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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251128C00005000 | 10/28 11:06 AM | 5.00 | 15.05 | 10.1 | 13.2 | 0.00 | 0.00% | 0 | 1 | 378.13% | Yes |
| UUUU251128C00010000 | 11/5 1:03 PM | 10.00 | 6.10 | 5.5 | 7.5 | -4.30 | -41.35% | 1 | 1 | 158.01% | Yes |
| UUUU251128C00011000 | 11/5 9:33 AM | 11.00 | 5.65 | 4.6 | 6.6 | -5.55 | -49.55% | 1 | 2 | 146.68% | Yes |
| UUUU251128C00013500 | 10/17 9:30 AM | 13.50 | 6.62 | 2.8 | 3.5 | 0.00 | 0.00% | 20 | 20 | 92.38% | Yes |
| UUUU251128C00014000 | 10/10 3:35 PM | 14.00 | 7.63 | 2.55 | 3.4 | 0.00 | 0.00% | 0 | 2 | 106.54% | Yes |
| UUUU251128C00014500 | 11/3 11:09 AM | 14.50 | 4.55 | 2.2 | 3.4 | 0.00 | 0.00% | 1 | 18 | 116.31% | Yes |
| UUUU251128C00015000 | 11/5 2:34 PM | 15.00 | 2.10 | 2.1 | 2.55 | -0.75 | -26.32% | 86 | 27 | 103.71% | Yes |
| UUUU251128C00015500 | 11/5 10:11 AM | 15.50 | 2.70 | 2.05 | 2.25 | -1.25 | -31.65% | 5 | 10 | 109.67% | Yes |
| UUUU251128C00016000 | 11/5 3:39 PM | 16.00 | 1.90 | 1.8 | 2.1 | -0.50 | -20.83% | 69 | 40 | 112.31% | Yes |
| UUUU251128C00016500 | 11/5 3:34 PM | 16.50 | 1.70 | 1.6 | 1.8 | -0.50 | -22.73% | 50 | 23 | 110.45% | No |
| UUUU251128C00017000 | 11/5 2:54 PM | 17.00 | 1.40 | 1.45 | 1.65 | -0.55 | -28.21% | 55 | 79 | 113.38% | No |
| UUUU251128C00017500 | 11/5 3:35 PM | 17.50 | 1.35 | 1.25 | 1.5 | -0.30 | -18.18% | 11 | 55 | 113.67% | No |
| UUUU251128C00018000 | 11/5 3:37 PM | 18.00 | 1.24 | 1.15 | 1.35 | -0.36 | -22.50% | 108 | 222 | 116.02% | No |
| UUUU251128C00018500 | 11/5 2:46 PM | 18.50 | 1.05 | 1.05 | 1.1 | -0.40 | -27.59% | 656 | 99 | 114.16% | No |
| UUUU251128C00019000 | 11/5 2:34 PM | 19.00 | 0.85 | 0.9 | 1.35 | -0.45 | -34.62% | 140 | 161 | 125.78% | No |
| UUUU251128C00019500 | 11/5 1:06 PM | 19.50 | 0.78 | 0.7 | 1.05 | -0.32 | -29.09% | 18 | 234 | 117.19% | No |
| UUUU251128C00020000 | 11/5 3:08 PM | 20.00 | 0.80 | 0.7 | 0.9 | -0.25 | -23.81% | 275 | 890 | 119.34% | No |
| UUUU251128C00020500 | 11/5 2:16 PM | 20.50 | 0.62 | 0.55 | 0.9 | -0.28 | -31.11% | 21 | 164 | 120.70% | No |
| UUUU251128C00021000 | 11/5 3:06 PM | 21.00 | 0.60 | 0.55 | 0.9 | -0.22 | -26.83% | 17 | 386 | 127.15% | No |
| UUUU251128C00021500 | 11/5 2:30 PM | 21.50 | 0.52 | 0.45 | 0.75 | -0.24 | -31.58% | 43 | 208 | 123.63% | No |
| UUUU251128C00022000 | 11/5 2:45 PM | 22.00 | 0.45 | 0.4 | 0.65 | -0.20 | -30.77% | 139 | 508 | 123.24% | No |
| UUUU251128C00022500 | 11/5 2:30 PM | 22.50 | 0.42 | 0.35 | 0.75 | -0.24 | -36.36% | 18 | 505 | 130.66% | No |
| UUUU251128C00023000 | 11/5 2:31 PM | 23.00 | 0.39 | 0.35 | 0.7 | -0.21 | -35.00% | 13 | 336 | 133.59% | No |
| UUUU251128C00024000 | 11/5 3:28 PM | 24.00 | 0.36 | 0.25 | 0.55 | -0.16 | -30.77% | 26 | 762 | 131.64% | No |
| UUUU251128C00025000 | 11/5 3:10 PM | 25.00 | 0.33 | 0.25 | 0.55 | -0.11 | -25.00% | 63 | 2629 | 140.43% | No |
| UUUU251128C00026000 | 11/5 3:04 PM | 26.00 | 0.27 | 0.2 | 0.3 | -0.11 | -28.95% | 47 | 347 | 131.45% | No |
| UUUU251128C00027000 | 11/5 12:36 PM | 27.00 | 0.23 | 0.2 | 0.25 | -0.12 | -34.29% | 18 | 1141 | 135.35% | No |
| UUUU251128C00028000 | 11/5 2:45 PM | 28.00 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 9 | 308 | 138.28% | No |
| UUUU251128C00029000 | 11/5 2:32 PM | 29.00 | 0.18 | 0.15 | 0.75 | -0.14 | -43.75% | 1 | 1260 | 176.17% | No |
| UUUU251128C00030000 | 11/5 2:13 PM | 30.00 | 0.23 | 0.05 | 0.25 | -0.02 | -8.00% | 70 | 951 | 142.19% | No |
| UUUU251128C00031000 | 11/5 1:06 PM | 31.00 | 0.20 | 0.05 | 0.2 | -0.25 | -55.56% | 3 | 89 | 142.97% | No |
| UUUU251128C00032000 | 11/5 2:33 PM | 32.00 | 0.15 | 0.1 | 0.3 | -1.13 | -88.28% | 1 | 10 | 162.30% | No |
| UUUU251128C00033000 | 11/5 9:30 AM | 33.00 | 0.20 | 0.1 | 0.2 | -0.15 | -42.86% | 1 | 118 | 158.59% | No |
| UUUU251128C00034000 | 10/27 11:05 AM | 34.00 | 0.70 | 0.1 | 0.25 | 0.00 | 0.00% | 1 | 200 | 168.36% | No |
| UUUU251128C00035000 | 11/5 2:44 PM | 35.00 | 0.13 | 0.05 | 0.15 | -0.09 | -40.91% | 15 | 506 | 156.64% | No |
| UUUU251128C00036000 | 11/5 3:43 PM | 36.00 | 0.15 | 0.1 | 0.15 | -1.95 | -92.86% | 1 | 4 | 167.19% | No |
| UUUU251128C00037000 | 11/4 10:04 AM | 37.00 | 0.24 | 0 | 0.45 | 0.00 | 0.00% | 100 | 816 | 191.41% | No |
| UUUU251128C00038000 | 11/4 9:30 AM | 38.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 1 | 52 | 196.09% | No |
| UUUU251128C00039000 | 10/30 12:48 PM | 39.00 | 0.78 | 0 | 0.3 | 0.00 | 0.00% | 23 | 27 | 185.94% | No |
| UUUU251128C00040000 | 11/5 3:25 PM | 40.00 | 0.10 | 0.05 | 0.1 | -0.10 | -50.00% | 198 | 528 | 169.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251128P00010000 | 11/5 12:18 PM | 10.00 | 0.12 | 0 | 0.25 | 0.09 | 300.00% | 1 | 4 | 126.95% | No |
| UUUU251128P00011000 | 11/5 12:45 PM | 11.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 22 | 22 | 119.53% | No |
| UUUU251128P00012000 | 11/5 3:06 PM | 12.00 | 0.25 | 0.15 | 0.45 | 0.08 | 47.06% | 10 | 571 | 111.72% | No |
| UUUU251128P00013000 | 11/5 3:08 PM | 13.00 | 0.45 | 0.35 | 0.6 | 0.03 | 7.14% | 101 | 5718 | 107.23% | No |
| UUUU251128P00013500 | 11/5 10:14 AM | 13.50 | 0.47 | 0.5 | 0.75 | 0.07 | 17.50% | 3 | 23 | 108.20% | No |
| UUUU251128P00014000 | 11/5 3:48 PM | 14.00 | 0.75 | 0.7 | 0.8 | 0.15 | 25.00% | 215 | 607 | 105.47% | No |
| UUUU251128P00014500 | 11/5 3:42 PM | 14.50 | 1.00 | 0.9 | 1.05 | 0.22 | 28.21% | 10 | 108 | 108.40% | No |
| UUUU251128P00015000 | 11/5 3:58 PM | 15.00 | 1.15 | 1.1 | 1.2 | 0.15 | 15.00% | 203 | 924 | 106.06% | No |
| UUUU251128P00015500 | 11/5 12:35 PM | 15.50 | 1.49 | 1.35 | 1.6 | 0.54 | 56.84% | 22 | 185 | 111.91% | No |
| UUUU251128P00016000 | 11/5 3:06 PM | 16.00 | 1.75 | 1.65 | 1.75 | 0.46 | 35.66% | 53 | 902 | 109.77% | No |
| UUUU251128P00016500 | 11/5 3:00 PM | 16.50 | 2.14 | 1.9 | 2.2 | 0.47 | 28.14% | 16 | 97 | 114.06% | Yes |
| UUUU251128P00017000 | 11/5 12:56 PM | 17.00 | 2.36 | 2.25 | 2.5 | 0.34 | 16.83% | 6 | 147 | 115.53% | Yes |
| UUUU251128P00017500 | 11/5 1:40 PM | 17.50 | 2.87 | 2.55 | 2.85 | 0.67 | 30.45% | 1 | 89 | 115.82% | Yes |
| UUUU251128P00018000 | 11/5 3:00 PM | 18.00 | 3.05 | 2.95 | 3.2 | 0.85 | 38.64% | 127 | 308 | 118.16% | Yes |
| UUUU251128P00018500 | 11/5 3:38 PM | 18.50 | 3.40 | 3.3 | 3.5 | 0.40 | 13.33% | 6 | 707 | 116.41% | Yes |
| UUUU251128P00019000 | 11/4 11:40 AM | 19.00 | 2.74 | 3.4 | 4.2 | 0.00 | 0.00% | 3 | 37 | 118.36% | Yes |
| UUUU251128P00019500 | 11/4 3:53 PM | 19.50 | 3.66 | 3.9 | 4.6 | 0.00 | 0.00% | 38 | 126 | 122.85% | Yes |
| UUUU251128P00020000 | 11/5 3:02 PM | 20.00 | 4.49 | 4.3 | 4.7 | -0.31 | -6.46% | 36 | 261 | 112.99% | Yes |
| UUUU251128P00020500 | 11/3 11:27 AM | 20.50 | 4.00 | 4.2 | 5.5 | 0.00 | 0.00% | 3 | 58 | 108.40% | Yes |
| UUUU251128P00021000 | 11/5 3:51 PM | 21.00 | 5.35 | 5.2 | 5.8 | 0.52 | 10.77% | 50 | 297 | 125.98% | Yes |
| UUUU251128P00021500 | 11/5 2:56 PM | 21.50 | 5.95 | 5.5 | 6.5 | 0.70 | 13.33% | 5 | 31 | 132.13% | Yes |
| UUUU251128P00022000 | 11/5 2:33 PM | 22.00 | 6.50 | 6.1 | 6.8 | 0.50 | 8.33% | 10 | 57 | 134.08% | Yes |
| UUUU251128P00022500 | 11/4 2:38 PM | 22.50 | 6.40 | 6.4 | 7.3 | 0.00 | 0.00% | 25 | 58 | 131.45% | Yes |
| UUUU251128P00023000 | 11/4 3:21 PM | 23.00 | 6.65 | 7 | 7.8 | 0.00 | 0.00% | 5 | 68 | 140.82% | Yes |
| UUUU251128P00024000 | 10/31 11:37 AM | 24.00 | 5.30 | 7.9 | 8.7 | 0.00 | 0.00% | 1 | 56 | 141.99% | Yes |
| UUUU251128P00025000 | 11/5 12:00 PM | 25.00 | 9.10 | 8.9 | 10 | 0.67 | 7.95% | 20 | 65 | 164.26% | Yes |
| UUUU251128P00026000 | 11/5 3:04 PM | 26.00 | 10.10 | 9.8 | 11.1 | 3.00 | 42.25% | 20 | 27 | 173.05% | Yes |
| UUUU251128P00027000 | 11/3 11:02 AM | 27.00 | 9.30 | 10.8 | 11.6 | 0.00 | 0.00% | 3 | 69 | 157.42% | Yes |
| UUUU251128P00028000 | 10/30 1:27 PM | 28.00 | 8.32 | 10.8 | 12.7 | 0.00 | 0.00% | 1 | 8 | 210.16% | Yes |
| UUUU251128P00029000 | 11/4 10:49 AM | 29.00 | 12.50 | 11.7 | 13.7 | 0.00 | 0.00% | 2 | 13 | 217.97% | Yes |
| UUUU251128P00030000 | 11/4 10:49 AM | 30.00 | 13.45 | 13.7 | 14.6 | 0.00 | 0.00% | 2 | 115 | 172.66% | Yes |
| UUUU251128P00031000 | 11/3 12:07 PM | 31.00 | 13.50 | 13.8 | 16.1 | 0.00 | 0.00% | 65 | 65 | 150.00% | Yes |
| UUUU251128P00032000 | 10/23 11:00 AM | 32.00 | 12.60 | 15 | 16.6 | 0.00 | 0.00% | 0 | 7 | 103.13% | Yes |
| UUUU251128P00035000 | 10/15 10:38 AM | 35.00 | 11.90 | 17.8 | 19.9 | 0.00 | 0.00% | 0 | 1 | 144.53% | Yes |
| UUUU251128P00036000 | 10/28 2:02 PM | 36.00 | 16.29 | 19 | 20.9 | 0.00 | 0.00% | 0 | 1 | 175.00% | Yes |
| UUUU251128P00038000 | 11/5 2:22 PM | 38.00 | 21.92 | 21.3 | 22.6 | 3.58 | 19.52% | 2 | 1 | 183.59% | Yes |
