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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB260320C00020000 | 4/16 9:35 AM | 20.00 | 19.10 | 0 | 0 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| USB260320C00027500 | 8/8 3:50 PM | 27.50 | 17.42 | 21.75 | 22.05 | 0.00 | 0.00% | 1 | 1 | 107.23% | Yes |
| USB260320C00030000 | 7/31 12:10 PM | 30.00 | 15.53 | 19.3 | 19.6 | 0.00 | 0.00% | 1 | 5 | 95.34% | Yes |
| USB260320C00032500 | 8/26 2:49 PM | 32.50 | 16.20 | 16.75 | 17.15 | 0.00 | 0.00% | 1 | 1 | 83.57% | Yes |
| USB260320C00035000 | 7/15 12:56 PM | 35.00 | 12.15 | 14.4 | 14.8 | 0.00 | 0.00% | 2 | 25 | 74.46% | Yes |
| USB260320C00037500 | 10/16 10:16 AM | 37.50 | 10.55 | 9.75 | 10.3 | 0.00 | 0.00% | 3 | 55 | 40.75% | Yes |
| USB260320C00040000 | 11/4 11:52 AM | 40.00 | 7.69 | 7.55 | 7.95 | 0.00 | 0.00% | 12 | 639 | 34.57% | Yes |
| USB260320C00042500 | 10/22 12:30 PM | 42.50 | 6.40 | 5.7 | 6.1 | 0.00 | 0.00% | 6 | 541 | 33.23% | Yes |
| USB260320C00045000 | 11/5 10:30 AM | 45.00 | 4.00 | 3.95 | 4.35 | 0.05 | 1.27% | 2 | 822 | 30.68% | Yes |
| USB260320C00047500 | 11/5 3:42 PM | 47.50 | 2.72 | 2.6 | 3.15 | 0.12 | 4.62% | 35 | 1652 | 30.80% | No |
| USB260320C00050000 | 11/5 3:46 PM | 50.00 | 1.70 | 1.46 | 1.82 | 0.10 | 6.25% | 45 | 8923 | 27.20% | No |
| USB260320C00052500 | 11/5 3:47 PM | 52.50 | 0.97 | 0.74 | 1.06 | -0.02 | -2.02% | 24 | 2805 | 26.07% | No |
| USB260320C00055000 | 11/5 3:42 PM | 55.00 | 0.53 | 0.35 | 0.59 | 0.01 | 1.92% | 25 | 1952 | 25.44% | No |
| USB260320C00057500 | 11/4 9:48 AM | 57.50 | 0.27 | 0.16 | 0.58 | 0.00 | 0.00% | 1 | 638 | 29.64% | No |
| USB260320C00060000 | 10/27 10:00 AM | 60.00 | 0.24 | 0.01 | 0.43 | 0.00 | 0.00% | 2 | 664 | 31.01% | No |
| USB260320C00065000 | 10/7 3:56 PM | 65.00 | 0.12 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 1014 | 31.40% | No |
| USB260320C00070000 | 10/14 9:30 AM | 70.00 | 0.09 | 0.01 | 0.21 | 0.00 | 0.00% | 1 | 236 | 37.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB260320P00020000 | 10/16 2:44 PM | 20.00 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 22 | 63.28% | No |
| USB260320P00022500 | 10/28 9:30 AM | 22.50 | 0.05 | 0.01 | 0.32 | 0.00 | 0.00% | 1 | 9 | 65.43% | No |
| USB260320P00025000 | 10/24 11:56 AM | 25.00 | 0.07 | 0.01 | 0.35 | 0.00 | 0.00% | 2 | 419 | 57.91% | No |
| USB260320P00027500 | 7/3 11:52 AM | 27.50 | 0.30 | 0.03 | 0.29 | 0.00 | 0.00% | 1 | 132 | 55.18% | No |
| USB260320P00030000 | 10/15 2:22 PM | 30.00 | 0.23 | 0.01 | 0.44 | 0.00 | 0.00% | 1 | 175 | 52.34% | No |
| USB260320P00032500 | 10/17 10:26 AM | 32.50 | 0.38 | 0.01 | 0.53 | 0.00 | 0.00% | 10 | 41 | 46.88% | No |
| USB260320P00035000 | 11/4 9:37 AM | 35.00 | 0.50 | 0.3 | 0.46 | 0.00 | 0.00% | 50 | 903 | 37.79% | No |
| USB260320P00037500 | 10/24 12:40 PM | 37.50 | 0.44 | 0.41 | 0.6 | 0.00 | 0.00% | 5 | 410 | 33.40% | No |
| USB260320P00040000 | 11/5 3:50 PM | 40.00 | 0.86 | 0.8 | 1 | -0.02 | -2.27% | 11 | 3987 | 31.89% | No |
| USB260320P00042500 | 11/5 3:47 PM | 42.50 | 1.35 | 1.26 | 1.49 | -0.07 | -4.93% | 5 | 7056 | 29.35% | No |
| USB260320P00045000 | 11/5 3:43 PM | 45.00 | 2.07 | 1.83 | 2.37 | -0.36 | -14.81% | 23 | 4796 | 28.48% | No |
| USB260320P00047500 | 11/4 11:55 AM | 47.50 | 3.30 | 3.05 | 3.65 | 0.00 | 0.00% | 8 | 1817 | 28.52% | Yes |
| USB260320P00050000 | 10/24 12:56 PM | 50.00 | 3.75 | 4.45 | 5 | 0.00 | 0.00% | 11 | 718 | 26.48% | Yes |
| USB260320P00052500 | 10/22 12:30 PM | 52.50 | 6.15 | 6.3 | 6.8 | 0.00 | 0.00% | 1 | 121 | 25.88% | Yes |
| USB260320P00055000 | 4/8 10:38 AM | 55.00 | 17.15 | 12.7 | 14.8 | 0.00 | 0.00% | 5 | 96 | 73.91% | Yes |
| USB260320P00060000 | 10/13 11:00 AM | 60.00 | 14.17 | 13.05 | 13.8 | 0.00 | 0.00% | 0 | 1 | 33.01% | Yes |
