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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251212C00016000 | 11/5 2:59 PM | 16.00 | 2.30 | 2.1 | 2.55 | -0.65 | -22.03% | 32 | 3 | 107.52% | Yes |
| UUUU251212C00019500 | 11/5 10:21 AM | 19.50 | 1.57 | 1 | 1.5 | -0.46 | -22.66% | 8 | 24 | 112.60% | No |
| UUUU251212C00020500 | 11/3 9:48 AM | 20.50 | 2.79 | 0.85 | 1.3 | 0.00 | 0.00% | 1 | 4 | 115.23% | No |
| UUUU251212C00021000 | 11/5 12:43 PM | 21.00 | 1.00 | 0.75 | 1.2 | -0.70 | -41.18% | 4 | 25 | 115.14% | No |
| UUUU251212C00021500 | 11/4 3:27 PM | 21.50 | 1.30 | 0.8 | 1.25 | 0.00 | 0.00% | 8 | 13 | 122.95% | No |
| UUUU251212C00022000 | 11/4 2:27 PM | 22.00 | 1.10 | 0.75 | 1.15 | 0.00 | 0.00% | 1 | 6 | 123.63% | No |
| UUUU251212C00022500 | 11/5 2:45 PM | 22.50 | 0.63 | 0.7 | 1.1 | -0.37 | -37.00% | 12 | 20 | 125.39% | No |
| UUUU251212C00023000 | 11/5 10:14 AM | 23.00 | 1.10 | 0.65 | 1.1 | 0.00 | 0.00% | 2 | 5 | 128.32% | No |
| UUUU251212C00023500 | 11/4 2:33 PM | 23.50 | 0.97 | 0.6 | 1.05 | 0.00 | 0.00% | 8 | 6 | 129.49% | No |
| UUUU251212C00024000 | 11/3 9:50 AM | 24.00 | 2.07 | 0.55 | 1 | 0.00 | 0.00% | 20 | 2 | 130.47% | No |
| UUUU251212C00024500 | 11/3 1:07 PM | 24.50 | 1.55 | 0.1 | 1.3 | 0.00 | 0.00% | 1 | 1 | 129.49% | No |
| UUUU251212C00025000 | 11/4 9:36 AM | 25.00 | 0.97 | 0.45 | 0.8 | 0.00 | 0.00% | 1 | 22 | 128.22% | No |
| UUUU251212C00025500 | 11/3 2:22 PM | 25.50 | 1.27 | 0.45 | 0.75 | 0.00 | 0.00% | 7 | 8 | 129.98% | No |
| UUUU251212C00026000 | 11/5 1:01 PM | 26.00 | 0.44 | 0.4 | 0.75 | -0.43 | -49.43% | 1 | 12 | 131.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251212P00016500 | 11/5 11:43 AM | 16.50 | 2.30 | 2.25 | 2.75 | 0.47 | 25.68% | 1 | 6 | 112.31% | Yes |
| UUUU251212P00017000 | 11/5 1:21 PM | 17.00 | 3.00 | 2.25 | 3.1 | 0.57 | 23.46% | 1 | 72 | 106.15% | Yes |
| UUUU251212P00017500 | 11/5 3:44 PM | 17.50 | 3.04 | 2.9 | 3.6 | 0.54 | 21.60% | 6 | 82 | 118.46% | Yes |
| UUUU251212P00018000 | 11/4 11:56 AM | 18.00 | 2.70 | 3.3 | 3.8 | 0.00 | 0.00% | 1 | 27 | 116.89% | Yes |
| UUUU251212P00018500 | 11/3 11:00 AM | 18.50 | 2.77 | 3.5 | 4.2 | 0.00 | 0.00% | 2 | 2 | 114.65% | Yes |
| UUUU251212P00019000 | 11/3 11:56 AM | 19.00 | 3.90 | 4 | 4.6 | 0.60 | 18.18% | 2 | 12 | 119.14% | Yes |
| UUUU251212P00019500 | 11/5 12:58 PM | 19.50 | 4.60 | 4.3 | 5 | 0.90 | 24.32% | 1 | 2 | 118.16% | Yes |
| UUUU251212P00020500 | 10/31 2:22 PM | 20.50 | 3.48 | 5.1 | 6 | 0.00 | 0.00% | 1 | 1 | 124.90% | Yes |
| UUUU251212P00021000 | 10/31 10:40 AM | 21.00 | 3.50 | 5.5 | 6.3 | 0.00 | 0.00% | 9 | 9 | 122.46% | Yes |
