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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U271217C00013000 | 9/29 10:17 AM | 13.00 | 33.04 | 25 | 29 | 0.00 | 0.00% | 3 | 22 | 0.00% | Yes |
| U271217C00015000 | 11/5 3:24 PM | 15.00 | 31.00 | 28 | 32.5 | -0.05 | -0.16% | 1 | 25 | 82.30% | Yes |
| U271217C00018000 | 10/7 11:39 AM | 18.00 | 22.38 | 25.5 | 30.5 | 0.00 | 0.00% | 2 | 34 | 77.22% | Yes |
| U271217C00020000 | 11/3 9:59 AM | 20.00 | 23.38 | 24.5 | 29.5 | 0.00 | 0.00% | 1 | 40 | 78.27% | Yes |
| U271217C00023000 | 11/5 3:54 PM | 23.00 | 24.63 | 23.1 | 26.15 | 2.81 | 12.88% | 167 | 284 | 71.95% | Yes |
| U271217C00025000 | 11/5 3:54 PM | 25.00 | 23.60 | 21.9 | 25.1 | 5.10 | 27.57% | 188 | 431 | 71.20% | Yes |
| U271217C00027000 | 10/27 9:30 AM | 27.00 | 19.70 | 21 | 25.5 | 0.00 | 0.00% | 1 | 35 | 75.78% | Yes |
| U271217C00030000 | 11/5 2:13 PM | 30.00 | 20.35 | 19 | 24 | 4.48 | 28.23% | 2 | 197 | 72.97% | Yes |
| U271217C00032000 | 11/5 1:50 PM | 32.00 | 19.72 | 18.5 | 21.9 | -2.48 | -11.17% | 20 | 63 | 70.26% | Yes |
| U271217C00035000 | 11/5 9:37 AM | 35.00 | 17.20 | 17 | 22 | 2.98 | 20.96% | 20 | 678 | 72.71% | Yes |
| U271217C00037000 | 11/5 10:05 AM | 37.00 | 16.00 | 16.75 | 20.35 | 0.70 | 4.58% | 2 | 154 | 71.48% | Yes |
| U271217C00040000 | 11/5 1:48 PM | 40.00 | 16.10 | 16.1 | 18.75 | 2.51 | 18.47% | 11 | 118 | 70.90% | Yes |
| U271217C00042000 | 10/13 9:47 AM | 42.00 | 12.82 | 15 | 18.35 | 0.00 | 0.00% | 1 | 655 | 70.34% | Yes |
| U271217C00045000 | 11/5 3:20 PM | 45.00 | 16.00 | 14.05 | 18 | 4.64 | 40.85% | 40 | 87 | 71.41% | No |
| U271217C00047000 | 10/10 2:24 PM | 47.00 | 11.90 | 13.5 | 18 | 0.00 | 0.00% | 4 | 121 | 72.63% | No |
| U271217C00050000 | 11/5 3:28 PM | 50.00 | 15.00 | 12.5 | 16.15 | 4.50 | 42.86% | 8 | 1906 | 69.78% | No |
| U271217C00055000 | 11/5 3:30 PM | 55.00 | 13.30 | 12.15 | 14.5 | 3.80 | 40.00% | 50 | 3896 | 70.54% | No |
| U271217C00060000 | 11/3 9:45 AM | 60.00 | 9.99 | 10 | 12.9 | 0.00 | 0.00% | 1 | 24 | 67.13% | No |
| U271217C00065000 | 11/5 11:54 AM | 65.00 | 10.08 | 9.55 | 12.05 | 0.93 | 10.16% | 3001 | 87 | 68.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U271217P00013000 | 10/28 10:48 AM | 13.00 | 1.30 | 0 | 1.5 | 0.00 | 0.00% | 1 | 27 | 59.47% | No |
| U271217P00015000 | 11/5 3:30 PM | 15.00 | 1.65 | 1.2 | 2.79 | -0.48 | -22.54% | 2 | 189 | 71.29% | No |
| U271217P00018000 | 10/8 1:22 PM | 18.00 | 2.90 | 1.45 | 3.85 | 0.00 | 0.00% | 10 | 38 | 67.36% | No |
| U271217P00020000 | 10/24 3:26 PM | 20.00 | 3.24 | 1.68 | 4.45 | 0.00 | 0.00% | 1 | 96 | 64.40% | No |
| U271217P00023000 | 10/20 1:28 PM | 23.00 | 5.00 | 1.51 | 5.7 | 0.00 | 0.00% | 3 | 113 | 59.35% | No |
| U271217P00025000 | 10/27 10:49 AM | 25.00 | 5.00 | 3.4 | 6.35 | -0.50 | -9.09% | 2 | 535 | 62.50% | No |
| U271217P00027000 | 11/4 3:52 PM | 27.00 | 7.00 | 4.25 | 7.2 | 0.00 | 0.00% | 3 | 21 | 61.96% | No |
| U271217P00030000 | 11/5 3:37 PM | 30.00 | 7.35 | 4.5 | 8.4 | -1.00 | -11.98% | 7 | 169 | 57.43% | No |
| U271217P00032000 | 10/8 10:30 AM | 32.00 | 10.52 | 6 | 9.65 | 0.00 | 0.00% | 5 | 31 | 59.28% | No |
| U271217P00035000 | 11/5 9:52 AM | 35.00 | 9.75 | 7.3 | 11.05 | -1.50 | -13.33% | 1 | 74 | 57.58% | No |
| U271217P00037000 | 10/8 10:30 AM | 37.00 | 13.47 | 8.5 | 12.25 | 0.00 | 0.00% | 5 | 30 | 57.69% | No |
| U271217P00040000 | 10/24 11:12 AM | 40.00 | 13.67 | 10 | 15 | 0.00 | 0.00% | 3 | 36 | 58.91% | No |
| U271217P00042000 | 9/11 11:48 AM | 42.00 | 13.85 | 14.15 | 16.75 | 0.00 | 0.00% | 1 | 1 | 66.38% | No |
| U271217P00045000 | 10/21 12:01 PM | 45.00 | 17.09 | 13.5 | 18 | 0.00 | 0.00% | 6 | 19 | 58.55% | Yes |
| U271217P00047000 | 9/9 11:03 AM | 47.00 | 16.10 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| U271217P00065000 | 9/11 3:22 PM | 65.00 | 29.75 | 32.5 | 34.7 | 0.00 | 0.00% | 0 | 1 | 69.01% | Yes |
