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
U260618C00013000 10/10 11:28 AM 13.00 24.41 28.1 30.75 0.00 0.00% 2 16 69.14% Yes
U260618C00015000 10/17 9:53 AM 15.00 20.60 26.1 29.25 0.00 0.00% 2 14 80.08% Yes
U260618C00018000 8/12 11:01 AM 18.00 18.62 25.7 26.4 0.00 0.00% 1 23 105.42% Yes
U260618C00020000 11/4 3:00 PM 20.00 16.97 22.55 24.1 0.00 0.00% 48 101 79.10% Yes
U260618C00023000 11/4 3:01 PM 23.00 14.67 19.15 21.95 0.00 0.00% 2 373 71.29% Yes
U260618C00025000 11/3 11:12 AM 25.00 15.45 17.55 19.85 0.00 0.00% 2 247 66.16% Yes
U260618C00027000 11/5 12:27 PM 27.00 15.40 16.05 18.45 2.35 18.01% 1 284 66.92% Yes
U260618C00030000 11/5 3:11 PM 30.00 15.35 14.2 17.5 3.40 28.45% 4 1508 74.44% Yes
U260618C00032000 10/28 11:15 AM 32.00 11.50 13.1 14.9 0.00 0.00% 1 84 67.70% Yes
U260618C00035000 11/5 3:14 PM 35.00 12.30 12.3 13.25 4.03 48.73% 7 342 72.12% Yes
U260618C00037000 11/5 3:33 PM 37.00 11.45 11.2 12.2 2.25 24.46% 83 978 71.51% Yes
U260618C00040000 11/5 3:11 PM 40.00 10.00 9.8 10.8 3.25 48.15% 100 1086 71.25% Yes
U260618C00042000 11/5 3:57 PM 42.00 9.50 9.1 9.9 3.05 47.29% 121 214 71.46% Yes
U260618C00045000 11/5 3:48 PM 45.00 8.46 8.05 8.75 3.16 59.62% 49 2628 71.57% No
U260618C00047000 11/5 1:54 PM 47.00 7.00 6.6 8.1 1.05 17.65% 5 339 68.69% No
U260618C00050000 11/5 3:18 PM 50.00 6.69 5.95 7.75 2.34 53.79% 39 1681 71.74% No
U260618C00055000 11/5 3:54 PM 55.00 5.30 5.3 5.8 1.74 48.88% 25 2320 71.52% No
U260618C00060000 11/5 3:51 PM 60.00 4.60 4.45 4.75 1.60 53.33% 37 1466 72.12% No
U260618C00065000 11/5 3:59 PM 65.00 3.90 3.7 4.05 1.20 44.44% 271 6049 73.02% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
U260618P00013000 11/3 9:47 AM 13.00 0.22 0.05 0.25 0.00 0.00% 40 67 78.71% No
U260618P00015000 11/4 10:00 AM 15.00 0.45 0 0.97 0.00 0.00% 3 46 87.99% No
U260618P00018000 11/5 12:45 PM 18.00 0.57 0.25 0.81 -0.17 -22.97% 4 959 75.59% No
U260618P00020000 11/5 9:36 AM 20.00 0.78 0.23 0.67 -0.17 -17.89% 3 149 64.84% No
U260618P00023000 11/5 3:16 PM 23.00 0.99 0.77 0.98 -0.74 -42.77% 3 2150 64.89% No
U260618P00025000 11/5 1:25 PM 25.00 1.33 1.25 1.45 -0.77 -36.67% 13 2175 66.36% No
U260618P00027000 11/5 3:26 PM 27.00 1.80 1.6 1.88 -1.40 -43.75% 7 1362 64.80% No
U260618P00030000 11/5 10:37 AM 30.00 3.08 2.43 3.65 -1.27 -29.20% 121 1425 69.40% No
U260618P00032000 11/5 9:30 AM 32.00 4.46 3.1 4.4 -0.44 -8.98% 5 2220 68.85% No
U260618P00035000 11/3 1:08 PM 35.00 6.30 4.35 6.05 0.00 0.00% 10 273 70.19% No
U260618P00037000 11/5 2:57 PM 37.00 5.90 5.3 5.9 -1.75 -22.88% 51 131 65.14% No
U260618P00040000 11/5 2:57 PM 40.00 7.50 6.8 7.55 -2.05 -21.47% 69 1082 65.09% No
U260618P00042000 11/5 3:06 PM 42.00 8.45 7.85 9.55 -2.05 -19.52% 31 274 68.02% No
U260618P00045000 10/31 12:57 PM 45.00 13.05 9.7 11.55 0.00 0.00% 51 292 68.42% Yes
U260618P00047000 11/5 10:22 AM 47.00 12.92 11.05 13.3 -1.43 -9.97% 2 295 70.11% Yes
U260618P00050000 7/22 10:30 AM 50.00 19.15 13.8 14.8 0.00 0.00% 0 5 70.34% Yes
U260618P00055000 7/23 11:35 AM 55.00 24.16 17.45 17.65 0.00 0.00% 0 10 66.61% Yes