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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251121C00001000 | 11/4 11:18 AM | 1.00 | 16.22 | 13.9 | 16.2 | 0.00 | 0.00% | 1 | 0 | 2800.00% | Yes |
| UUUU251121C00004000 | 10/20 3:59 PM | 4.00 | 18.81 | 11.4 | 13.2 | 0.00 | 0.00% | 0 | 0 | 364.06% | Yes |
| UUUU251121C00005000 | 10/27 10:11 AM | 5.00 | 13.70 | 10.4 | 12.8 | 0.00 | 0.00% | 25 | 23 | 433.59% | Yes |
| UUUU251121C00006000 | 10/17 11:19 AM | 6.00 | 14.10 | 9.6 | 11.8 | 0.00 | 0.00% | 2 | 5 | 398.44% | Yes |
| UUUU251121C00007000 | 9/24 1:06 PM | 7.00 | 11.01 | 13.2 | 16.1 | 0.00 | 0.00% | 4 | 0 | 1332.03% | Yes |
| UUUU251121C00008000 | 10/30 9:47 AM | 8.00 | 12.50 | 7.5 | 8.6 | 0.00 | 0.00% | 3 | 28 | 278.13% | Yes |
| UUUU251121C00009000 | 10/28 11:58 AM | 9.00 | 11.15 | 6.6 | 8.2 | 0.00 | 0.00% | 1 | 21 | 196.48% | Yes |
| UUUU251121C00010000 | 11/4 1:38 PM | 10.00 | 7.00 | 5.6 | 7.2 | 0.00 | 0.00% | 4 | 443 | 167.19% | Yes |
| UUUU251121C00011000 | 11/3 3:59 PM | 11.00 | 6.73 | 4.7 | 6.2 | 0.00 | 0.00% | 40 | 107 | 149.61% | Yes |
| UUUU251121C00012000 | 11/4 10:27 AM | 12.00 | 5.50 | 3.8 | 4.6 | 0.00 | 0.00% | 1 | 166 | 145.31% | Yes |
| UUUU251121C00013000 | 11/5 1:41 PM | 13.00 | 3.20 | 3.4 | 3.7 | -1.70 | -34.69% | 27 | 265 | 111.72% | Yes |
| UUUU251121C00014000 | 11/4 9:32 AM | 14.00 | 3.26 | 2.35 | 3 | 0.00 | 0.00% | 2 | 535 | 98.63% | Yes |
| UUUU251121C00015000 | 11/5 3:55 PM | 15.00 | 2.15 | 2.1 | 2.25 | -0.63 | -22.66% | 454 | 1090 | 111.43% | Yes |
| UUUU251121C00015500 | 11/5 3:59 PM | 15.50 | 1.91 | 1.8 | 2.05 | -0.59 | -23.60% | 21 | 16 | 113.48% | Yes |
| UUUU251121C00016000 | 11/5 3:59 PM | 16.00 | 1.66 | 1.6 | 1.7 | -1.24 | -42.76% | 347 | 515 | 111.52% | Yes |
| UUUU251121C00016500 | 11/5 3:17 PM | 16.50 | 1.45 | 1.4 | 1.5 | -0.45 | -23.68% | 57 | 46 | 113.28% | No |
| UUUU251121C00017000 | 11/5 3:59 PM | 17.00 | 1.25 | 1.2 | 1.25 | -0.40 | -24.24% | 12522 | 2514 | 111.43% | No |
| UUUU251121C00017500 | 11/5 3:08 PM | 17.50 | 1.10 | 1.05 | 1.2 | -0.33 | -23.08% | 272 | 40 | 116.99% | No |
| UUUU251121C00018000 | 11/5 3:59 PM | 18.00 | 0.95 | 0.9 | 1 | -0.35 | -26.92% | 819 | 2189 | 115.63% | No |
| UUUU251121C00018500 | 11/5 3:36 PM | 18.50 | 0.90 | 0.8 | 0.9 | -0.15 | -14.29% | 622 | 740 | 118.56% | No |
| UUUU251121C00019000 | 11/5 3:44 PM | 19.00 | 0.75 | 0.7 | 0.9 | -0.30 | -28.57% | 3074 | 3743 | 124.22% | No |
| UUUU251121C00019500 | 11/5 3:54 PM | 19.50 | 0.65 | 0.6 | 0.75 | -0.25 | -27.78% | 6 | 331 | 123.05% | No |
| UUUU251121C00020000 | 11/5 3:56 PM | 20.00 | 0.59 | 0.55 | 0.65 | -0.24 | -28.92% | 5135 | 5979 | 124.81% | No |
| UUUU251121C00020500 | 11/5 3:44 PM | 20.50 | 0.50 | 0.45 | 0.7 | -0.18 | -26.47% | 22 | 539 | 130.27% | No |
| UUUU251121C00021000 | 11/5 3:54 PM | 21.00 | 0.48 | 0.4 | 0.55 | -0.07 | -12.73% | 715 | 2894 | 127.93% | No |
| UUUU251121C00021500 | 11/5 2:34 PM | 21.50 | 0.40 | 0.35 | 0.5 | -0.15 | -27.27% | 72 | 628 | 129.69% | No |
| UUUU251121C00022000 | 11/5 2:39 PM | 22.00 | 0.37 | 0.35 | 0.4 | -0.15 | -28.85% | 215 | 12914 | 130.66% | No |
| UUUU251121C00022500 | 11/5 3:18 PM | 22.50 | 0.35 | 0.3 | 0.45 | -0.14 | -28.57% | 36 | 1635 | 136.72% | No |
| UUUU251121C00023000 | 11/5 2:41 PM | 23.00 | 0.32 | 0.25 | 0.35 | -0.10 | -23.81% | 48 | 2699 | 133.40% | No |
| UUUU251121C00024000 | 11/5 2:47 PM | 24.00 | 0.29 | 0.2 | 0.35 | -0.05 | -14.71% | 577 | 2270 | 140.63% | No |
| UUUU251121C00025000 | 11/5 3:57 PM | 25.00 | 0.22 | 0.2 | 0.3 | -0.08 | -26.67% | 1281 | 13041 | 146.88% | No |
| UUUU251121C00026000 | 11/5 3:12 PM | 26.00 | 0.20 | 0.15 | 0.3 | -0.10 | -33.33% | 807 | 1833 | 152.34% | No |
| UUUU251121C00027000 | 11/5 3:21 PM | 27.00 | 0.19 | 0.05 | 0.2 | -0.04 | -17.39% | 137 | 4283 | 141.80% | No |
| UUUU251121C00028000 | 11/5 3:02 PM | 28.00 | 0.19 | 0.15 | 0.2 | -0.03 | -13.64% | 724 | 1334 | 159.77% | No |
| UUUU251121C00029000 | 11/5 3:06 PM | 29.00 | 0.12 | 0.1 | 0.25 | -0.08 | -40.00% | 1089 | 20103 | 167.19% | No |
| UUUU251121C00030000 | 11/5 3:56 PM | 30.00 | 0.12 | 0.1 | 0.15 | -0.03 | -20.00% | 623 | 22407 | 163.28% | No |
| UUUU251121C00031000 | 11/5 12:38 PM | 31.00 | 0.10 | 0 | 0.2 | -0.10 | -50.00% | 43 | 1348 | 163.28% | No |
| UUUU251121C00032000 | 11/3 3:13 PM | 32.00 | 0.32 | 0.1 | 0.35 | 0.00 | 0.00% | 1 | 510 | 197.66% | No |
| UUUU251121C00033000 | 11/5 1:51 PM | 33.00 | 0.05 | 0.05 | 0.2 | -0.13 | -72.22% | 7 | 1546 | 182.03% | No |
| UUUU251121C00034000 | 11/5 9:37 AM | 34.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 307 | 194.14% | No |
| UUUU251121C00035000 | 11/5 3:31 PM | 35.00 | 0.09 | 0.05 | 0.1 | -0.05 | -35.71% | 76 | 3240 | 177.34% | No |
| UUUU251121C00036000 | 11/5 2:46 PM | 36.00 | 0.05 | 0 | 0.2 | -0.25 | -83.33% | 7 | 4547 | 191.41% | No |
| UUUU251121C00037000 | 11/5 11:31 AM | 37.00 | 0.11 | 0 | 0.2 | -0.06 | -35.29% | 5 | 160 | 196.48% | No |
| UUUU251121C00038000 | 11/4 9:37 AM | 38.00 | 0.13 | 0 | 0.4 | -0.02 | -13.33% | 1 | 102 | 227.34% | No |
| UUUU251121C00039000 | 11/3 10:33 AM | 39.00 | 0.27 | 0 | 0.4 | 0.00 | 0.00% | 15 | 181 | 232.81% | No |
| UUUU251121C00040000 | 11/5 1:31 PM | 40.00 | 0.05 | 0 | 0.05 | -0.08 | -61.54% | 657 | 4393 | 173.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251121P00004000 | 10/10 2:56 PM | 4.00 | 0.25 | 0 | 0.2 | 0.00 | 0.00% | 0 | 4 | 371.88% | No |
| UUUU251121P00005000 | 10/27 9:32 AM | 5.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 28 | 250.00% | No |
| UUUU251121P00006000 | 10/23 12:23 PM | 6.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1000 | 4028 | 214.06% | No |
| UUUU251121P00007000 | 10/24 3:07 PM | 7.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 8 | 8 | 204.69% | No |
| UUUU251121P00008000 | 11/3 12:16 PM | 8.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 62 | 175.00% | No |
| UUUU251121P00009000 | 10/31 3:42 PM | 9.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 380 | 148.44% | No |
| UUUU251121P00010000 | 11/5 3:08 PM | 10.00 | 0.05 | 0 | 0.1 | -0.01 | -16.67% | 13 | 7243 | 125.00% | No |
| UUUU251121P00011000 | 11/3 12:47 PM | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 476 | 119.53% | No |
| UUUU251121P00012000 | 11/5 3:30 PM | 12.00 | 0.15 | 0.1 | 0.2 | 0.01 | 7.14% | 28 | 6196 | 107.81% | No |
| UUUU251121P00013000 | 11/5 3:30 PM | 13.00 | 0.33 | 0.25 | 0.4 | 0.07 | 26.92% | 56 | 15598 | 109.77% | No |
| UUUU251121P00014000 | 11/5 3:46 PM | 14.00 | 0.60 | 0.5 | 0.65 | 0.10 | 20.00% | 142 | 1158 | 109.18% | No |
| UUUU251121P00015000 | 11/5 3:37 PM | 15.00 | 1.00 | 0.9 | 1 | 0.24 | 31.58% | 1954 | 8102 | 110.16% | No |
| UUUU251121P00015500 | 11/5 3:46 PM | 15.50 | 1.20 | 1.15 | 1.3 | 0.25 | 26.32% | 235 | 1540 | 114.16% | No |
| UUUU251121P00016000 | 11/5 3:56 PM | 16.00 | 1.45 | 1.4 | 1.5 | 0.25 | 20.83% | 632 | 3852 | 112.31% | No |
| UUUU251121P00016500 | 11/5 3:10 PM | 16.50 | 1.75 | 1.7 | 1.85 | 0.23 | 15.13% | 187 | 1155 | 115.82% | Yes |
| UUUU251121P00017000 | 11/5 3:57 PM | 17.00 | 2.08 | 2 | 2.2 | 0.31 | 17.51% | 1316 | 3370 | 117.58% | Yes |
| UUUU251121P00017500 | 11/5 2:47 PM | 17.50 | 2.58 | 2.3 | 2.55 | 0.48 | 22.86% | 33 | 797 | 117.77% | Yes |
| UUUU251121P00018000 | 11/5 3:57 PM | 18.00 | 2.82 | 2.7 | 2.9 | 0.39 | 16.05% | 1126 | 3258 | 120.12% | Yes |
| UUUU251121P00018500 | 11/5 1:55 PM | 18.50 | 3.47 | 3 | 3.6 | 0.81 | 30.45% | 6 | 380 | 130.76% | Yes |
| UUUU251121P00019000 | 11/5 3:08 PM | 19.00 | 3.66 | 3.4 | 3.7 | 0.76 | 26.21% | 28 | 1969 | 121.09% | Yes |
| UUUU251121P00019500 | 11/5 2:38 PM | 19.50 | 4.25 | 3.8 | 4.4 | 1.05 | 32.81% | 8 | 303 | 134.08% | Yes |
| UUUU251121P00020000 | 11/5 3:52 PM | 20.00 | 4.32 | 4.2 | 4.6 | 0.32 | 8.00% | 1488 | 6468 | 125.59% | Yes |
| UUUU251121P00020500 | 11/5 3:02 PM | 20.50 | 5.00 | 4.6 | 5.3 | 1.21 | 31.93% | 4 | 287 | 137.89% | Yes |
| UUUU251121P00021000 | 11/5 12:25 PM | 21.00 | 5.41 | 5 | 5.5 | 0.76 | 16.34% | 8 | 634 | 126.56% | Yes |
| UUUU251121P00021500 | 11/5 3:04 PM | 21.50 | 5.95 | 5.5 | 6.3 | 0.66 | 12.48% | 6 | 107 | 147.85% | Yes |
| UUUU251121P00022000 | 11/5 12:16 PM | 22.00 | 6.24 | 6 | 6.6 | 0.64 | 11.43% | 1 | 2606 | 144.92% | Yes |
| UUUU251121P00022500 | 11/5 9:56 AM | 22.50 | 6.20 | 6.4 | 7.2 | 0.40 | 6.90% | 30 | 185 | 151.17% | Yes |
| UUUU251121P00023000 | 11/5 11:17 AM | 23.00 | 6.50 | 6.7 | 7.7 | -0.10 | -1.52% | 3 | 809 | 146.48% | Yes |
| UUUU251121P00024000 | 11/5 2:01 PM | 24.00 | 8.40 | 7.8 | 8.6 | 0.79 | 10.38% | 2 | 643 | 157.62% | Yes |
| UUUU251121P00025000 | 11/5 2:59 PM | 25.00 | 9.50 | 8.8 | 9.4 | 1.95 | 25.83% | 5 | 822 | 155.47% | Yes |
| UUUU251121P00026000 | 10/29 3:42 PM | 26.00 | 7.30 | 8.8 | 10.6 | 0.00 | 0.00% | 34 | 99 | 220.51% | Yes |
| UUUU251121P00027000 | 11/4 9:31 AM | 27.00 | 11.00 | 10.7 | 11.5 | 0.00 | 0.00% | 1 | 156 | 173.83% | Yes |
| UUUU251121P00028000 | 11/4 9:33 AM | 28.00 | 11.90 | 11.5 | 12.6 | 0.00 | 0.00% | 1 | 58 | 174.61% | Yes |
| UUUU251121P00029000 | 11/5 2:08 PM | 29.00 | 13.40 | 12 | 13.5 | 4.67 | 53.49% | 6 | 216 | 239.06% | Yes |
| UUUU251121P00030000 | 11/5 3:11 PM | 30.00 | 14.16 | 13.7 | 14.6 | 1.76 | 14.19% | 49 | 461 | 205.27% | Yes |
| UUUU251121P00031000 | 11/3 12:16 PM | 31.00 | 13.08 | 14 | 15.5 | 0.00 | 0.00% | 1 | 44 | 255.47% | Yes |
| UUUU251121P00032000 | 10/30 9:50 AM | 32.00 | 12.50 | 14.7 | 16.4 | 0.00 | 0.00% | 21 | 24 | 251.95% | Yes |
| UUUU251121P00033000 | 10/30 9:45 AM | 33.00 | 13.60 | 15.9 | 17.6 | 0.00 | 0.00% | 0 | 29 | 281.25% | Yes |
| UUUU251121P00034000 | 10/27 2:32 PM | 34.00 | 15.51 | 16.9 | 18.6 | 0.00 | 0.00% | 0 | 5 | 288.48% | Yes |
| UUUU251121P00035000 | 11/4 11:16 AM | 35.00 | 17.40 | 17.9 | 19.6 | 0.00 | 0.00% | 45 | 49 | 295.31% | Yes |
| UUUU251121P00036000 | 11/4 9:42 AM | 36.00 | 18.60 | 18.9 | 21 | 0.00 | 0.00% | 1 | 36 | 207.81% | Yes |
| UUUU251121P00037000 | 11/3 1:04 PM | 37.00 | 19.20 | 20.2 | 21.6 | 0.00 | 0.00% | 43 | 40 | 199.61% | Yes |
| UUUU251121P00039000 | 11/5 2:22 PM | 39.00 | 22.90 | 22.3 | 23.5 | 3.95 | 20.84% | 2 | 12 | 209.38% | Yes |
| UUUU251121P00040000 | 11/3 1:04 PM | 40.00 | 22.20 | 22.9 | 24.6 | 0.00 | 0.00% | 30 | 23 | 326.17% | Yes |
