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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251219C00020000 | 10/6 3:15 PM | 20.00 | 27.70 | 26.55 | 27.2 | 0.00 | 0.00% | 2 | 0 | 126.56% | Yes |
| USB251219C00030000 | 10/6 2:42 PM | 30.00 | 18.04 | 16.65 | 17.2 | 0.00 | 0.00% | 2 | 3 | 75.78% | Yes |
| USB251219C00032500 | 8/22 2:48 PM | 32.50 | 15.93 | 16.8 | 17.1 | 0.00 | 0.00% | 1 | 1 | 146.39% | Yes |
| USB251219C00035000 | 9/29 11:38 AM | 35.00 | 13.65 | 11.75 | 12.25 | 0.00 | 0.00% | 10 | 2 | 57.23% | Yes |
| USB251219C00037500 | 10/29 3:36 PM | 37.50 | 9.48 | 9.35 | 9.85 | 0.00 | 0.00% | 1 | 8 | 50.29% | Yes |
| USB251219C00040000 | 11/5 1:00 PM | 40.00 | 7.30 | 6.9 | 7.45 | 0.25 | 3.55% | 1 | 486 | 48.83% | Yes |
| USB251219C00042500 | 10/28 12:38 PM | 42.50 | 5.52 | 4.75 | 5.15 | 0.00 | 0.00% | 4 | 192 | 40.09% | Yes |
| USB251219C00045000 | 11/5 10:14 AM | 45.00 | 2.85 | 2.63 | 3.1 | 0.18 | 6.74% | 2 | 1120 | 33.35% | Yes |
| USB251219C00047500 | 11/5 3:32 PM | 47.50 | 1.48 | 1.36 | 1.47 | 0.21 | 16.54% | 48 | 1627 | 27.98% | No |
| USB251219C00050000 | 11/5 3:36 PM | 50.00 | 0.53 | 0.42 | 0.57 | 0.07 | 15.22% | 36 | 10378 | 25.88% | No |
| USB251219C00052500 | 11/5 3:21 PM | 52.50 | 0.15 | 0.1 | 0.15 | 0.02 | 15.38% | 163 | 3863 | 23.88% | No |
| USB251219C00055000 | 11/5 12:36 PM | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 53 | 7673 | 24.81% | No |
| USB251219C00057500 | 10/16 3:44 PM | 57.50 | 0.12 | 0.01 | 0.1 | 0.00 | 0.00% | 55 | 107 | 34.18% | No |
| USB251219C00060000 | 9/9 1:34 PM | 60.00 | 0.13 | 0 | 0 | 0.00 | 0.00% | 1 | 22 | 12.50% | No |
| USB251219C00065000 | 6/24 3:57 PM | 65.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 0 | 3 | 49.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB251219P00020000 | 10/24 3:53 PM | 20.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 1 | 4 | 123.44% | No |
| USB251219P00022500 | 10/16 3:17 PM | 22.50 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 30 | 33 | 108.59% | No |
| USB251219P00025000 | 6/12 9:47 AM | 25.00 | 0.18 | 0 | 0.76 | 0.00 | 0.00% | 2 | 9 | 117.97% | No |
| USB251219P00027500 | 6/11 2:02 PM | 27.50 | 0.30 | 0 | 0.4 | 0.00 | 0.00% | 5 | 13 | 89.65% | No |
| USB251219P00030000 | 10/31 12:43 PM | 30.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 7 | 49 | 71.29% | No |
| USB251219P00032500 | 10/3 2:57 PM | 32.50 | 0.07 | 0.01 | 0.27 | 0.00 | 0.00% | 50 | 1057 | 60.55% | No |
| USB251219P00035000 | 11/4 9:30 AM | 35.00 | 0.11 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 208 | 50.78% | No |
| USB251219P00037500 | 11/3 12:11 PM | 37.50 | 0.19 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 294 | 49.51% | No |
| USB251219P00040000 | 11/5 3:20 PM | 40.00 | 0.18 | 0.18 | 0.2 | -0.06 | -25.00% | 7 | 1508 | 33.11% | No |
| USB251219P00042500 | 11/4 1:49 PM | 42.50 | 0.49 | 0.28 | 0.47 | 0.00 | 0.00% | 4 | 2404 | 30.37% | No |
| USB251219P00045000 | 11/5 2:08 PM | 45.00 | 0.89 | 0.75 | 1.09 | -0.13 | -12.75% | 12 | 1080 | 28.81% | No |
| USB251219P00047500 | 11/5 11:55 AM | 47.50 | 1.85 | 1.88 | 1.98 | -0.23 | -11.06% | 4 | 1220 | 24.07% | Yes |
| USB251219P00050000 | 11/5 9:30 AM | 50.00 | 3.74 | 3.25 | 3.65 | -0.26 | -6.50% | 1 | 687 | 22.17% | Yes |
| USB251219P00052500 | 9/22 10:44 AM | 52.50 | 3.96 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| USB251219P00055000 | 10/6 11:34 AM | 55.00 | 6.87 | 8 | 8.55 | 0.00 | 0.00% | 1 | 0 | 36.13% | Yes |
