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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251128C00043000 | 10/17 12:41 PM | 43.00 | 3.90 | 3.75 | 4.4 | 0.00 | 0.00% | 2 | 2 | 44.48% | Yes |
| USB251128C00044000 | 10/21 12:36 PM | 44.00 | 4.12 | 2.87 | 3.55 | 0.00 | 0.00% | 0 | 4 | 41.16% | Yes |
| USB251128C00045000 | 11/4 10:16 AM | 45.00 | 2.51 | 2.08 | 2.7 | 0.00 | 0.00% | 2 | 48 | 36.77% | Yes |
| USB251128C00046000 | 11/3 3:01 PM | 46.00 | 1.60 | 1.63 | 2 | 0.00 | 0.00% | 10 | 11 | 34.52% | Yes |
| USB251128C00047000 | 11/5 3:19 PM | 47.00 | 1.16 | 1.04 | 1.16 | 0.18 | 18.37% | 4 | 54 | 27.39% | No |
| USB251128C00048000 | 11/5 12:58 PM | 48.00 | 0.67 | 0.6 | 0.66 | 0.13 | 24.07% | 1 | 869 | 25.00% | No |
| USB251128C00049000 | 11/5 2:04 PM | 49.00 | 0.33 | 0.31 | 0.36 | -0.03 | -8.33% | 10 | 52 | 24.12% | No |
| USB251128C00050000 | 11/4 10:16 AM | 50.00 | 0.05 | 0.13 | 0.21 | -0.15 | -75.00% | 1 | 86 | 24.66% | No |
| USB251128C00051000 | 11/3 3:51 PM | 51.00 | 0.07 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 164 | 24.22% | No |
| USB251128C00052000 | 10/31 12:00 PM | 52.00 | 0.05 | 0.01 | 0.26 | 0.00 | 0.00% | 2 | 53 | 35.99% | No |
| USB251128C00053000 | 11/3 9:52 AM | 53.00 | 0.03 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 14 | 39.94% | No |
| USB251128C00054000 | 10/16 11:39 AM | 54.00 | 0.24 | 0 | 0.23 | 0.00 | 0.00% | 0 | 103 | 43.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251128P00040000 | 10/17 3:17 PM | 40.00 | 0.35 | 0.01 | 0.23 | 0.00 | 0.00% | 4 | 4 | 47.46% | No |
| USB251128P00041000 | 10/13 10:46 AM | 41.00 | 0.42 | 0.01 | 0.2 | 0.00 | 0.00% | 0 | 2 | 40.14% | No |
| USB251128P00042000 | 10/31 2:06 PM | 42.00 | 0.29 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 10 | 37.70% | No |
| USB251128P00043000 | 11/3 10:38 AM | 43.00 | 0.26 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 122 | 30.86% | No |
| USB251128P00044000 | 11/3 11:36 AM | 44.00 | 0.40 | 0.3 | 0.4 | 0.00 | 0.00% | 12 | 39 | 29.74% | No |
| USB251128P00045000 | 11/5 9:30 AM | 45.00 | 0.56 | 0.49 | 0.53 | -0.05 | -8.20% | 1 | 120 | 26.27% | No |
| USB251128P00046000 | 11/5 1:00 PM | 46.00 | 0.70 | 0.76 | 0.8 | -0.20 | -22.22% | 2 | 15 | 24.37% | No |
| USB251128P00047000 | 11/5 3:07 PM | 47.00 | 1.10 | 1.16 | 1.36 | -0.27 | -19.71% | 56 | 86 | 26.12% | Yes |
| USB251128P00048000 | 10/29 2:44 PM | 48.00 | 1.89 | 1.43 | 1.98 | 0.00 | 0.00% | 1 | 306 | 26.37% | Yes |
| USB251128P00049000 | 10/27 3:47 PM | 49.00 | 1.83 | 2.14 | 2.66 | 0.00 | 0.00% | 0 | 1 | 25.20% | Yes |
| USB251128P00050000 | 11/5 9:30 AM | 50.00 | 3.62 | 3 | 3.65 | -0.14 | -3.72% | 1 | 1 | 30.66% | Yes |
