Explore strikes, OI, IV and strategy data for USB.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251114C00040000 | 10/16 1:50 PM | 40.00 | 6.69 | 6.6 | 7.05 | 0.00 | 0.00% | 0 | 3 | 60.16% | Yes |
| USB251114C00041000 | 10/20 3:15 PM | 41.00 | 6.37 | 5.6 | 6.05 | 0.00 | 0.00% | 1 | 1 | 52.34% | Yes |
| USB251114C00045000 | 10/21 1:08 PM | 45.00 | 3.01 | 1.84 | 2.28 | 0.00 | 0.00% | 1 | 70 | 42.38% | Yes |
| USB251114C00046000 | 11/5 12:45 PM | 46.00 | 1.38 | 1.04 | 1.46 | 0.20 | 16.95% | 2 | 277 | 36.13% | Yes |
| USB251114C00046500 | 11/5 3:39 PM | 46.50 | 1.03 | 0.9 | 1.17 | 0.20 | 24.10% | 2 | 19 | 35.79% | Yes |
| USB251114C00047000 | 11/5 3:33 PM | 47.00 | 0.74 | 0.5 | 0.83 | 0.13 | 21.31% | 47 | 138 | 32.52% | No |
| USB251114C00047500 | 11/5 3:44 PM | 47.50 | 0.45 | 0.41 | 0.58 | 0.07 | 18.42% | 39 | 278 | 30.86% | No |
| USB251114C00048000 | 11/5 3:12 PM | 48.00 | 0.31 | 0.25 | 0.35 | 0.08 | 34.78% | 224 | 319 | 28.03% | No |
| USB251114C00048500 | 11/3 2:20 PM | 48.50 | 0.20 | 0.01 | 0.2 | 0.00 | 0.00% | 46 | 89 | 26.37% | No |
| USB251114C00049000 | 11/5 1:06 PM | 49.00 | 0.11 | 0.01 | 0.12 | 0.02 | 22.22% | 13 | 366 | 25.98% | No |
| USB251114C00050000 | 11/4 3:51 PM | 50.00 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 24 | 1664 | 30.27% | No |
| USB251114C00051000 | 10/30 11:53 AM | 51.00 | 0.10 | 0 | 0.19 | 0.00 | 0.00% | 1 | 88 | 45.70% | No |
| USB251114C00052000 | 10/21 3:14 PM | 52.00 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 1 | 56 | 52.73% | No |
| USB251114C00053000 | 10/29 12:47 PM | 53.00 | 0.04 | 0 | 0.18 | 0.00 | 0.00% | 1 | 32 | 50.00% | No |
| USB251114C00055000 | 10/31 3:25 PM | 55.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 43.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251114P00037000 | 10/24 1:04 PM | 37.00 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 2 | 2 | 85.94% | No |
| USB251114P00041000 | 10/8 3:52 PM | 41.00 | 0.20 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 3 | 55.86% | No |
| USB251114P00042000 | 11/5 12:37 PM | 42.00 | 0.06 | 0.01 | 0.11 | 0.04 | 200.00% | 3 | 114 | 47.27% | No |
| USB251114P00043000 | 10/31 10:49 AM | 43.00 | 0.15 | 0.01 | 0.27 | 0.00 | 0.00% | 25 | 20 | 50.59% | No |
| USB251114P00044000 | 11/5 10:02 AM | 44.00 | 0.17 | 0.08 | 0.32 | -0.03 | -15.00% | 1 | 236 | 43.46% | No |
| USB251114P00045000 | 11/3 3:59 PM | 45.00 | 0.24 | 0.22 | 0.27 | 0.00 | 0.00% | 56 | 106 | 30.57% | No |
| USB251114P00045500 | 11/5 12:39 PM | 45.50 | 0.27 | 0.32 | 0.37 | -0.12 | -30.77% | 1 | 28 | 29.40% | No |
| USB251114P00046000 | 11/5 3:23 PM | 46.00 | 0.38 | 0.44 | 0.62 | -0.22 | -36.67% | 13 | 112 | 32.52% | No |
| USB251114P00046500 | 11/5 3:57 PM | 46.50 | 0.64 | 0.61 | 0.84 | -0.14 | -17.95% | 11 | 42 | 32.72% | No |
| USB251114P00047000 | 11/5 3:08 PM | 47.00 | 0.90 | 0.83 | 0.9 | -0.09 | -9.09% | 13 | 122 | 25.98% | Yes |
| USB251114P00047500 | 11/5 1:16 PM | 47.50 | 1.03 | 0.98 | 1.24 | -0.45 | -30.41% | 2 | 7 | 27.25% | Yes |
| USB251114P00048000 | 11/3 11:06 AM | 48.00 | 1.85 | 1.23 | 1.68 | 0.00 | 0.00% | 5 | 87 | 30.86% | Yes |
| USB251114P00048500 | 11/3 10:02 AM | 48.50 | 2.30 | 1.63 | 2.11 | 0.00 | 0.00% | 1 | 28 | 33.20% | Yes |
| USB251114P00049000 | 10/30 1:24 PM | 49.00 | 2.03 | 2.07 | 2.54 | 0.00 | 0.00% | 4 | 14 | 34.77% | Yes |
| USB251114P00050000 | 10/13 11:34 AM | 50.00 | 4.00 | 3 | 3.55 | 0.00 | 0.00% | 0 | 4 | 43.95% | Yes |
| USB251114P00053000 | 10/28 11:59 AM | 53.00 | 5.60 | 6.05 | 6.5 | 0.00 | 0.00% | 0 | 0 | 63.09% | Yes |
