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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB260918C00022500 | 9/29 2:14 PM | 22.50 | 26.25 | 23.3 | 25.25 | 0.00 | 0.00% | 10 | 10 | 64.18% | Yes |
| USB260918C00025000 | 9/29 2:14 PM | 25.00 | 23.70 | 20.8 | 22.75 | 0.00 | 0.00% | 10 | 0 | 56.47% | Yes |
| USB260918C00030000 | 10/17 1:58 PM | 30.00 | 16.47 | 16.8 | 17.75 | 0.00 | 0.00% | 1 | 1 | 43.07% | Yes |
| USB260918C00032500 | 9/9 12:18 PM | 32.50 | 17.58 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| USB260918C00035000 | 9/15 1:41 PM | 35.00 | 14.83 | 12.3 | 12.65 | 0.00 | 0.00% | 0 | 1 | 30.35% | Yes |
| USB260918C00037500 | 10/21 11:09 AM | 37.50 | 12.39 | 10.2 | 11.2 | 0.00 | 0.00% | 1 | 9 | 34.50% | Yes |
| USB260918C00040000 | 9/26 11:49 AM | 40.00 | 10.75 | 0 | 0 | 0.00 | 0.00% | 47 | 57 | 0.00% | Yes |
| USB260918C00042500 | 10/23 3:39 PM | 42.50 | 7.90 | 6.75 | 7.6 | 0.00 | 0.00% | 4 | 124 | 31.52% | Yes |
| USB260918C00045000 | 11/5 1:05 PM | 45.00 | 5.71 | 5.3 | 6.1 | -0.09 | -1.55% | 1 | 227 | 30.49% | Yes |
| USB260918C00047500 | 10/31 11:10 AM | 47.50 | 4.11 | 3.85 | 4.85 | 0.00 | 0.00% | 1 | 402 | 29.90% | No |
| USB260918C00050000 | 10/24 9:47 AM | 50.00 | 4.10 | 2.77 | 3.35 | 0.00 | 0.00% | 3 | 203 | 26.80% | No |
| USB260918C00052500 | 10/30 10:48 AM | 52.50 | 2.45 | 1.95 | 2.56 | 0.00 | 0.00% | 1 | 328 | 26.72% | No |
| USB260918C00055000 | 11/5 2:34 PM | 55.00 | 1.65 | 1.45 | 1.85 | -0.20 | -10.81% | 7 | 559 | 26.10% | No |
| USB260918C00057500 | 10/16 3:50 PM | 57.50 | 1.27 | 0.86 | 1.52 | 0.00 | 0.00% | 1 | 176 | 27.16% | No |
| USB260918C00060000 | 11/5 1:30 PM | 60.00 | 0.75 | 0.75 | 1.03 | -0.06 | -7.41% | 4 | 179 | 26.22% | No |
| USB260918C00065000 | 10/14 1:11 PM | 65.00 | 0.46 | 0.22 | 0.93 | 0.00 | 0.00% | 3 | 14 | 30.34% | No |
| USB260918C00070000 | 9/23 1:02 PM | 70.00 | 0.38 | 0 | 0 | 0.00 | 0.00% | 3 | 4 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB260918P00022500 | 9/2 9:30 AM | 22.50 | 0.25 | 0.11 | 0.31 | 0.00 | 0.00% | 0 | 1 | 48.14% | No |
| USB260918P00025000 | 9/30 11:20 AM | 25.00 | 0.36 | 0.1 | 0.81 | 0.00 | 0.00% | 0 | 2 | 53.05% | No |
| USB260918P00027500 | 9/29 2:59 PM | 27.50 | 0.45 | 0.18 | 0.73 | 0.00 | 0.00% | 5 | 23 | 45.07% | No |
| USB260918P00030000 | 10/21 1:00 PM | 30.00 | 0.68 | 0.5 | 1.13 | 0.00 | 0.00% | 2 | 693 | 44.68% | No |
| USB260918P00032500 | 11/3 3:16 PM | 32.50 | 0.87 | 0.62 | 1.38 | 0.00 | 0.00% | 20 | 39 | 41.38% | No |
| USB260918P00035000 | 10/17 11:22 AM | 35.00 | 1.33 | 0.89 | 1.33 | 0.00 | 0.00% | 1 | 90 | 34.84% | No |
| USB260918P00037500 | 10/17 9:30 AM | 37.50 | 2.17 | 1.26 | 1.75 | 0.00 | 0.00% | 2 | 386 | 32.78% | No |
| USB260918P00040000 | 10/22 10:50 AM | 40.00 | 1.99 | 2 | 2.27 | 0.00 | 0.00% | 1 | 526 | 30.71% | No |
| USB260918P00042500 | 10/10 3:27 PM | 42.50 | 3.35 | 2.62 | 2.94 | 0.00 | 0.00% | 3 | 208 | 28.83% | No |
| USB260918P00045000 | 10/20 1:45 PM | 45.00 | 3.75 | 3.3 | 3.95 | 0.00 | 0.00% | 50 | 112 | 28.06% | No |
| USB260918P00047500 | 10/16 9:33 AM | 47.50 | 4.63 | 4.45 | 5.5 | 0.00 | 0.00% | 4 | 2476 | 29.29% | Yes |
| USB260918P00050000 | 9/5 11:26 AM | 50.00 | 5.56 | 5.65 | 5.8 | 0.00 | 0.00% | 26 | 64 | 22.07% | Yes |
| USB260918P00052500 | 10/7 12:52 PM | 52.50 | 7.35 | 7.5 | 8.4 | 0.00 | 0.00% | 4 | 95 | 27.23% | Yes |
| USB260918P00055000 | 7/7 10:25 AM | 55.00 | 9.00 | 8.1 | 8.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
