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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251114C00007000 | 10/16 12:06 PM | 7.00 | 16.00 | 8.6 | 11.2 | 0.00 | 0.00% | 5 | 0 | 503.52% | Yes |
| UUUU251114C00008000 | 11/3 11:52 AM | 8.00 | 10.45 | 7.5 | 9.8 | 0.00 | 0.00% | 14 | 3 | 376.17% | Yes |
| UUUU251114C00010000 | 10/20 12:05 PM | 10.00 | 12.56 | 5.5 | 6.4 | 0.00 | 0.00% | 0 | 2 | 217.97% | Yes |
| UUUU251114C00011000 | 11/3 3:59 PM | 11.00 | 6.73 | 4.5 | 5.9 | 0.00 | 0.00% | 8 | 4 | 280.66% | Yes |
| UUUU251114C00011500 | 10/30 9:44 AM | 11.50 | 8.64 | 4 | 5.1 | 0.00 | 0.00% | 3 | 4 | 207.81% | Yes |
| UUUU251114C00012000 | 11/3 2:03 PM | 12.00 | 6.14 | 3.5 | 4.6 | 0.00 | 0.00% | 18 | 30 | 189.45% | Yes |
| UUUU251114C00012500 | 11/3 2:03 PM | 12.50 | 5.67 | 3.1 | 4 | 0.00 | 0.00% | 18 | 7 | 153.91% | Yes |
| UUUU251114C00013000 | 11/5 2:26 PM | 13.00 | 3.01 | 2.8 | 3.7 | -1.69 | -35.96% | 3 | 12 | 80.47% | Yes |
| UUUU251114C00013500 | 11/5 2:28 PM | 13.50 | 2.75 | 2.4 | 3.3 | -1.52 | -35.60% | 3 | 12 | 94.92% | Yes |
| UUUU251114C00014000 | 11/3 9:42 AM | 14.00 | 5.24 | 1.95 | 2.8 | 0.00 | 0.00% | 1 | 24 | 85.55% | Yes |
| UUUU251114C00014500 | 10/30 11:58 AM | 14.50 | 6.70 | 1.9 | 2.35 | 0.00 | 0.00% | 4 | 9 | 104.49% | Yes |
| UUUU251114C00015000 | 11/5 3:59 PM | 15.00 | 1.65 | 1.65 | 2 | -0.80 | -32.65% | 104 | 11 | 108.59% | Yes |
| UUUU251114C00015500 | 11/5 3:58 PM | 15.50 | 1.59 | 1.45 | 1.65 | -0.41 | -20.50% | 38 | 25 | 110.94% | Yes |
| UUUU251114C00016000 | 11/5 3:57 PM | 16.00 | 1.25 | 1.25 | 1.35 | -0.62 | -33.16% | 137 | 64 | 112.31% | Yes |
| UUUU251114C00016500 | 11/5 3:42 PM | 16.50 | 1.10 | 1 | 1.25 | -0.65 | -37.14% | 217 | 71 | 117.38% | No |
| UUUU251114C00017000 | 11/5 3:57 PM | 17.00 | 0.87 | 0.8 | 0.95 | -0.38 | -30.40% | 442 | 531 | 112.31% | No |
| UUUU251114C00017500 | 11/5 3:59 PM | 17.50 | 0.75 | 0.65 | 0.8 | -0.28 | -27.18% | 535 | 228 | 114.06% | No |
| UUUU251114C00018000 | 11/5 3:58 PM | 18.00 | 0.60 | 0.55 | 0.65 | -0.35 | -36.84% | 2445 | 555 | 115.82% | No |
| UUUU251114C00018500 | 11/5 3:16 PM | 18.50 | 0.53 | 0.45 | 0.6 | -0.17 | -24.29% | 153 | 325 | 120.51% | No |
| UUUU251114C00019000 | 11/5 3:57 PM | 19.00 | 0.43 | 0.35 | 0.45 | -0.24 | -35.82% | 989 | 514 | 117.77% | No |
| UUUU251114C00019500 | 11/5 3:45 PM | 19.50 | 0.37 | 0.3 | 0.4 | -0.13 | -26.00% | 80 | 328 | 122.07% | No |
| UUUU251114C00020000 | 11/5 3:57 PM | 20.00 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 1629 | 3130 | 125.00% | No |
| UUUU251114C00020500 | 11/5 3:59 PM | 20.50 | 0.28 | 0.2 | 0.3 | -0.12 | -30.00% | 23 | 1664 | 126.56% | No |
| UUUU251114C00021000 | 11/5 2:53 PM | 21.00 | 0.22 | 0.2 | 0.25 | -0.13 | -37.14% | 545 | 532 | 130.86% | No |
| UUUU251114C00021500 | 11/5 3:00 PM | 21.50 | 0.18 | 0.05 | 0.2 | -0.14 | -43.75% | 162 | 807 | 119.14% | No |
| UUUU251114C00022000 | 11/5 3:46 PM | 22.00 | 0.18 | 0.1 | 0.2 | -0.09 | -33.33% | 269 | 1171 | 131.64% | No |
| UUUU251114C00022500 | 11/5 2:58 PM | 22.50 | 0.12 | 0.1 | 0.25 | -0.13 | -52.00% | 28 | 94 | 144.14% | No |
| UUUU251114C00023000 | 11/5 2:58 PM | 23.00 | 0.13 | 0.1 | 0.15 | -0.12 | -48.00% | 29 | 774 | 139.45% | No |
| UUUU251114C00024000 | 11/5 2:50 PM | 24.00 | 0.05 | 0.05 | 0.2 | -0.11 | -68.75% | 82 | 477 | 151.56% | No |
| UUUU251114C00025000 | 11/5 3:15 PM | 25.00 | 0.05 | 0.05 | 0.15 | -0.13 | -72.22% | 539 | 2715 | 156.25% | No |
| UUUU251114C00026000 | 11/5 12:47 PM | 26.00 | 0.10 | 0.05 | 0.1 | -0.05 | -33.33% | 16 | 505 | 157.81% | No |
| UUUU251114C00027000 | 11/5 2:45 PM | 27.00 | 0.06 | 0.05 | 0.1 | -0.05 | -45.45% | 28 | 559 | 167.97% | No |
| UUUU251114C00028000 | 11/5 1:36 PM | 28.00 | 0.10 | 0.05 | 0.1 | -0.06 | -37.50% | 12 | 1103 | 177.34% | No |
| UUUU251114C00029000 | 11/4 12:31 PM | 29.00 | 0.17 | 0 | 0.35 | 0.00 | 0.00% | 2 | 671 | 217.97% | No |
| UUUU251114C00030000 | 11/5 2:27 PM | 30.00 | 0.06 | 0 | 0.1 | -0.04 | -40.00% | 522 | 2813 | 182.03% | No |
| UUUU251114C00031000 | 11/5 3:49 PM | 31.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 5 | 68 | 171.88% | No |
| UUUU251114C00032000 | 11/4 9:33 AM | 32.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 1 | 353 | 244.53% | No |
| UUUU251114C00033000 | 10/31 3:44 PM | 33.00 | 0.10 | 0 | 0.2 | -0.40 | -80.00% | 1 | 65 | 228.13% | No |
| UUUU251114C00034000 | 11/5 3:49 PM | 34.00 | 0.05 | 0 | 0.05 | -0.01 | -16.67% | 2 | 98 | 192.19% | No |
| UUUU251114C00035000 | 11/5 12:49 PM | 35.00 | 0.08 | 0 | 0.05 | 0.03 | 60.00% | 10 | 270 | 198.44% | No |
| UUUU251114C00036000 | 11/5 3:48 PM | 36.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1019 | 204.69% | No |
| UUUU251114C00037000 | 11/5 12:49 PM | 37.00 | 0.07 | 0 | 0.05 | -0.19 | -73.08% | 10 | 26 | 209.38% | No |
| UUUU251114C00038000 | 11/3 9:47 AM | 38.00 | 0.45 | 0 | 0.05 | 0.00 | 0.00% | 1 | 24 | 215.63% | No |
| UUUU251114C00039000 | 11/4 9:30 AM | 39.00 | 0.20 | 0 | 0.05 | 0.00 | 0.00% | 1 | 29 | 221.88% | No |
| UUUU251114C00040000 | 11/5 11:26 AM | 40.00 | 0.05 | 0 | 0.05 | -0.04 | -44.44% | 3 | 611 | 226.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251114P00005000 | 10/31 3:27 PM | 5.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 8 | 8 | 328.13% | No |
| UUUU251114P00007000 | 11/4 9:30 AM | 7.00 | 1.49 | 0 | 0.2 | 0.00 | 0.00% | 2 | 8 | 301.56% | No |
| UUUU251114P00010000 | 10/28 9:30 AM | 10.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 11 | 145.31% | No |
| UUUU251114P00010500 | 11/5 12:38 PM | 10.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 7 | 131.25% | No |
| UUUU251114P00011000 | 11/5 12:38 PM | 11.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 5053 | 135.16% | No |
| UUUU251114P00011500 | 11/5 12:39 PM | 11.50 | 0.05 | 0 | 0.1 | -0.20 | -80.00% | 2 | 2 | 121.88% | No |
| UUUU251114P00012000 | 11/5 11:50 AM | 12.00 | 0.05 | 0 | 0.15 | -0.01 | -16.67% | 20 | 55 | 118.75% | No |
| UUUU251114P00012500 | 11/5 10:02 AM | 12.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 36 | 105.47% | No |
| UUUU251114P00013000 | 11/5 3:58 PM | 13.00 | 0.14 | 0.1 | 0.15 | 0.09 | 180.00% | 69 | 57 | 105.47% | No |
| UUUU251114P00013500 | 11/5 2:23 PM | 13.50 | 0.27 | 0.15 | 0.25 | 0.12 | 80.00% | 29 | 43 | 106.25% | No |
| UUUU251114P00014000 | 11/5 3:50 PM | 14.00 | 0.33 | 0.25 | 0.35 | 0.08 | 32.00% | 99 | 267 | 106.25% | No |
| UUUU251114P00014500 | 11/5 3:15 PM | 14.50 | 0.45 | 0.35 | 0.5 | 0.10 | 28.57% | 165 | 178 | 105.66% | No |
| UUUU251114P00015000 | 11/5 3:42 PM | 15.00 | 0.60 | 0.55 | 0.65 | 0.10 | 20.00% | 545 | 596 | 107.03% | No |
| UUUU251114P00015500 | 11/5 3:54 PM | 15.50 | 0.87 | 0.8 | 1 | 0.25 | 40.32% | 441 | 345 | 116.99% | No |
| UUUU251114P00016000 | 11/5 3:46 PM | 16.00 | 1.10 | 1.05 | 1.15 | 0.26 | 30.95% | 113 | 1227 | 113.28% | No |
| UUUU251114P00016500 | 11/5 3:44 PM | 16.50 | 1.39 | 1.3 | 1.5 | 0.29 | 26.36% | 56 | 291 | 115.82% | Yes |
| UUUU251114P00017000 | 11/5 3:24 PM | 17.00 | 1.68 | 1.65 | 1.75 | 0.36 | 27.27% | 87 | 984 | 115.63% | Yes |
| UUUU251114P00017500 | 11/5 3:55 PM | 17.50 | 2.05 | 2 | 2.2 | 0.30 | 17.14% | 106 | 305 | 122.27% | Yes |
| UUUU251114P00018000 | 11/5 3:18 PM | 18.00 | 2.42 | 2.3 | 2.6 | 0.27 | 12.56% | 75 | 430 | 121.88% | Yes |
| UUUU251114P00018500 | 11/5 1:23 PM | 18.50 | 3.10 | 1.95 | 3.2 | 1.28 | 70.33% | 62 | 189 | 92.58% | Yes |
| UUUU251114P00019000 | 11/5 2:27 PM | 19.00 | 3.43 | 3 | 3.3 | 0.58 | 20.35% | 92 | 216 | 112.89% | Yes |
| UUUU251114P00019500 | 11/5 3:58 PM | 19.50 | 3.80 | 3.5 | 4.1 | 0.98 | 34.75% | 16 | 145 | 141.80% | Yes |
| UUUU251114P00020000 | 11/5 3:51 PM | 20.00 | 4.09 | 3.9 | 4.3 | 0.59 | 16.86% | 28 | 393 | 126.37% | Yes |
| UUUU251114P00020500 | 11/5 2:41 PM | 20.50 | 4.70 | 4.4 | 4.9 | 0.70 | 17.50% | 62 | 269 | 142.58% | Yes |
| UUUU251114P00021000 | 11/5 1:24 PM | 21.00 | 5.39 | 4.8 | 5.2 | 1.06 | 24.48% | 16 | 144 | 128.13% | Yes |
| UUUU251114P00021500 | 11/5 9:59 AM | 21.50 | 5.06 | 5.3 | 6.1 | 0.26 | 5.42% | 1 | 47 | 166.99% | Yes |
| UUUU251114P00022000 | 11/5 1:49 PM | 22.00 | 6.25 | 5.8 | 6.6 | 0.75 | 13.64% | 6 | 128 | 175.39% | Yes |
| UUUU251114P00022500 | 11/5 11:39 AM | 22.50 | 6.40 | 6.2 | 7 | 1.41 | 28.26% | 50 | 10 | 168.16% | Yes |
| UUUU251114P00023000 | 11/5 9:57 AM | 23.00 | 6.45 | 6.7 | 7.5 | 0.19 | 3.04% | 1 | 176 | 175.59% | Yes |
| UUUU251114P00024000 | 11/5 2:22 PM | 24.00 | 8.31 | 7.7 | 8.4 | 1.51 | 22.21% | 26 | 119 | 180.86% | Yes |
| UUUU251114P00025000 | 11/4 9:41 AM | 25.00 | 8.39 | 8.7 | 9.5 | 0.00 | 0.00% | 1 | 50 | 202.73% | Yes |
| UUUU251114P00026000 | 11/3 3:52 PM | 26.00 | 8.70 | 9 | 10.6 | 0.00 | 0.00% | 57 | 136 | 118.75% | Yes |
| UUUU251114P00027000 | 11/3 1:32 PM | 27.00 | 9.40 | 9.9 | 11.6 | 0.00 | 0.00% | 50 | 28 | 300.59% | Yes |
| UUUU251114P00028000 | 11/5 2:22 PM | 28.00 | 11.75 | 11.1 | 12.5 | 2.29 | 24.21% | 2 | 14 | 134.38% | Yes |
| UUUU251114P00029000 | 11/5 11:46 AM | 29.00 | 12.80 | 12.6 | 13.6 | 1.94 | 17.86% | 1 | 4 | 248.05% | Yes |
| UUUU251114P00030000 | 10/30 12:38 PM | 30.00 | 10.20 | 13 | 14.5 | 0.00 | 0.00% | 1 | 3 | 322.66% | Yes |
| UUUU251114P00031000 | 10/29 1:26 PM | 31.00 | 12.60 | 13.7 | 15.6 | 0.00 | 0.00% | 2 | 1 | 346.88% | Yes |
| UUUU251114P00032000 | 11/3 11:04 AM | 32.00 | 13.95 | 15.5 | 16.6 | 0.00 | 0.00% | 2 | 19 | 266.02% | Yes |
| UUUU251114P00033000 | 10/30 10:55 AM | 33.00 | 14.10 | 16.6 | 17.7 | 0.00 | 0.00% | 3 | 1 | 295.31% | Yes |
| UUUU251114P00035000 | 11/3 10:54 AM | 35.00 | 16.83 | 18.6 | 19.4 | 0.00 | 0.00% | 2 | 32 | 278.13% | Yes |
| UUUU251114P00036000 | 11/3 10:44 AM | 36.00 | 17.84 | 19 | 20.7 | 0.00 | 0.00% | 1 | 2 | 230.47% | Yes |
| UUUU251114P00037000 | 11/3 10:24 AM | 37.00 | 18.30 | 19.9 | 21.5 | 0.00 | 0.00% | 1 | 31 | 387.50% | Yes |
| UUUU251114P00038000 | 11/3 9:47 AM | 38.00 | 19.01 | 21.3 | 22.6 | 0.00 | 0.00% | 1 | 17 | 284.38% | Yes |
| UUUU251114P00039000 | 10/30 11:30 AM | 39.00 | 18.60 | 21.9 | 23.6 | 0.00 | 0.00% | 0 | 11 | 417.77% | Yes |
