95% | Yes |
| U270115C00005000 | 11/4 1:27 PM | 5.00 | 31.24 | 35.5 | 40 | 0.00 | 0.00% | 1 | 19 | 122.66% | Yes |
| U270115C00008000 | 8/13 10:08 AM | 8.00 | 30.15 | 33.95 | 36.65 | 0.00 | 0.00% | 1 | 3 | 117.53% | Yes |
| U270115C00010000 | 11/5 10:33 AM | 10.00 | 30.15 | 30.5 | 35.5 | 3.56 | 13.39% | 10 | 111 | 91.94% | Yes |
| U270115C00013000 | 11/5 11:22 AM | 13.00 | 26.50 | 28.5 | 31.9 | 2.98 | 12.67% | 2 | 106 | 81.45% | Yes |
| U270115C00015000 | 11/5 9:46 AM | 15.00 | 26.09 | 26.5 | 30.5 | 2.09 | 8.71% | 2 | 450 | 78.96% | Yes |
| U270115C00017000 | 10/28 10:15 AM | 17.00 | 23.15 | 25 | 29.5 | 0.00 | 0.00% | 3 | 45 | 83.18% | Yes |
| U270115C00018000 | 10/9 3:32 PM | 18.00 | 23.25 | 24 | 29 | 0.00 | 0.00% | 2 | 362 | 82.42% | Yes |
| U270115C00020000 | 11/5 1:48 PM | 20.00 | 22.77 | 22.5 | 26.45 | 1.27 | 5.91% | 14 | 634 | 73.71% | Yes |
| U270115C00022000 | 10/28 12:22 PM | 22.00 | 19.50 | 21.5 | 26 | 0.00 | 0.00% | 1 | 558 | 80.76% | Yes |
| U270115C00025000 | 11/5 3:11 PM | 25.00 | 20.12 | 19 | 22.5 | 3.62 | 21.94% | 33 | 1788 | 69.14% | Yes |
| U270115C00027000 | 11/5 10:07 AM | 27.00 | 17.10 | 18 | 22.5 | 2.63 | 18.18% | 4 | 206 | 75.29% | Yes |
| U270115C00030000 | 11/5 9:39 AM | 30.00 | 16.00 | 17 | 20.5 | 2.85 | 21.67% | 1 | 4887 | 75.93% | Yes |
| U270115C00032000 | 11/4 3:21 PM | 32.00 | 12.35 | 15.5 | 18.7 | 0.00 | 0.00% | 2 | 703 | 71.05% | Yes |
| U270115C00035000 | 11/5 2:54 PM | 35.00 | 14.85 | 14.65 | 16.8 | 3.66 | 32.71% | 17 | 844 | 71.19% | Yes |
| U270115C00037000 | 11/5 10:08 AM | 37.00 | 12.30 | 14.3 | 16 | 0.10 | 0.82% | 1 | 2158 | 72.99% | Yes |
| U270115C00040000 | 11/5 3:25 PM | 40.00 | 13.80 | 12.8 | 15.8 | 1.30 | 10.40% | 44 | 9445 | 74.94% | Yes |
| U270115C00042000 | 11/5 3:05 PM | 42.00 | 12.50 | 12.5 | 14.45 | 2.83 | 29.27% | 2 | 7625 | 74.27% | Yes |
| U270115C00045000 | 11/5 3:16 PM | 45.00 | 11.75 | 10.75 | 13.05 | 1.75 | 17.50% | 396 | 949 | 70.95% | No |
| U270115C00047000 | 11/5 3:33 PM | 47.00 | 11.08 | 10.05 | 12.35 | 3.08 | 38.50% | 90 | 211 | 70.51% | No |
| U270115C00050000 | 11/5 3:57 PM | 50.00 | 10.42 | 10 | 10.85 | 3.12 | 42.74% | 99 | 1939 | 70.98% | No |
| U270115C00055000 | 11/5 11:17 AM | 55.00 | 7.42 | 7.8 | 9.9 | 1.22 | 19.68% | 12 | 742 | 69.32% | No |
| U270115C00060000 | 11/5 3:39 PM | 60.00 | 8.28 | 6.95 | 8.8 | 2.73 | 49.19% | 97 | 863 | 69.92% | No |
| U270115C00065000 | 11/5 3:46 PM | 65.00 | 6.60 | 6.6 | 8.4 | 1.75 | 36.08% | 36 | 2055 | 72.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U270115P00003000 | 9/16 11:34 AM | 3.00 | 0.03 | 0 | 0.86 | 0.00 | 0.00% | 1 | 662 | 160.55% | No |
| U270115P00005000 | 11/5 9:30 AM | 5.00 | 1.15 | 0 | 2.2 | 1.05 | 1050.00% | 1 | 14 | 162.11% | No |
| U270115P00008000 | 10/13 9:30 AM | 8.00 | 0.52 | 0 | 2.62 | 0.00 | 0.00% | 3 | 11 | 129.98% | No |
| U270115P00010000 | 10/31 2:01 PM | 10.00 | 0.36 | 0.25 | 0.45 | 0.00 | 0.00% | 2 | 40 | 80.27% | No |
| U270115P00013000 | 10/10 11:00 AM | 13.00 | 0.74 | 0.43 | 1.97 | 0.00 | 0.00% | 10 | 129 | 90.19% | No |
| U270115P00015000 | 10/31 10:10 AM | 15.00 | 0.95 | 0.35 | 1.5 | 0.00 | 0.00% | 1 | 515 | 74.37% | No |
| U270115P00017000 | 11/5 9:30 AM | 17.00 | 2.46 | 0.74 | 1.62 | 1.15 | 87.79% | 1 | 90 | 71.29% | No |
| U270115P00018000 | 10/17 9:30 AM | 18.00 | 2.00 | 0.22 | 2.92 | 0.00 | 0.00% | 5 | 1766 | 73.88% | No |
| U270115P00020000 | 10/15 2:53 PM | 20.00 | 2.24 | 1.33 | 2.04 | 0.00 | 0.00% | 60 | 6728 | 67.90% | No |
| U270115P00022000 | 10/8 9:43 AM | 22.00 | 2.81 | 1.77 | 2.57 | 0.00 | 0.00% | 20 | 772 | 66.94% | No |
| U270115P00025000 | 11/5 10:10 AM | 25.00 | 3.47 | 2.36 | 3.45 | -0.57 | -14.11% | 2 | 464 | 64.43% | No |
| U270115P00027000 | 10/29 11:47 AM | 27.00 | 4.20 | 2.98 | 5 | -0.45 | -9.68% | 3 | 91 | 67.53% | No |
| U270115P00030000 | 11/5 3:56 PM | 30.00 | 4.64 | 4.45 | 5.05 | -1.16 | -20.00% | 3 | 950 | 63.38% | No |
| U270115P00032000 | 11/5 3:07 PM | 32.00 | 5.84 | 5.3 | 7.05 | -1.29 | -18.09% | 2 | 1350 | 67.02% | No |
| U270115P00035000 | 11/3 10:48 AM | 35.00 | 7.25 | 6.25 | 8.55 | -1.20 | -14.20% | 3 | 166 | 64.86% | No |
| U270115P00037000 | 10/15 9:36 AM | 37.00 | 9.85 | 7.35 | 9.55 | 0.00 | 0.00% | 12 | 55 | 64.55% | No |
| U270115P00040000 | 11/5 10:29 AM | 40.00 | 10.50 | 9.1 | 11.2 | -2.23 | -17.52% | 3 | 93 | 64.21% | No |
| U270115P00042000 | 11/5 12:38 PM | 42.00 | 11.85 | 10.55 | 12.45 | -0.95 | -7.42% | 6 | 110 | 64.86% | No |
| U270115P00045000 | 10/3 9:39 AM | 45.00 | 14.35 | 12.35 | 14.3 | 0.00 | 0.00% | 1 | 58 | 64.11% | Yes |
| U270115P00047000 | 9/11 10:26 AM | 47.00 | 13.68 | 15.65 | 18.25 | 0.00 | 0.00% | 0 | 15 | 76.77% | Yes |
| U270115P00050000 | 11/3 11:17 AM | 50.00 | 18.54 | 14.95 | 17.7 | 0.00 | 0.00% | 2 | 6 | 61.51% | Yes |
| U270115P00055000 | 10/2 2:44 PM | 55.00 | 22.00 | 18.4 | 21.3 | 0.00 | 0.00% | 1 | 4 | 60.47% | Yes |
| U270115P00060000 | 10/2 2:45 PM | 60.00 | 24.40 | 22.3 | 25.15 | 0.00 | 0.00% | 8 | 7 | 60.18% | Yes |
| U270115P00065000 | 9/15 3:52 PM | 65.00 | 26.18 | 29.85 | 32.2 | 0.00 | 0.00% | 0 | 1 | 77.84% | Yes |
