WhaleQuant.io

U Options Chain Overview

Explore strikes, OI, IV and strategy data for U.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
U251128C00025000 10/21 10:53 AM 25.00 13.00 15.35 19.35 0.00 0.00% 0 2 239.36% Yes
U251128C00028000 10/17 11:09 AM 28.00 7.78 12.4 15.45 0.00 0.00% 20 20 160.84% Yes
U251128C00029000 10/16 10:16 AM 29.00 8.17 11.45 15.35 0.00 0.00% 0 2 71.88% Yes
U251128C00030000 11/5 2:25 PM 30.00 10.80 10.5 14.1 1.17 12.15% 2 2 168.51% Yes
U251128C00031000 11/5 3:39 PM 31.00 11.80 9.75 12.15 4.85 69.78% 25 0 117.48% Yes
U251128C00032000 11/5 3:57 PM 32.00 10.65 9.3 11 3.65 52.14% 15 10 101.56% Yes
U251128C00034000 11/3 12:14 PM 34.00 5.75 7 10.4 0.00 0.00% 2 2 70.22% Yes
U251128C00035000 11/5 3:57 PM 35.00 8.05 6.9 8.35 4.35 117.57% 77 152 58.98% Yes
U251128C00036000 11/5 3:19 PM 36.00 6.60 5.4 7.55 3.55 116.39% 6 58 89.21% Yes
U251128C00037000 11/5 3:30 PM 37.00 6.55 5.35 6.75 4.00 156.86% 48 200 63.33% Yes
U251128C00038000 11/5 3:36 PM 38.00 5.70 4.55 6.05 3.05 115.09% 29 122 63.48% Yes
U251128C00039000 11/5 3:37 PM 39.00 5.05 3.9 5.25 2.65 110.42% 33 38 62.70% Yes
U251128C00040000 11/5 3:26 PM 40.00 4.40 3.75 4.6 2.65 151.43% 50 111 68.99% Yes
U251128C00041000 11/5 3:59 PM 41.00 3.94 3.75 3.95 2.44 162.67% 113 31 74.95% Yes
U251128C00042000 11/5 3:31 PM 42.00 3.45 3.25 3.5 1.50 76.92% 11 57 75.68% Yes
U251128C00043000 11/5 3:44 PM 43.00 2.99 2.81 3.05 1.88 169.37% 35 40 75.93% No
U251128C00044000 11/5 3:51 PM 44.00 2.53 2.42 2.62 1.29 104.03% 90 134 75.83% No
U251128C00045000 11/5 3:57 PM 45.00 2.18 2.07 2.27 1.27 139.56% 39 37 76.12% No
U251128C00046000 11/5 3:57 PM 46.00 1.90 1.77 1.96 0.45 31.03% 1219 167 76.51% No
U251128C00047000 11/5 3:20 PM 47.00 1.55 1.5 1.69 0.35 29.17% 40 16 76.76% No
U251128C00048000 11/5 3:57 PM 48.00 1.32 1.29 1.44 0.74 127.59% 62 2676 77.20% No
U251128C00050000 11/5 3:35 PM 50.00 1.05 0.91 1.06 0.62 144.19% 159 1252 77.73% No
U251128C00055000 11/5 3:57 PM 55.00 0.39 0.26 0.5 0.01 2.63% 116 130 77.05% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
U251128P00025000 10/24 3:35 PM 25.00 0.22 0 0.5 0.00 0.00% 8 94 131.64% No
U251128P00026000 11/4 2:48 PM 26.00 0.26 0 0.55 0.00 0.00% 7 11 125.98% No
U251128P00027000 11/4 2:48 PM 27.00 0.44 0 1.17 0.00 0.00% 3 106 141.89% No
U251128P00028000 11/5 11:13 AM 28.00 0.33 0 0.36 -0.22 -40.00% 1 38 100.20% No
U251128P00029000 11/5 1:08 PM 29.00 0.13 0 0.12 -0.56 -81.16% 5 72 76.17% No
U251128P00030000 11/5 1:08 PM 30.00 0.20 0 0.15 -0.58 -74.36% 11 656 73.05% No
U251128P00031000 11/5 3:19 PM 31.00 0.15 0 0.2 -1.15 -88.46% 18 42 70.51% No
U251128P00032000 11/5 3:33 PM 32.00 0.20 0.01 0.24 -1.43 -87.73% 25 109 67.38% No
U251128P00033000 11/5 3:57 PM 33.00 0.28 0.27 0.32 -1.59 -85.03% 2057 31 74.51% No
U251128P00034000 11/5 3:54 PM 34.00 0.40 0.29 0.43 -2.14 -84.25% 7 115 71.39% No
U251128P00035000 11/5 3:58 PM 35.00 0.53 0.45 0.58 -2.44 -82.15% 16 81 71.78% No
U251128P00036000 11/5 2:44 PM 36.00 0.95 0.58 0.76 -2.29 -70.68% 6 49 70.61% No
U251128P00037000 11/5 12:11 PM 37.00 1.66 0.8 0.98 -2.34 -58.50% 34 174 70.36% No
U251128P00038000 11/5 3:43 PM 38.00 1.20 1.14 1.26 -3.05 -71.76% 4 160 71.44% No
U251128P00039000 11/5 3:16 PM 39.00 1.63 1.47 1.61 -3.42 -67.72% 56 107 71.78% No
U251128P00040000 11/5 11:18 AM 40.00 1.92 1.81 1.99 -3.63 -65.41% 30 26 71.14% No
U251128P00041000 11/5 2:53 PM 41.00 2.90 2.26 2.44 -2.85 -49.57% 4 17 71.53% No
U251128P00044000 11/5 3:52 PM 44.00 4.10 3.95 4.15 -5.77 -58.46% 4 5 73.24% Yes
U251128P00045000 10/21 10:12 AM 45.00 9.67 4.6 4.8 0.00 0.00% 0 1 73.49% Yes
U251128P00046000 10/21 3:13 PM 46.00 10.40 5.3 5.5 0.00 0.00% 0 45 73.88% Yes