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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U280121C00020000 | 11/5 1:30 PM | 20.00 | 25.25 | 24.5 | 29.5 | 4.25 | 20.24% | 3 | 13 | 76.56% | Yes |
| U280121C00023000 | 11/5 11:44 AM | 23.00 | 22.00 | 23 | 27.5 | 0.45 | 2.09% | 1 | 17 | 74.96% | Yes |
| U280121C00025000 | 11/4 11:55 AM | 25.00 | 20.41 | 22 | 26.5 | 0.00 | 0.00% | 1 | 21 | 74.71% | Yes |
| U280121C00028000 | 10/9 10:12 AM | 28.00 | 19.29 | 20.5 | 25 | 0.00 | 0.00% | 2 | 18 | 73.74% | Yes |
| U280121C00030000 | 11/5 11:07 AM | 30.00 | 19.00 | 19.5 | 24.5 | 1.00 | 5.56% | 1 | 43 | 74.26% | Yes |
| U280121C00033000 | 10/29 3:23 PM | 33.00 | 16.70 | 18.5 | 21.6 | 0.00 | 0.00% | 1 | 17 | 70.06% | Yes |
| U280121C00035000 | 11/5 1:52 PM | 35.00 | 19.00 | 17.5 | 22 | 2.82 | 17.43% | 2 | 85 | 72.40% | Yes |
| U280121C00038000 | 10/30 9:57 AM | 38.00 | 14.75 | 16.5 | 20.4 | 0.00 | 0.00% | 1 | 39 | 71.10% | Yes |
| U280121C00040000 | 11/5 3:37 PM | 40.00 | 17.65 | 16.6 | 18.65 | 4.25 | 31.72% | 36 | 32 | 70.29% | Yes |
| U280121C00042000 | 11/5 1:56 PM | 42.00 | 16.15 | 15 | 18.5 | 2.00 | 14.13% | 20 | 29 | 69.14% | Yes |
| U280121C00045000 | 11/5 3:28 PM | 45.00 | 16.22 | 14.5 | 18.85 | 4.04 | 33.17% | 29 | 746 | 72.74% | No |
| U280121C00047000 | 11/4 2:18 PM | 47.00 | 11.45 | 13.5 | 17 | 0.00 | 0.00% | 3 | 17 | 68.86% | No |
| U280121C00050000 | 11/5 3:19 PM | 50.00 | 14.74 | 13.05 | 15.7 | 4.04 | 37.76% | 45 | 138 | 68.46% | No |
| U280121C00055000 | 11/5 10:54 AM | 55.00 | 12.15 | 12.4 | 14.6 | 0.69 | 6.02% | 2 | 59 | 69.71% | No |
| U280121C00060000 | 10/16 11:53 AM | 60.00 | 8.65 | 10.5 | 13.55 | 0.00 | 0.00% | 4 | 13 | 67.96% | No |
| U280121C00065000 | 11/5 3:28 PM | 65.00 | 11.62 | 10.5 | 12.3 | 3.10 | 36.38% | 58 | 833 | 69.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| U280121P00020000 | 11/5 12:49 PM | 20.00 | 3.20 | 1.87 | 4.7 | -0.70 | -17.95% | 1 | 32 | 64.94% | No |
| U280121P00023000 | 11/4 1:57 PM | 23.00 | 5.58 | 3 | 5.8 | 0.00 | 0.00% | 1 | 45 | 64.03% | No |
| U280121P00025000 | 10/20 10:23 AM | 25.00 | 6.15 | 3.3 | 7.25 | 0.00 | 0.00% | 0 | 1 | 63.84% | No |
| U280121P00028000 | 11/3 11:58 AM | 28.00 | 7.18 | 5.7 | 8.5 | 0.00 | 0.00% | 1 | 38 | 65.94% | No |
| U280121P00030000 | 10/15 3:30 PM | 30.00 | 8.47 | 5 | 8.75 | 0.00 | 0.00% | 1 | 3 | 58.57% | No |
| U280121P00033000 | 10/29 2:03 PM | 33.00 | 9.90 | 6.5 | 10 | 0.00 | 0.00% | 7 | 11 | 57.34% | No |
| U280121P00035000 | 10/23 9:37 AM | 35.00 | 11.75 | 8.5 | 11.55 | 0.00 | 0.00% | 1 | 13 | 60.51% | No |
| U280121P00038000 | 10/13 9:38 AM | 38.00 | 13.78 | 9.55 | 13 | 0.00 | 0.00% | 4 | 5 | 57.78% | No |
| U280121P00040000 | 11/5 3:29 PM | 40.00 | 12.36 | 10.5 | 14.2 | -1.74 | -12.34% | 20 | 15 | 56.95% | No |
| U280121P00042000 | 10/27 12:31 PM | 42.00 | 14.94 | 12 | 15.6 | 0.00 | 0.00% | 3 | 6 | 57.61% | No |
| U280121P00045000 | 10/3 2:45 PM | 45.00 | 18.15 | 14 | 18.5 | 0.00 | 0.00% | 1 | 11 | 59.40% | Yes |
| U280121P00047000 | 10/14 10:45 AM | 47.00 | 19.21 | 15 | 19.5 | 0.00 | 0.00% | 2 | 16 | 57.69% | Yes |
| U280121P00050000 | 10/3 9:39 AM | 50.00 | 20.46 | 17.5 | 20.65 | 0.00 | 0.00% | 1 | 1 | 56.31% | Yes |
| U280121P00055000 | 10/31 2:57 PM | 55.00 | 25.20 | 20.5 | 25.4 | 0.00 | 0.00% | 2 | 1 | 56.82% | Yes |
