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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251205C00013000 | 11/3 11:16 AM | 13.00 | 5.60 | 3.3 | 4.1 | 0.00 | 0.00% | 5 | 6 | 95.51% | Yes |
| UUUU251205C00014000 | 11/5 1:24 PM | 14.00 | 3.10 | 2.75 | 3.4 | -4.18 | -57.42% | 10 | 11 | 100.39% | Yes |
| UUUU251205C00015000 | 11/5 3:54 PM | 15.00 | 2.62 | 2.45 | 2.8 | -1.05 | -28.61% | 104 | 2 | 108.59% | Yes |
| UUUU251205C00016000 | 11/5 3:00 PM | 16.00 | 2.10 | 2.05 | 2.75 | -0.80 | -27.59% | 34 | 19 | 123.14% | Yes |
| UUUU251205C00017000 | 11/5 1:59 PM | 17.00 | 1.60 | 1.15 | 2.35 | -0.56 | -25.93% | 11 | 31 | 110.35% | No |
| UUUU251205C00017500 | 11/5 12:16 PM | 17.50 | 1.49 | 1.1 | 1.75 | -0.44 | -22.80% | 8 | 120 | 102.73% | No |
| UUUU251205C00018000 | 11/5 3:23 PM | 18.00 | 1.45 | 1.05 | 1.6 | -0.31 | -17.61% | 27 | 309 | 106.06% | No |
| UUUU251205C00018500 | 11/5 2:05 PM | 18.50 | 1.25 | 1.05 | 1.45 | -0.40 | -24.24% | 15 | 43 | 110.06% | No |
| UUUU251205C00019000 | 11/5 3:08 PM | 19.00 | 1.20 | 0.75 | 1.65 | -0.39 | -24.53% | 30 | 134 | 114.84% | No |
| UUUU251205C00019500 | 11/5 2:56 PM | 19.50 | 1.25 | 0.85 | 1.55 | -0.50 | -28.57% | 7 | 90 | 121.88% | No |
| UUUU251205C00020000 | 11/5 2:36 PM | 20.00 | 0.92 | 0.8 | 1.15 | -0.30 | -24.59% | 237 | 596 | 115.53% | No |
| UUUU251205C00020500 | 11/5 1:59 PM | 20.50 | 0.80 | 0.75 | 1.15 | -1.10 | -57.89% | 5 | 82 | 120.12% | No |
| UUUU251205C00021000 | 11/5 3:51 PM | 21.00 | 0.80 | 0.7 | 1.15 | -0.30 | -27.27% | 3 | 107 | 124.41% | No |
| UUUU251205C00021500 | 11/5 2:13 PM | 21.50 | 0.70 | 0.65 | 1 | -0.89 | -55.97% | 1 | 94 | 123.73% | No |
| UUUU251205C00022000 | 11/5 3:33 PM | 22.00 | 0.75 | 0.55 | 0.85 | -0.20 | -21.05% | 22 | 1080 | 120.70% | No |
| UUUU251205C00022500 | 11/4 2:19 PM | 22.50 | 0.88 | 0.5 | 0.8 | 0.00 | 0.00% | 10 | 56 | 122.07% | No |
| UUUU251205C00023000 | 11/5 2:20 PM | 23.00 | 0.59 | 0.5 | 0.85 | -0.34 | -36.56% | 2 | 81 | 128.52% | No |
| UUUU251205C00023500 | 11/5 3:49 PM | 23.50 | 0.50 | 0.4 | 0.85 | -0.42 | -45.65% | 2 | 45 | 129.49% | No |
| UUUU251205C00024000 | 11/5 12:24 PM | 24.00 | 0.30 | 0.4 | 0.8 | -0.53 | -63.86% | 16 | 33 | 131.84% | No |
| UUUU251205C00024500 | 11/5 3:28 PM | 24.50 | 0.50 | 0.4 | 0.75 | -0.64 | -56.14% | 6 | 4 | 134.18% | No |
| UUUU251205C00025000 | 11/5 3:01 PM | 25.00 | 0.45 | 0.4 | 0.5 | -0.17 | -27.42% | 26 | 282 | 127.93% | No |
| UUUU251205C00025500 | 11/3 2:22 PM | 25.50 | 1.05 | 0.35 | 0.45 | 0.00 | 0.00% | 7 | 30 | 127.34% | No |
| UUUU251205C00026000 | 11/5 12:25 PM | 26.00 | 0.40 | 0.3 | 0.85 | -0.35 | -46.67% | 3 | 27 | 145.70% | No |
| UUUU251205C00026500 | 10/31 2:50 PM | 26.50 | 1.85 | 0.25 | 0.7 | 0.00 | 0.00% | 3 | 4 | 141.02% | No |
| UUUU251205C00027000 | 11/4 3:17 PM | 27.00 | 0.48 | 0.3 | 0.45 | 0.00 | 0.00% | 21 | 33 | 135.35% | No |
| UUUU251205C00028000 | 11/5 2:25 PM | 28.00 | 0.33 | 0.25 | 0.45 | -0.12 | -26.67% | 1 | 94 | 139.06% | No |
| UUUU251205C00029000 | 11/5 11:23 AM | 29.00 | 0.50 | 0.2 | 0.55 | -0.11 | -18.03% | 1 | 80 | 147.66% | No |
| UUUU251205C00030000 | 11/5 2:20 PM | 30.00 | 0.28 | 0.2 | 0.4 | -0.13 | -31.71% | 102 | 219 | 145.31% | No |
| UUUU251205C00031000 | 10/31 3:27 PM | 31.00 | 1.40 | 0.2 | 0.55 | 0.00 | 0.00% | 3 | 3 | 158.98% | No |
| UUUU251205C00032000 | 11/5 10:38 AM | 32.00 | 0.37 | 0.15 | 0.5 | -0.98 | -72.59% | 100 | 100 | 158.79% | No |
| UUUU251205C00035000 | 11/4 1:19 PM | 35.00 | 0.30 | 0.1 | 0.25 | 0.00 | 0.00% | 3 | 69 | 152.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251205P00013000 | 11/5 3:01 PM | 13.00 | 0.60 | 0.55 | 0.7 | 0.10 | 20.00% | 24 | 3076 | 106.25% | No |
| UUUU251205P00014000 | 11/5 3:49 PM | 14.00 | 0.92 | 0.85 | 1 | 0.12 | 15.00% | 13 | 115 | 104.30% | No |
| UUUU251205P00015000 | 11/5 3:43 PM | 15.00 | 1.36 | 1.25 | 1.6 | 0.19 | 16.24% | 142 | 96 | 109.18% | No |
| UUUU251205P00016000 | 11/4 3:09 PM | 16.00 | 1.75 | 1.7 | 2.05 | 0.11 | 6.71% | 4 | 57 | 106.06% | No |
| UUUU251205P00016500 | 11/4 3:50 PM | 16.50 | 1.90 | 2.05 | 2.55 | 0.00 | 0.00% | 44 | 36 | 113.67% | Yes |
| UUUU251205P00017000 | 11/4 3:20 PM | 17.00 | 2.30 | 2.4 | 3 | 0.00 | 0.00% | 10 | 47 | 118.85% | Yes |
| UUUU251205P00017500 | 11/5 3:29 PM | 17.50 | 2.88 | 2.3 | 3.4 | 0.71 | 32.72% | 4 | 27 | 109.96% | Yes |
| UUUU251205P00018000 | 11/5 2:04 PM | 18.00 | 3.70 | 3 | 3.7 | 1.30 | 54.17% | 5 | 69 | 118.75% | Yes |
| UUUU251205P00018500 | 11/4 10:10 AM | 18.50 | 3.27 | 3.4 | 4 | 0.00 | 0.00% | 1 | 528 | 118.85% | Yes |
| UUUU251205P00019000 | 11/5 12:37 PM | 19.00 | 3.85 | 3.8 | 4.4 | 0.35 | 10.00% | 5 | 81 | 120.90% | Yes |
| UUUU251205P00019500 | 11/5 1:26 PM | 19.50 | 4.60 | 4.2 | 4.8 | 0.68 | 17.35% | 7 | 96 | 122.46% | Yes |
| UUUU251205P00020000 | 11/5 2:36 PM | 20.00 | 5.00 | 4.6 | 5.2 | 0.10 | 2.04% | 2 | 103 | 123.34% | Yes |
| UUUU251205P00020500 | 11/5 3:02 PM | 20.50 | 5.35 | 5 | 5.7 | 1.85 | 52.86% | 2 | 45 | 126.66% | Yes |
| UUUU251205P00021000 | 11/5 3:29 PM | 21.00 | 5.66 | 5.4 | 6 | 2.36 | 71.52% | 1 | 26 | 123.54% | Yes |
| UUUU251205P00021500 | 11/5 10:59 AM | 21.50 | 5.60 | 5.8 | 6.9 | 1.63 | 41.06% | 1 | 28 | 138.18% | Yes |
| UUUU251205P00022000 | 11/4 9:42 AM | 22.00 | 6.20 | 6.3 | 7.4 | 0.00 | 0.00% | 7 | 10 | 143.56% | Yes |
| UUUU251205P00024000 | 10/31 9:34 AM | 24.00 | 4.97 | 8 | 8.9 | 0.00 | 0.00% | 3 | 4 | 136.33% | Yes |
| UUUU251205P00025000 | 11/5 11:22 AM | 25.00 | 8.80 | 8.9 | 9.4 | 0.50 | 6.02% | 5 | 6 | 119.92% | Yes |
