Detailed USO options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for USO.
This page focuses on a single options expiration date for USO – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for USO into 2026-12-18.
This USO 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on USO expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| USO 261218C00125000 | 125.00 | 15.85 | 15.75 | 17.55 | 7 | 1271 | 54.44% | |
| USO 261218C00115000 | 115.00 | 21.49 | 18.7 | 21.35 | 1 | 931 | 53.80% | |
| USO 261218C00150000 | 150.00 | 10.11 | 8.95 | 11.4 | 1 | 873 | 54.60% | |
| USO 261218C00140000 | 140.00 | 12 | 12 | 13.55 | 17 | 674 | 55.54% | |
| USO 261218C00245000 | 245.00 | 3.75 | 3.4 | 4.15 | 35 | 572 | 66.57% | |
| USO 261218C00130000 | 130.00 | 14.2 | 13.45 | 16.15 | 1 | 474 | 53.72% | |
| USO 261218C00145000 | 145.00 | 12.55 | 9.9 | 12.5 | 2 | 403 | 54.49% | |
| USO 261218C00120000 | 120.00 | 16.4 | 16.6 | 18.95 | 21 | 373 | 52.88% | |
| USO 261218C00215000 | 215.00 | 4.8 | 2.67 | 5.6 | 14 | 360 | 60.49% | |
| USO 261218C00200000 | 200.00 | 5.45 | 4.5 | 6.25 | 12 | 275 | 60.78% | |
| USO 261218C00175000 | 175.00 | 6.9 | 5.5 | 8.3 | 3 | 263 | 56.90% | |
| USO 261218C00095000 | 95.00 | 29.31 | 27.9 | 31.15 | 1 | 232 | 53.73% | YES |
| USO 261218C00160000 | 160.00 | 9 | 7.3 | 10.4 | 110 | 189 | 56.09% | |
| USO 261218C00122000 | 122.00 | 15.07 | 15.9 | 18.2 | 1 | 169 | 52.84% | |
| USO 261218C00170000 | 170.00 | 7.25 | 6.05 | 9.9 | 1 | 162 | 58.12% | |
| USO 261218C00126000 | 126.00 | 22.6 | 14.75 | 17.55 | 145 | 161 | 53.99% | |
| USO 261218C00110000 | 110.00 | 20.8 | 20.65 | 22.9 | 10 | 137 | 52.91% | YES |
| USO 261218C00112000 | 112.00 | 19.85 | 19.65 | 22 | 2 | 120 | 52.67% | YES |
| USO 261218C00106000 | 106.00 | 32 | 22.25 | 25 | 4 | 113 | 53.02% | YES |
| USO 261218C00105000 | 105.00 | 22 | 22.7 | 26 | 1 | 110 | 53.73% | YES |
| USO 261218C00100000 | 100.00 | 25.22 | 25.15 | 27.45 | 4 | 96 | 52.18% | YES |
| USO 261218C00195000 | 195.00 | 5.45 | 4 | 6.7 | 2 | 84 | 59.05% | |
| USO 261218C00108000 | 108.00 | 21.05 | 21.45 | 23.7 | 1 | 77 | 52.67% | YES |
| USO 261218C00118000 | 118.00 | 17.25 | 17.3 | 20.4 | 5 | 75 | 53.76% | |
| USO 261218C00185000 | 185.00 | 10.4 | 4.6 | 8.45 | 1 | 71 | 59.58% | |
| USO 261218C00190000 | 190.00 | 6 | 4.7 | 6.95 | 4 | 59 | 59.02% | |
| USO 261218C00123000 | 123.00 | 18.07 | 15.75 | 17.95 | 2 | 55 | 53.22% | |
| USO 261218C00180000 | 180.00 | 6.69 | 5.05 | 8.75 | 4 | 44 | 58.89% | |
| USO 261218C00128000 | 128.00 | 19 | 14.2 | 16.6 | 1 | 41 | 53.69% | |
| USO 261218C00205000 | 205.00 | 5.5 | 3.2 | 6 | 2 | 41 | 59.44% | |
| USO 261218C00135000 | 135.00 | 14.33 | 12.15 | 14.95 | 1 | 39 | 54.18% | |
| USO 261218C00090000 | 90.00 | 34.1 | 31.25 | 34 | 16 | 37 | 54.33% | YES |
| USO 261218C00119000 | 119.00 | 17.82 | 16.95 | 19.45 | 1 | 35 | 53.03% | |
| USO 261218C00080000 | 80.00 | 38.55 | 37.9 | 40.85 | 1 | 35 | 55.36% | YES |
| USO 261218C00087000 | 87.00 | 35.75 | 32.4 | 36.1 | 2 | 34 | 53.52% | YES |
| USO 261218C00240000 | 240.00 | 5.69 | 2.76 | 4.5 | 2 | 34 | 64.73% | |
| USO 261218C00117000 | 117.00 | 17.15 | 17.65 | 20.4 | 1 | 34 | 53.22% | |
| USO 261218C00155000 | 155.00 | 12 | 8.1 | 11.5 | 1 | 26 | 56.26% | |
| USO 261218C00107000 | 107.00 | 28.65 | 21.75 | 24.7 | 1 | 26 | 53.20% | YES |
| USO 261218C00116000 | 116.00 | 19.9 | 18.05 | 21.35 | 13 | 24 | 53.98% | |
| USO 261218C00075000 | 75.00 | 49.42 | 41.25 | 44.4 | 2 | 18 | 54.79% | YES |
| USO 261218C00085000 | 85.00 | 36.3 | 34.55 | 37.45 | 1 | 17 | 55.23% | YES |
| USO 261218C00121000 | 121.00 | 18.65 | 16.25 | 18.95 | 1 | 13 | 53.36% | |
| USO 261218C00124000 | 124.00 | 23.15 | 15.75 | 17.95 | 10 | 11 | 54.10% | |
| USO 261218C00127000 | 127.00 | 23.7 | 14.3 | 17.55 | 0 | 10 | 54.24% | |
| USO 261218C00165000 | 165.00 | 8.7 | 6.65 | 9.6 | 1 | 10 | 56.34% | |
| USO 261218C00088000 | 88.00 | 30.6 | 31.75 | 35.3 | 2 | 10 | 53.20% | YES |
| USO 261218C00086000 | 86.00 | 30.52 | 33.45 | 36.35 | 0 | 10 | 53.55% | YES |
| USO 261218C00060000 | 60.00 | 61.05 | 53.75 | 56.95 | 10 | 9 | 58.44% | YES |
| USO 261218C00113000 | 113.00 | 23.07 | 19.25 | 22 | 20 | 9 | 53.25% | YES |
| USO 261218C00114000 | 114.00 | 20.59 | 18.85 | 21.7 | 1 | 6 | 53.40% | |
| USO 261218C00070000 | 70.00 | 43.4 | 45.3 | 48.5 | 2 | 6 | 56.24% | YES |
| USO 261218C00098000 | 98.00 | 31.95 | 26.25 | 28.65 | 0 | 5 | 52.44% | YES |
| USO 261218C00103000 | 103.00 | 25.58 | 23.45 | 27.05 | 3 | 5 | 53.54% | YES |
| USO 261218C00093000 | 93.00 | 26.7 | 28.7 | 32.4 | 0 | 4 | 53.36% | YES |
| USO 261218C00050000 | 50.00 | 50.5 | 62.9 | 66.05 | 4 | 4 | 62.55% | YES |
| USO 261218C00065000 | 65.00 | 45.2 | 49.4 | 52.65 | 8 | 4 | 57.15% | YES |
| USO 261218C00111000 | 111.00 | 19.5 | 20.15 | 22 | 1 | 3 | 52.20% | YES |
| USO 261218C00129000 | 129.00 | 14.56 | 14.2 | 16.35 | 2 | 3 | 54.16% | |
| USO 261218C00210000 | 210.00 | 7.28 | 3 | 6.45 | 2 | 3 | 61.42% | |
| USO 261218C00109000 | 109.00 | 29.27 | 20.9 | 23.7 | 1 | 2 | 53.14% | YES |
| USO 261218C00104000 | 104.00 | 32.39 | 23 | 26.6 | 2 | 2 | 53.64% | YES |
| USO 261218C00091000 | 91.00 | 40.68 | 30.25 | 32.85 | 0 | 1 | 52.76% | YES |
| USO 261218C00094000 | 94.00 | 36.09 | 28.5 | 31.8 | 0 | 1 | 53.92% | YES |
| USO 261218C00078000 | 78.00 | 48.5 | 39 | 42.3 | 1 | 1 | 54.81% | YES |
| USO 261218C00099000 | 99.00 | 22.13 | 25.7 | 28.45 | 0 | 1 | 52.91% | YES |
| USO 261218C00230000 | 230.00 | 6.16 | 2.08 | 5.1 | 2 | 0 | 62.11% |
The table below lists all put options on USO expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| USO 261218P00070000 | 70.00 | 2.8 | 2.6 | 2.93 | 13 | 696 | 51.95% | |
| USO 261218P00100000 | 100.00 | 11.95 | 11.1 | 12.65 | 65 | 640 | 51.44% | |
| USO 261218P00090000 | 90.00 | 8 | 7.5 | 8.3 | 108 | 507 | 51.20% | |
| USO 261218P00080000 | 80.00 | 4.8 | 4.5 | 5.1 | 31 | 471 | 50.35% | |
| USO 261218P00110000 | 110.00 | 17.1 | 16.75 | 17.35 | 41 | 449 | 50.15% | |
| USO 261218P00120000 | 120.00 | 22.95 | 23 | 23.45 | 17 | 431 | 50.48% | YES |
| USO 261218P00105000 | 105.00 | 13.6 | 13.55 | 15.8 | 18 | 420 | 50.17% | |
| USO 261218P00050000 | 50.00 | 0.75 | 0.7 | 0.85 | 34 | 239 | 58.25% | |
| USO 261218P00065000 | 65.00 | 1.84 | 1.9 | 2.12 | 17 | 231 | 52.78% | |
| USO 261218P00078000 | 78.00 | 4.8 | 3.2 | 4.95 | 1 | 221 | 53.47% | |
| USO 261218P00085000 | 85.00 | 6.6 | 5.5 | 6.75 | 4 | 220 | 52.05% | |
| USO 261218P00104000 | 104.00 | 13.2 | 13.35 | 15.1 | 4 | 194 | 50.33% | |
| USO 261218P00102000 | 102.00 | 14.15 | 12.6 | 14.9 | 3 | 163 | 51.82% | |
| USO 261218P00115000 | 115.00 | 21.7 | 19.5 | 20.35 | 1 | 145 | 50.45% | YES |
| USO 261218P00099000 | 99.00 | 11.74 | 10.55 | 12.35 | 351 | 142 | 51.94% | |
| USO 261218P00060000 | 60.00 | 1.5 | 1.4 | 1.5 | 26 | 136 | 54.02% | |
| USO 261218P00098000 | 98.00 | 12.4 | 10.25 | 12 | 20 | 133 | 52.28% | |
| USO 261218P00083000 | 83.00 | 5.65 | 5.2 | 6.4 | 10 | 117 | 50.87% | |
| USO 261218P00092000 | 92.00 | 9.88 | 7.85 | 9.45 | 30 | 109 | 52.42% | |
| USO 261218P00076000 | 76.00 | 3.95 | 3.25 | 4.15 | 55 | 108 | 50.01% | |
| USO 261218P00075000 | 75.00 | 3.8 | 3.3 | 3.95 | 456 | 101 | 50.81% | |
| USO 261218P00095000 | 95.00 | 10.08 | 9.25 | 11.1 | 3 | 80 | 50.75% | |
| USO 261218P00101000 | 101.00 | 11.75 | 11.1 | 13.55 | 11 | 72 | 52.66% | |
| USO 261218P00106000 | 106.00 | 15.5 | 13.55 | 15.85 | 7 | 63 | 51.98% | |
| USO 261218P00091000 | 91.00 | 8.65 | 7.8 | 9.45 | 6 | 60 | 51.00% | |
| USO 261218P00117000 | 117.00 | 21.2 | 20.8 | 21.65 | 2 | 60 | 50.67% | YES |
| USO 261218P00097000 | 97.00 | 11.22 | 9.6 | 11.95 | 2 | 56 | 53.51% | |
| USO 261218P00045000 | 45.00 | 0.6 | 0.56 | 0.6 | 7 | 54 | 61.35% | |
| USO 261218P00140000 | 140.00 | 39.55 | 35.95 | 39.4 | 3 | 52 | 51.04% | YES |
| USO 261218P00077000 | 77.00 | 3.97 | 3.3 | 4.8 | 8 | 52 | 50.54% | |
| USO 261218P00150000 | 150.00 | 47.98 | 43.85 | 47.35 | 10 | 49 | 51.33% | YES |
| USO 261218P00113000 | 113.00 | 19.29 | 18.55 | 19.4 | 26 | 46 | 51.06% | |
| USO 261218P00025000 | 25.00 | 0.2 | 0 | 0.29 | 5 | 42 | 78.52% | |
| USO 261218P00122000 | 122.00 | 27.49 | 24 | 24.95 | 10 | 39 | 51.04% | YES |
| USO 261218P00118000 | 118.00 | 23.7 | 21 | 22.45 | 1 | 39 | 51.15% | YES |
| USO 261218P00125000 | 125.00 | 26.4 | 25.9 | 26.85 | 2 | 37 | 50.82% | YES |
| USO 261218P00116000 | 116.00 | 23.5 | 20.2 | 21.4 | 11 | 35 | 50.05% | YES |
| USO 261218P00121000 | 121.00 | 24.9 | 23.35 | 24.35 | 4 | 33 | 51.15% | YES |
| USO 261218P00127000 | 127.00 | 30.35 | 26.7 | 29.75 | 2 | 30 | 50.88% | YES |
| USO 261218P00093000 | 93.00 | 10.19 | 7.85 | 10.15 | 20 | 28 | 53.35% | |
| USO 261218P00112000 | 112.00 | 18.4 | 18 | 18.9 | 6 | 24 | 50.07% | |
| USO 261218P00089000 | 89.00 | 8.4 | 5.65 | 8.3 | 10 | 24 | 52.49% | |
| USO 261218P00087000 | 87.00 | 5.5 | 4.9 | 7.85 | 1 | 23 | 53.51% | |
| USO 261218P00109000 | 109.00 | 16.6 | 15.85 | 17.15 | 1 | 23 | 51.11% | |
| USO 261218P00108000 | 108.00 | 17 | 14.8 | 16.35 | 1 | 22 | 50.42% | |
| USO 261218P00086000 | 86.00 | 6.56 | 4.65 | 7.4 | 1 | 22 | 53.17% | |
| USO 261218P00055000 | 55.00 | 0.86 | 0.98 | 1.14 | 6 | 21 | 55.91% | |
| USO 261218P00094000 | 94.00 | 10.55 | 8.4 | 10.9 | 30 | 21 | 50.42% | |
| USO 261218P00119000 | 119.00 | 22.1 | 21.95 | 23.1 | 9 | 21 | 51.22% | YES |
| USO 261218P00130000 | 130.00 | 32.31 | 28.5 | 31.95 | 2 | 20 | 50.67% | YES |
| USO 261218P00096000 | 96.00 | 11.7 | 9.4 | 11.3 | 30 | 20 | 52.90% | |
| USO 261218P00088000 | 88.00 | 8.24 | 5.3 | 9.1 | 10 | 17 | 56.58% | |
| USO 261218P00114000 | 114.00 | 19 | 19 | 19.85 | 5 | 17 | 50.69% | YES |
| USO 261218P00103000 | 103.00 | 14.83 | 12.65 | 15.05 | 186 | 15 | 50.69% | |
| USO 261218P00107000 | 107.00 | 15.02 | 14.8 | 16.35 | 1 | 14 | 51.89% | |
| USO 261218P00124000 | 124.00 | 29.1 | 25.35 | 26.2 | 13 | 12 | 50.87% | YES |
| USO 261218P00155000 | 155.00 | 52.08 | 48 | 51.45 | 10 | 11 | 51.49% | YES |
| USO 261218P00200000 | 200.00 | 91 | 89.2 | 92.05 | 1 | 11 | 55.63% | YES |
| USO 261218P00126000 | 126.00 | 30.04 | 26.7 | 29.05 | 0 | 10 | 51.73% | YES |
| USO 261218P00160000 | 160.00 | 56.15 | 52.2 | 55.65 | 0 | 10 | 51.60% | YES |
| USO 261218P00111000 | 111.00 | 19.35 | 16.75 | 18.25 | 28 | 9 | 51.06% | |
| USO 261218P00079000 | 79.00 | 5.32 | 4.05 | 5.2 | 1 | 7 | 50.79% | |
| USO 261218P00145000 | 145.00 | 44.15 | 40.15 | 43.35 | 3 | 7 | 51.64% | YES |
| USO 261218P00135000 | 135.00 | 32.5 | 32 | 35.6 | 1 | 5 | 50.64% | YES |
| USO 261218P00123000 | 123.00 | 24.8 | 24.65 | 25.7 | 1 | 3 | 51.28% | YES |
| USO 261218P00210000 | 210.00 | 98.66 | 97.95 | 101.7 | 1 | 2 | 55.15% | YES |
| USO 261218P00081000 | 81.00 | 5.39 | 4.25 | 5.7 | 1 | 2 | 52.94% | |
| USO 261218P00040000 | 40.00 | 1.24 | 0 | 1.93 | 0 | 2 | 75.76% | |
| USO 261218P00180000 | 180.00 | 70.06 | 70 | 73.35 | 0 | 2 | 52.77% | YES |
| USO 261218P00035000 | 35.00 | 1.16 | 0 | 2.36 | 0 | 2 | 88.43% | |
| USO 261218P00082000 | 82.00 | 6.25 | 4.95 | 6.1 | 2 | 1 | 50.98% | |
| USO 261218P00190000 | 190.00 | 82.18 | 79.2 | 82.55 | 1 | 1 | 53.38% | YES |
| USO 261218P00084000 | 84.00 | 6.2 | 5.05 | 6.35 | 4 | 1 | 51.78% | |
| USO 261218P00215000 | 215.00 | 101.25 | 102.55 | 106.35 | 1 | 1 | 54.76% | YES |
| USO 261218P00170000 | 170.00 | 75.85 | 61.2 | 64.35 | 0 | 1 | 52.50% | YES |
| USO 261218P00240000 | 240.00 | 125.2 | 126.85 | 130.1 | 0 | 1 | 55.47% | YES |
| USO 261218P00245000 | 245.00 | 129.99 | 131.75 | 134.95 | 0 | 1 | 55.74% | YES |
This page displays the full USO options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in USO.
The ITM column highlights whether a contract is currently in-the-money for USO: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for USO between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in USO, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The USO options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
