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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251121C00035000 | 9/29 12:55 PM | 35.00 | 13.80 | 11.4 | 12 | 0.00 | 0.00% | 0 | 0 | 94.92% | Yes |
| USB251121C00038000 | 10/21 11:17 AM | 38.00 | 9.80 | 8.65 | 9.1 | 0.00 | 0.00% | 0 | 25 | 62.70% | Yes |
| USB251121C00040000 | 10/17 3:09 PM | 40.00 | 6.15 | 6.65 | 7.1 | 0.00 | 0.00% | 2 | 34 | 64.45% | Yes |
| USB251121C00042000 | 10/21 1:57 PM | 42.00 | 6.00 | 4.75 | 5.2 | 0.00 | 0.00% | 0 | 6 | 53.91% | Yes |
| USB251121C00042500 | 10/21 12:35 PM | 42.50 | 5.40 | 4.2 | 4.75 | 0.00 | 0.00% | 10 | 14 | 51.95% | Yes |
| USB251121C00043000 | 10/22 12:30 PM | 43.00 | 4.85 | 3.75 | 4.25 | 0.00 | 0.00% | 0 | 19 | 47.85% | Yes |
| USB251121C00043500 | 10/21 1:01 PM | 43.50 | 4.40 | 3.3 | 3.8 | 0.00 | 0.00% | 0 | 31 | 45.51% | Yes |
| USB251121C00044000 | 10/21 1:13 PM | 44.00 | 4.20 | 2.83 | 3.35 | 0.00 | 0.00% | 0 | 1 | 42.92% | Yes |
| USB251121C00045000 | 11/4 9:58 AM | 45.00 | 2.05 | 2.02 | 2.5 | 0.00 | 0.00% | 51 | 209 | 38.38% | Yes |
| USB251121C00046000 | 10/30 2:28 PM | 46.00 | 1.85 | 1.44 | 1.77 | 0.00 | 0.00% | 2 | 25 | 35.35% | Yes |
| USB251121C00046500 | 11/5 3:41 PM | 46.50 | 1.29 | 0.97 | 1.41 | 0.05 | 4.03% | 16 | 12 | 33.06% | Yes |
| USB251121C00047000 | 11/5 3:47 PM | 47.00 | 0.96 | 0.85 | 0.95 | -0.04 | -4.00% | 43 | 90 | 27.44% | No |
| USB251121C00047500 | 11/5 3:41 PM | 47.50 | 0.75 | 0.63 | 0.91 | 0.12 | 19.05% | 94 | 829 | 31.84% | No |
| USB251121C00048000 | 11/5 3:08 PM | 48.00 | 0.54 | 0.39 | 0.58 | 0.07 | 14.89% | 460 | 670 | 27.74% | No |
| USB251121C00048500 | 11/5 1:24 PM | 48.50 | 0.34 | 0.16 | 0.56 | 0.02 | 6.25% | 27 | 174 | 31.35% | No |
| USB251121C00049000 | 11/5 1:22 PM | 49.00 | 0.15 | 0.15 | 0.25 | -0.14 | -48.28% | 402 | 557 | 25.00% | No |
| USB251121C00049500 | 11/4 11:58 AM | 49.50 | 0.18 | 0.01 | 0.2 | 0.00 | 0.00% | 13 | 127 | 26.17% | No |
| USB251121C00050000 | 11/5 1:24 PM | 50.00 | 0.10 | 0.04 | 0.11 | 0.00 | 0.00% | 24 | 2510 | 24.51% | No |
| USB251121C00051000 | 11/5 12:09 PM | 51.00 | 0.13 | 0.04 | 0.12 | 0.05 | 62.50% | 3 | 407 | 30.27% | No |
| USB251121C00052000 | 11/4 10:18 AM | 52.00 | 0.05 | 0.01 | 0.2 | 0.00 | 0.00% | 16 | 47 | 40.04% | No |
| USB251121C00052500 | 11/5 2:55 PM | 52.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 2048 | 28.71% | No |
| USB251121C00053000 | 10/27 1:22 PM | 53.00 | 0.04 | 0 | 0.21 | 0.00 | 0.00% | 123 | 83 | 45.70% | No |
| USB251121C00055000 | 11/4 11:09 AM | 55.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 26 | 681 | 32.81% | No |
| USB251121C00057500 | 10/15 2:46 PM | 57.50 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 26 | 56.64% | No |
| USB251121C00060000 | 10/30 11:17 AM | 60.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 2 | 102 | 65.63% | No |
| USB251121C00065000 | 10/6 2:26 PM | 65.00 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 0 | 3 | 81.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251121P00027500 | 10/16 11:34 AM | 27.50 | 0.02 | 0 | 0.19 | 0.00 | 0.00% | 0 | 20 | 130.08% | No |
| USB251121P00032500 | 10/31 12:43 PM | 32.50 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 2 | 22 | 94.53% | No |
| USB251121P00035000 | 10/27 1:23 PM | 35.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 21 | 315 | 78.52% | No |
| USB251121P00037500 | 10/17 3:16 PM | 37.50 | 0.15 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 364 | 63.67% | No |
| USB251121P00038000 | 11/3 10:33 AM | 38.00 | 0.08 | 0.01 | 0.22 | 0.00 | 0.00% | 1 | 6 | 60.55% | No |
| USB251121P00040000 | 11/5 10:14 AM | 40.00 | 0.05 | 0.04 | 0.15 | -0.04 | -44.44% | 1 | 287 | 51.17% | No |
| USB251121P00042000 | 10/21 11:40 AM | 42.00 | 0.23 | 0.01 | 0.3 | 0.00 | 0.00% | 0 | 2 | 46.68% | No |
| USB251121P00042500 | 11/3 12:25 PM | 42.50 | 0.18 | 0.1 | 0.33 | 0.00 | 0.00% | 3 | 1041 | 44.43% | No |
| USB251121P00043000 | 10/30 1:38 PM | 43.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 1 | 15 | 41.90% | No |
| USB251121P00043500 | 10/23 2:59 PM | 43.50 | 0.24 | 0.16 | 0.39 | 0.00 | 0.00% | 0 | 25 | 39.26% | No |
| USB251121P00044000 | 11/5 11:15 AM | 44.00 | 0.31 | 0.19 | 0.47 | -0.02 | -6.06% | 66 | 15 | 38.18% | No |
| USB251121P00044500 | 11/4 12:17 PM | 44.50 | 0.37 | 0.18 | 0.35 | 0.00 | 0.00% | 4 | 167 | 29.79% | No |
| USB251121P00045000 | 11/5 3:42 PM | 45.00 | 0.37 | 0.33 | 0.57 | -0.14 | -27.45% | 307 | 2168 | 32.72% | No |
| USB251121P00045500 | 11/4 1:35 PM | 45.50 | 0.69 | 0.28 | 0.75 | 0.00 | 0.00% | 270 | 333 | 33.11% | No |
| USB251121P00046000 | 11/5 1:29 PM | 46.00 | 0.66 | 0.58 | 0.85 | -0.29 | -30.53% | 6 | 175 | 30.57% | No |
| USB251121P00046500 | 11/5 3:51 PM | 46.50 | 0.78 | 0.81 | 0.99 | -0.36 | -31.58% | 27 | 229 | 28.42% | No |
| USB251121P00047000 | 11/5 1:48 PM | 47.00 | 1.07 | 0.97 | 1.21 | -0.30 | -21.90% | 70 | 336 | 27.44% | Yes |
| USB251121P00047500 | 11/5 2:53 PM | 47.50 | 1.31 | 1.23 | 1.5 | -0.31 | -19.14% | 81 | 1246 | 27.39% | Yes |
| USB251121P00048000 | 11/4 1:01 PM | 48.00 | 1.92 | 1.4 | 1.81 | 0.00 | 0.00% | 40 | 102 | 26.86% | Yes |
| USB251121P00048500 | 10/30 1:51 PM | 48.50 | 1.81 | 1.76 | 2.25 | 0.00 | 0.00% | 2 | 44 | 29.30% | Yes |
| USB251121P00049000 | 10/31 9:36 AM | 49.00 | 2.83 | 2.15 | 2.51 | 0.00 | 0.00% | 1 | 1 | 25.00% | Yes |
| USB251121P00049500 | 10/29 2:35 PM | 49.50 | 2.56 | 2.59 | 3.1 | 0.00 | 0.00% | 1 | 2 | 31.64% | Yes |
| USB251121P00050000 | 10/29 2:35 PM | 50.00 | 3.05 | 3.05 | 3.55 | 0.00 | 0.00% | 1 | 739 | 32.96% | Yes |
| USB251121P00052500 | 10/10 10:58 AM | 52.50 | 5.75 | 5.5 | 6 | 0.00 | 0.00% | 1 | 0 | 44.82% | Yes |
| USB251121P00055000 | 9/15 11:37 AM | 55.00 | 6.35 | 8.25 | 8.8 | 0.00 | 0.00% | 0 | 0 | 58.50% | Yes |
