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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251219C00009000 | 10/30 2:01 PM | 9.00 | 12.99 | 6.6 | 8.3 | 0.00 | 0.00% | 0 | 5 | 128.13% | Yes |
| UUUU251219C00010000 | 11/5 3:31 PM | 10.00 | 6.40 | 5.9 | 6.7 | -2.34 | -26.77% | 50 | 11 | 86.33% | Yes |
| UUUU251219C00012000 | 11/4 3:17 PM | 12.00 | 5.50 | 4.7 | 5.1 | 0.00 | 0.00% | 4 | 5 | 111.72% | Yes |
| UUUU251219C00013000 | 11/5 1:51 PM | 13.00 | 3.90 | 3.7 | 4.3 | -1.00 | -20.41% | 4 | 882 | 98.54% | Yes |
| UUUU251219C00014000 | 11/5 2:06 PM | 14.00 | 3.29 | 3.1 | 3.7 | -1.50 | -31.32% | 4 | 101 | 100.59% | Yes |
| UUUU251219C00015000 | 11/5 2:13 PM | 15.00 | 2.70 | 2.75 | 3.2 | -1.00 | -27.03% | 8 | 84 | 106.84% | Yes |
| UUUU251219C00016000 | 11/5 3:50 PM | 16.00 | 2.60 | 2.45 | 2.65 | -0.40 | -13.33% | 92 | 59 | 108.98% | Yes |
| UUUU251219C00017000 | 11/5 3:49 PM | 17.00 | 2.20 | 2.05 | 2.3 | -0.40 | -15.38% | 676 | 166 | 110.35% | No |
| UUUU251219C00018000 | 11/5 3:49 PM | 18.00 | 1.88 | 1.75 | 2 | -0.44 | -18.97% | 256 | 494 | 112.50% | No |
| UUUU251219C00019000 | 11/5 2:52 PM | 19.00 | 1.54 | 1.5 | 1.7 | -0.51 | -24.88% | 174 | 166 | 113.48% | No |
| UUUU251219C00020000 | 11/5 3:46 PM | 20.00 | 1.37 | 1.3 | 1.45 | -0.36 | -20.81% | 1241 | 3597 | 114.84% | No |
| UUUU251219C00021000 | 11/5 3:49 PM | 21.00 | 1.19 | 1.1 | 1.25 | -0.31 | -20.67% | 141 | 1501 | 115.63% | No |
| UUUU251219C00022000 | 11/5 3:57 PM | 22.00 | 1.05 | 1 | 1.05 | -0.25 | -19.23% | 632 | 1752 | 117.38% | No |
| UUUU251219C00023000 | 11/5 2:31 PM | 23.00 | 0.85 | 0.85 | 1 | -0.30 | -26.09% | 14 | 1360 | 120.51% | No |
| UUUU251219C00024000 | 11/5 3:59 PM | 24.00 | 0.80 | 0.75 | 0.9 | -0.19 | -19.19% | 38 | 1184 | 122.75% | No |
| UUUU251219C00025000 | 11/5 3:46 PM | 25.00 | 0.70 | 0.65 | 0.8 | -0.25 | -26.32% | 235 | 3150 | 123.93% | No |
| UUUU251219C00026000 | 11/5 3:58 PM | 26.00 | 0.70 | 0.55 | 0.7 | -0.10 | -12.50% | 15 | 900 | 124.22% | No |
| UUUU251219C00027000 | 11/5 12:17 PM | 27.00 | 0.58 | 0.5 | 0.65 | -0.22 | -27.50% | 57 | 530 | 126.95% | No |
| UUUU251219C00028000 | 11/5 1:26 PM | 28.00 | 0.56 | 0.45 | 0.6 | -0.14 | -20.00% | 291 | 1164 | 129.00% | No |
| UUUU251219C00029000 | 11/5 3:32 PM | 29.00 | 0.50 | 0.45 | 0.65 | -0.11 | -18.03% | 31 | 3608 | 136.13% | No |
| UUUU251219C00030000 | 11/5 3:40 PM | 30.00 | 0.48 | 0.4 | 0.5 | -0.12 | -20.00% | 470 | 9557 | 133.59% | No |
| UUUU251219C00031000 | 11/4 3:58 PM | 31.00 | 0.55 | 0.35 | 0.65 | 0.00 | 0.00% | 10 | 264 | 142.19% | No |
| UUUU251219C00032000 | 11/5 2:08 PM | 32.00 | 0.35 | 0.35 | 0.45 | -0.19 | -35.19% | 202 | 408 | 138.57% | No |
| UUUU251219C00033000 | 11/4 9:42 AM | 33.00 | 0.70 | 0.3 | 0.6 | 0.00 | 0.00% | 2 | 202 | 147.07% | No |
| UUUU251219C00034000 | 11/4 3:01 PM | 34.00 | 0.48 | 0.3 | 0.4 | 0.00 | 0.00% | 11 | 111 | 142.38% | No |
| UUUU251219C00035000 | 11/5 12:55 PM | 35.00 | 0.35 | 0.3 | 0.45 | -0.09 | -20.45% | 154 | 13784 | 148.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU251219P00010000 | 11/5 2:58 PM | 10.00 | 0.21 | 0.15 | 0.25 | 0.04 | 23.53% | 296 | 275 | 104.10% | No |
| UUUU251219P00012000 | 11/5 3:57 PM | 12.00 | 0.55 | 0.55 | 0.6 | 0.05 | 10.00% | 935 | 119 | 103.52% | No |
| UUUU251219P00013000 | 11/5 3:52 PM | 13.00 | 0.85 | 0.85 | 0.9 | 0.10 | 13.33% | 199 | 1122 | 103.71% | No |
| UUUU251219P00014000 | 11/5 3:52 PM | 14.00 | 1.25 | 1.2 | 1.3 | 0.16 | 14.68% | 184 | 1536 | 103.71% | No |
| UUUU251219P00015000 | 11/5 3:33 PM | 15.00 | 1.78 | 1.65 | 1.8 | 0.28 | 18.67% | 1117 | 15531 | 104.88% | No |
| UUUU251219P00016000 | 11/5 3:15 PM | 16.00 | 2.25 | 2.2 | 2.4 | 0.23 | 11.39% | 50 | 551 | 107.18% | No |
| UUUU251219P00017000 | 11/5 3:57 PM | 17.00 | 2.96 | 2.8 | 3.1 | 0.29 | 10.86% | 1066 | 498 | 109.67% | Yes |
| UUUU251219P00018000 | 11/5 3:57 PM | 18.00 | 3.60 | 3.5 | 3.7 | 0.31 | 9.42% | 1009 | 284 | 109.62% | Yes |
| UUUU251219P00019000 | 11/5 2:53 PM | 19.00 | 4.40 | 4.2 | 4.5 | 0.75 | 20.55% | 25 | 178 | 111.72% | Yes |
| UUUU251219P00020000 | 11/5 2:31 PM | 20.00 | 5.35 | 5 | 5.2 | 0.65 | 13.83% | 136 | 966 | 111.82% | Yes |
| UUUU251219P00021000 | 11/5 3:18 PM | 21.00 | 6.10 | 5.7 | 6.4 | 0.75 | 14.02% | 4 | 576 | 119.73% | Yes |
| UUUU251219P00022000 | 11/5 2:09 PM | 22.00 | 7.07 | 6.6 | 7.2 | 1.27 | 21.90% | 23 | 183 | 121.68% | Yes |
| UUUU251219P00023000 | 11/3 2:41 PM | 23.00 | 7.00 | 7.4 | 8.1 | 0.00 | 0.00% | 11 | 291 | 122.46% | Yes |
| UUUU251219P00024000 | 10/31 9:49 AM | 24.00 | 5.80 | 8.3 | 9 | 0.00 | 0.00% | 1 | 392 | 124.71% | Yes |
| UUUU251219P00025000 | 11/5 11:22 AM | 25.00 | 9.05 | 9.2 | 9.9 | 0.55 | 6.47% | 7 | 27 | 125.98% | Yes |
| UUUU251219P00026000 | 10/31 2:40 PM | 26.00 | 7.90 | 10.2 | 11 | 0.00 | 0.00% | 45 | 62 | 135.55% | Yes |
| UUUU251219P00027000 | 10/31 11:02 AM | 27.00 | 8.30 | 11.1 | 11.9 | 0.00 | 0.00% | 13 | 55 | 135.64% | Yes |
| UUUU251219P00028000 | 10/31 10:57 AM | 28.00 | 9.10 | 11.9 | 12.8 | 0.00 | 0.00% | 37 | 24 | 131.45% | Yes |
| UUUU251219P00029000 | 11/3 3:13 PM | 29.00 | 12.40 | 13 | 13.8 | 0.00 | 0.00% | 55 | 92 | 140.23% | Yes |
| UUUU251219P00030000 | 11/5 3:43 PM | 30.00 | 14.20 | 14 | 15 | 1.15 | 8.81% | 140 | 102 | 152.15% | Yes |
| UUUU251219P00031000 | 10/30 3:19 PM | 31.00 | 11.30 | 14.9 | 15.7 | 0.00 | 0.00% | 1 | 25 | 142.97% | Yes |
| UUUU251219P00032000 | 10/24 3:05 PM | 32.00 | 13.70 | 15.9 | 16.7 | 0.00 | 0.00% | 6 | 9 | 147.46% | Yes |
| UUUU251219P00033000 | 10/24 3:00 PM | 33.00 | 14.70 | 16.9 | 17.7 | 0.00 | 0.00% | 3 | 19 | 151.86% | Yes |
| UUUU251219P00034000 | 11/4 2:05 PM | 34.00 | 17.30 | 17.8 | 18.7 | 0.00 | 0.00% | 45 | 21 | 151.95% | Yes |
| UUUU251219P00035000 | 11/5 11:03 AM | 35.00 | 18.60 | 18.5 | 19.8 | 0.30 | 1.64% | 1 | 40 | 147.07% | Yes |
