Explore strikes, OI, IV and strategy data for UUUU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251107C00005000 | 11/5 10:24 AM | 5.00 | 11.81 | 10.7 | 11.4 | -1.54 | -11.54% | 1 | 16 | 859.38% | Yes |
| UUUU251107C00007000 | 11/5 1:05 PM | 7.00 | 10.27 | 8.5 | 10.3 | -0.13 | -1.25% | 2 | 19 | 634.38% | Yes |
| UUUU251107C00008000 | 11/5 10:24 AM | 8.00 | 9.65 | 7.6 | 10.2 | 0.20 | 2.12% | 1 | 10 | 798.44% | Yes |
| UUUU251107C00009000 | 11/5 10:24 AM | 9.00 | 8.70 | 6.4 | 8.3 | 0.30 | 3.57% | 1 | 13 | 434.38% | Yes |
| UUUU251107C00010000 | 11/4 3:27 PM | 10.00 | 7.47 | 5.5 | 8.2 | 0.00 | 0.00% | 16 | 29 | 581.25% | Yes |
| UUUU251107C00010500 | 11/4 11:54 AM | 10.50 | 6.75 | 5.1 | 5.9 | 0.00 | 0.00% | 4 | 22 | 365.63% | Yes |
| UUUU251107C00011000 | 11/5 1:35 PM | 11.00 | 5.26 | 4.5 | 6.5 | -1.13 | -17.68% | 2 | 25 | 377.34% | Yes |
| UUUU251107C00011500 | 11/5 3:56 PM | 11.50 | 4.41 | 3.5 | 5 | -1.39 | -23.97% | 9 | 6 | 344.53% | Yes |
| UUUU251107C00012000 | 11/5 11:20 AM | 12.00 | 5.10 | 3.5 | 5.5 | -0.40 | -7.27% | 4 | 25 | 312.50% | Yes |
| UUUU251107C00012500 | 11/5 3:56 PM | 12.50 | 3.42 | 3.1 | 4 | -1.43 | -29.48% | 5 | 9 | 281.25% | Yes |
| UUUU251107C00013000 | 11/5 1:20 PM | 13.00 | 2.80 | 2.95 | 3.4 | -0.90 | -24.32% | 46 | 16 | 217.97% | Yes |
| UUUU251107C00013500 | 11/5 3:01 PM | 13.50 | 2.69 | 2.15 | 2.9 | -1.05 | -28.07% | 6 | 14 | 190.62% | Yes |
| UUUU251107C00014000 | 11/5 2:47 PM | 14.00 | 2.08 | 2 | 2.5 | -1.28 | -38.10% | 1819 | 105 | 106.25% | Yes |
| UUUU251107C00014500 | 11/5 2:36 PM | 14.50 | 1.70 | 1.3 | 2 | -1.86 | -52.25% | 7 | 27 | 161.72% | Yes |
| UUUU251107C00015000 | 11/5 3:16 PM | 15.00 | 1.35 | 1.25 | 1.6 | -0.75 | -35.71% | 440 | 178 | 114.84% | Yes |
| UUUU251107C00015500 | 11/5 3:47 PM | 15.50 | 1.10 | 0.95 | 1.1 | -0.60 | -35.29% | 32 | 2541 | 105.47% | Yes |
| UUUU251107C00016000 | 11/5 3:54 PM | 16.00 | 0.80 | 0.65 | 0.8 | -0.50 | -38.46% | 876 | 2649 | 105.47% | Yes |
| UUUU251107C00016500 | 11/5 3:59 PM | 16.50 | 0.51 | 0.5 | 0.55 | -0.59 | -53.64% | 501 | 234 | 111.72% | No |
| UUUU251107C00017000 | 11/5 3:57 PM | 17.00 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 1573 | 891 | 121.09% | No |
| UUUU251107C00017500 | 11/5 3:49 PM | 17.50 | 0.30 | 0.25 | 0.3 | -0.30 | -50.00% | 1822 | 582 | 123.05% | No |
| UUUU251107C00018000 | 11/5 3:59 PM | 18.00 | 0.18 | 0.1 | 0.25 | -0.22 | -55.00% | 3781 | 2919 | 122.27% | No |
| UUUU251107C00018500 | 11/5 3:57 PM | 18.50 | 0.17 | 0.1 | 0.2 | -0.15 | -46.87% | 5976 | 904 | 134.38% | No |
| UUUU251107C00019000 | 11/5 3:57 PM | 19.00 | 0.10 | 0.1 | 0.15 | -0.13 | -56.52% | 4007 | 1853 | 144.53% | No |
| UUUU251107C00019500 | 11/5 3:47 PM | 19.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 161 | 672 | 151.56% | No |
| UUUU251107C00020000 | 11/5 3:59 PM | 20.00 | 0.05 | 0.05 | 0.1 | -0.05 | -50.00% | 1162 | 3812 | 154.69% | No |
| UUUU251107C00020500 | 11/5 3:31 PM | 20.50 | 0.05 | 0 | 0.1 | -0.05 | -50.00% | 331 | 1275 | 154.69% | No |
| UUUU251107C00021000 | 11/5 3:47 PM | 21.00 | 0.05 | 0 | 0.05 | -0.03 | -37.50% | 421 | 1566 | 146.88% | No |
| UUUU251107C00021500 | 11/5 3:02 PM | 21.50 | 0.08 | 0 | 0.1 | -0.01 | -11.11% | 136 | 793 | 178.91% | No |
| UUUU251107C00022000 | 11/5 3:18 PM | 22.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 158 | 2888 | 168.75% | No |
| UUUU251107C00022500 | 11/5 3:15 PM | 22.50 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 710 | 7252 | 178.13% | No |
| UUUU251107C00023000 | 11/5 3:45 PM | 23.00 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 194 | 1718 | 189.06% | No |
| UUUU251107C00023500 | 11/5 3:20 PM | 23.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 31 | 722 | 198.44% | No |
| UUUU251107C00024000 | 11/5 3:32 PM | 24.00 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 224 | 2446 | 207.81% | No |
| UUUU251107C00024500 | 11/5 3:13 PM | 24.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 220 | 1043 | 259.38% | No |
| UUUU251107C00025000 | 11/5 3:51 PM | 25.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2760 | 4700 | 225.00% | No |
| UUUU251107C00025500 | 11/5 12:56 PM | 25.50 | 0.05 | 0 | 0.15 | -0.05 | -50.00% | 22 | 633 | 279.69% | No |
| UUUU251107C00026000 | 11/5 3:23 PM | 26.00 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 8 | 1691 | 242.19% | No |
| UUUU251107C00026500 | 11/5 1:46 PM | 26.50 | 0.03 | 0 | 0.05 | -0.04 | -57.14% | 3 | 1118 | 250.00% | No |
| UUUU251107C00027000 | 11/5 3:44 PM | 27.00 | 0.04 | 0 | 0.1 | -0.01 | -20.00% | 21 | 1118 | 285.94% | No |
| UUUU251107C00027500 | 11/5 10:27 AM | 27.50 | 0.08 | 0 | 0.25 | 0.03 | 60.00% | 4 | 256 | 346.09% | No |
| UUUU251107C00028000 | 11/5 12:20 PM | 28.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 15 | 1593 | 271.88% | No |
| UUUU251107C00028500 | 11/5 10:05 AM | 28.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 25 | 331.25% | No |
| UUUU251107C00029000 | 11/5 2:27 PM | 29.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 60 | 1553 | 287.50% | No |
| UUUU251107C00029500 | 11/4 9:43 AM | 29.50 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 2 | 9 | 380.47% | No |
| UUUU251107C00030000 | 11/5 1:08 PM | 30.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 318 | 3445 | 300.00% | No |
| UUUU251107C00030500 | 11/5 11:17 AM | 30.50 | 0.05 | 0 | 0.05 | -0.02 | -28.57% | 4 | 49 | 306.25% | No |
| UUUU251107C00031000 | 11/4 12:19 PM | 31.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 3 | 688 | 418.75% | No |
| UUUU251107C00031500 | 11/3 2:16 PM | 31.50 | 0.13 | 0 | 0.3 | 0.00 | 0.00% | 2 | 52 | 426.56% | No |
| UUUU251107C00032000 | 11/5 12:54 PM | 32.00 | 0.03 | 0 | 0.1 | -0.02 | -40.00% | 397 | 1663 | 359.38% | No |
| UUUU251107C00033000 | 11/4 11:12 AM | 33.00 | 0.03 | 0 | 0.35 | 0.00 | 0.00% | 3 | 1019 | 461.72% | No |
| UUUU251107C00033500 | 11/5 3:43 PM | 33.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 6 | 28 | 423.44% | No |
| UUUU251107C00034000 | 10/29 11:09 AM | 34.00 | 0.32 | 0 | 0.3 | 0.00 | 0.00% | 7 | 17 | 462.50% | No |
| UUUU251107C00034500 | 11/5 10:07 AM | 34.50 | 0.07 | 0 | 0.05 | -0.03 | -30.00% | 1 | 2 | 356.25% | No |
| UUUU251107C00035000 | 11/4 12:13 PM | 35.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 79 | 2513 | 362.50% | No |
| UUUU251107C00035500 | 10/31 9:55 AM | 35.50 | 0.45 | 0 | 0.35 | 0.00 | 0.00% | 4 | 4 | 496.88% | No |
| UUUU251107C00036000 | 11/4 11:08 AM | 36.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 2 | 281 | 489.06% | No |
| UUUU251107C00037000 | 11/4 9:40 AM | 37.00 | 0.18 | 0 | 0.4 | 0.13 | 260.00% | 1 | 215 | 528.91% | No |
| UUUU251107C00037500 | 10/31 10:35 AM | 37.50 | 0.08 | 0 | 0.25 | -0.30 | -78.95% | 1 | 1 | 492.19% | No |
| UUUU251107C00038000 | 11/4 9:47 AM | 38.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 870 | 393.75% | No |
| UUUU251107C00039000 | 11/5 12:49 PM | 39.00 | 0.02 | 0 | 0.05 | -0.05 | -71.43% | 10 | 1067 | 403.13% | No |
| UUUU251107C00040000 | 11/5 12:49 PM | 40.00 | 0.04 | 0 | 0.05 | 0.01 | 33.33% | 10 | 4569 | 412.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251107P00005000 | 11/4 9:44 AM | 5.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 10 | 26 | 600.00% | No |
| UUUU251107P00010000 | 11/4 11:08 AM | 10.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 1 | 13 | 375.00% | No |
| UUUU251107P00011000 | 11/5 12:07 PM | 11.00 | 0.16 | 0 | 0.05 | 0.13 | 433.33% | 2 | 26 | 218.75% | No |
| UUUU251107P00011500 | 11/4 11:54 AM | 11.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 35 | 196.88% | No |
| UUUU251107P00012000 | 11/4 2:07 PM | 12.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 43 | 201 | 175.00% | No |
| UUUU251107P00012500 | 11/5 2:49 PM | 12.50 | 0.01 | 0 | 0.05 | -0.02 | -66.67% | 6 | 5054 | 154.69% | No |
| UUUU251107P00013000 | 11/5 2:13 PM | 13.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 9 | 99 | 134.38% | No |
| UUUU251107P00013500 | 11/5 2:46 PM | 13.50 | 0.04 | 0 | 0.05 | 0.01 | 33.33% | 27 | 819 | 115.63% | No |
| UUUU251107P00014000 | 11/5 3:47 PM | 14.00 | 0.09 | 0 | 0.1 | 0.07 | 350.00% | 297 | 704 | 111.72% | No |
| UUUU251107P00014500 | 11/5 3:57 PM | 14.50 | 0.14 | 0.05 | 0.15 | 0.04 | 40.00% | 355 | 574 | 109.38% | No |
| UUUU251107P00015000 | 11/5 3:47 PM | 15.00 | 0.21 | 0.1 | 0.25 | 0.06 | 40.00% | 707 | 1625 | 105.47% | No |
| UUUU251107P00015500 | 11/5 3:34 PM | 15.50 | 0.35 | 0.3 | 0.4 | 0.10 | 40.00% | 282 | 737 | 112.50% | No |
| UUUU251107P00016000 | 11/5 3:52 PM | 16.00 | 0.60 | 0.5 | 0.6 | 0.25 | 71.43% | 1022 | 4157 | 111.72% | No |
| UUUU251107P00016500 | 11/5 3:41 PM | 16.50 | 0.85 | 0.8 | 0.9 | 0.25 | 41.67% | 327 | 1726 | 117.58% | Yes |
| UUUU251107P00017000 | 11/5 3:59 PM | 17.00 | 1.24 | 1.15 | 1.25 | 0.43 | 53.09% | 522 | 1881 | 123.05% | Yes |
| UUUU251107P00017500 | 11/5 3:55 PM | 17.50 | 1.65 | 1.5 | 1.7 | 0.50 | 43.48% | 168 | 2925 | 130.47% | Yes |
| UUUU251107P00018000 | 11/5 3:18 PM | 18.00 | 2.02 | 1.9 | 2.15 | 0.52 | 34.67% | 293 | 3658 | 136.72% | Yes |
| UUUU251107P00018500 | 11/5 3:59 PM | 18.50 | 2.47 | 2.3 | 2.65 | 0.64 | 34.97% | 100 | 2068 | 144.53% | Yes |
| UUUU251107P00019000 | 11/5 3:42 PM | 19.00 | 2.90 | 2.75 | 3.1 | 0.30 | 11.54% | 720 | 1595 | 147.66% | Yes |
| UUUU251107P00019500 | 11/5 3:58 PM | 19.50 | 3.61 | 3.2 | 4 | 0.84 | 30.32% | 49 | 1382 | 213.28% | Yes |
| UUUU251107P00020000 | 11/5 3:52 PM | 20.00 | 3.93 | 3.7 | 4 | 0.83 | 26.77% | 184 | 2234 | 147.66% | Yes |
| UUUU251107P00020500 | 11/5 3:59 PM | 20.50 | 4.36 | 4.2 | 4.5 | 1.17 | 36.68% | 126 | 2401 | 160.94% | Yes |
| UUUU251107P00021000 | 11/5 3:29 PM | 21.00 | 4.90 | 4.6 | 5 | 0.80 | 19.51% | 65 | 331 | 128.13% | Yes |
| UUUU251107P00021500 | 11/5 3:51 PM | 21.50 | 5.50 | 5.2 | 5.5 | 1.30 | 30.95% | 107 | 162 | 185.94% | Yes |
| UUUU251107P00022000 | 11/5 2:51 PM | 22.00 | 6.05 | 5.6 | 6.1 | 1.00 | 19.80% | 83 | 352 | 196.88% | Yes |
| UUUU251107P00022500 | 11/5 12:48 PM | 22.50 | 6.60 | 6.1 | 7 | 1.00 | 17.86% | 1 | 75 | 292.19% | Yes |
| UUUU251107P00023000 | 11/5 2:48 PM | 23.00 | 7.10 | 6.6 | 7.2 | 0.88 | 14.15% | 8 | 274 | 247.66% | Yes |
| UUUU251107P00023500 | 11/5 3:22 PM | 23.50 | 7.52 | 7.1 | 8.1 | 1.16 | 18.24% | 11 | 5 | 333.59% | Yes |
| UUUU251107P00024000 | 11/5 3:22 PM | 24.00 | 8.00 | 7.6 | 8.2 | 1.15 | 16.79% | 22 | 137 | 269.53% | Yes |
| UUUU251107P00024500 | 11/5 12:20 PM | 24.50 | 8.28 | 8.1 | 9 | 1.26 | 17.95% | 1 | 1 | 342.19% | Yes |
| UUUU251107P00025000 | 11/5 3:32 PM | 25.00 | 9.08 | 8.6 | 9.5 | 0.91 | 11.14% | 5 | 97 | 353.13% | Yes |
| UUUU251107P00026000 | 11/5 3:27 PM | 26.00 | 10.05 | 9.8 | 10.3 | 1.55 | 18.24% | 13 | 98 | 375.00% | Yes |
| UUUU251107P00026500 | 11/4 3:37 PM | 26.50 | 9.13 | 9.5 | 11 | 0.00 | 0.00% | 2 | 1 | 513.67% | Yes |
| UUUU251107P00027000 | 11/4 11:09 AM | 27.00 | 9.60 | 10.1 | 11.7 | 0.00 | 0.00% | 2 | 14 | 328.91% | Yes |
| UUUU251107P00027500 | 11/4 3:37 PM | 27.50 | 10.11 | 10.3 | 12.9 | 0.00 | 0.00% | 2 | 12 | 424.22% | Yes |
| UUUU251107P00029000 | 11/5 2:22 PM | 29.00 | 12.75 | 12 | 13.5 | 1.18 | 10.20% | 2 | 13 | 568.75% | Yes |
| UUUU251107P00030000 | 11/4 12:44 PM | 30.00 | 12.30 | 12.8 | 15.4 | 0.00 | 0.00% | 1 | 22 | 471.09% | Yes |
| UUUU251107P00031000 | 10/29 12:22 PM | 31.00 | 11.30 | 13.8 | 15.2 | 0.00 | 0.00% | 25 | 45 | 522.66% | Yes |
| UUUU251107P00033000 | 10/15 1:56 PM | 33.00 | 10.90 | 16.6 | 17.7 | 0.00 | 0.00% | 0 | 1 | 539.06% | Yes |
| UUUU251107P00034000 | 10/30 2:37 PM | 34.00 | 12.60 | 16.8 | 18.5 | 0.00 | 0.00% | 30 | 80 | 660.94% | Yes |
| UUUU251107P00035000 | 10/29 9:36 AM | 35.00 | 15.84 | 18.6 | 19.6 | 0.00 | 0.00% | 1 | 1 | 550.78% | Yes |
| UUUU251107P00037000 | 10/16 2:13 PM | 37.00 | 15.50 | 20.6 | 21.5 | 0.00 | 0.00% | 0 | 0 | 557.81% | Yes |
| UUUU251107P00037500 | 10/31 10:35 AM | 37.50 | 16.87 | 20.3 | 22.9 | 0.00 | 0.00% | 1 | 1 | 585.16% | Yes |
| UUUU251107P00038000 | 10/29 10:14 AM | 38.00 | 18.28 | 20.8 | 22.6 | 0.00 | 0.00% | 1 | 1 | 748.44% | Yes |
