Detailed UUUU options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for UUUU.
This page focuses on a single options expiration date for UUUU – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for UUUU into 2025-12-26.
This UUUU 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on UUUU expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UUUU 251226C00015000 | 15.00 | 0.68 | 0.55 | 0.8 | 102 | 3282 | 71.48% | ITM |
| UUUU 251226C00016000 | 16.00 | 0.28 | 0.15 | 0.3 | 416 | 3042 | 71.48% | |
| UUUU 251226C00015500 | 15.50 | 0.48 | 0.3 | 0.5 | 124 | 1514 | 70.31% | |
| UUUU 251226C00017500 | 17.50 | 0.08 | 0 | 0.2 | 2 | 1508 | 102.73% | |
| UUUU 251226C00016500 | 16.50 | 0.1 | 0.1 | 0.15 | 926 | 1438 | 74.22% | |
| UUUU 251226C00017000 | 17.00 | 0.05 | 0.05 | 0.1 | 156 | 1372 | 78.91% | |
| UUUU 251226C00018000 | 18.00 | 0.03 | 0 | 0.05 | 230 | 1354 | 85.94% | |
| UUUU 251226C00014000 | 14.00 | 1.54 | 1.35 | 1.75 | 3 | 932 | 101.56% | ITM |
| UUUU 251226C00019500 | 19.50 | 0.05 | 0 | 0.05 | 5 | 782 | 120.31% | |
| UUUU 251226C00020000 | 20.00 | 0.03 | 0 | 0.05 | 7 | 681 | 129.69% | |
| UUUU 251226C00019000 | 19.00 | 0.03 | 0 | 0.1 | 31 | 483 | 125.00% | |
| UUUU 251226C00023000 | 23.00 | 0.03 | 0 | 0.05 | 3 | 459 | 184.38% | |
| UUUU 251226C00014500 | 14.50 | 1 | 0.9 | 1.2 | 7 | 445 | 76.95% | ITM |
| UUUU 251226C00018500 | 18.50 | 0.05 | 0 | 0.1 | 1 | 350 | 112.50% | |
| UUUU 251226C00026000 | 26.00 | 0.11 | 0 | 0.2 | 80 | 350 | 288.28% | |
| UUUU 251226C00028000 | 28.00 | 0.01 | 0 | 0.25 | 202 | 203 | 332.81% | |
| UUUU 251226C00022000 | 22.00 | 0.08 | 0 | 0.05 | 3 | 174 | 168.75% | |
| UUUU 251226C00013000 | 13.00 | 2.45 | 1.95 | 2.9 | 1 | 170 | 100.78% | ITM |
| UUUU 251226C00021000 | 21.00 | 0.03 | 0 | 0.5 | 2 | 150 | 244.53% | |
| UUUU 251226C00013500 | 13.50 | 2 | 1.5 | 2.3 | 1 | 113 | 65.63% | ITM |
| UUUU 251226C00012500 | 12.50 | 2.85 | 2.6 | 3.3 | 1 | 87 | 134.38% | ITM |
| UUUU 251226C00027000 | 27.00 | 0.07 | 0 | 0.5 | 80 | 81 | 367.97% | |
| UUUU 251226C00020500 | 20.50 | 0.04 | 0 | 0.15 | 1 | 60 | 171.88% | |
| UUUU 251226C00012000 | 12.00 | 3.23 | 3 | 3.7 | 1 | 42 | 246.09% | ITM |
| UUUU 251226C00022500 | 22.50 | 0.04 | 0 | 0.1 | 4 | 27 | 197.66% | |
| UUUU 251226C00024000 | 24.00 | 0.08 | 0 | 0.5 | 5 | 27 | 312.50% | |
| UUUU 251226C00025500 | 25.50 | 0.15 | 0 | 0.5 | 21 | 25 | 341.41% | |
| UUUU 251226C00004000 | 4.00 | 11.31 | 10.6 | 12.9 | 3 | 23 | 1007.81% | ITM |
| UUUU 251226C00021500 | 21.50 | 0.19 | 0 | 0.25 | 1 | 19 | 215.63% | |
| UUUU 251226C00024500 | 24.50 | 0.15 | 0 | 0.5 | 4 | 13 | 322.66% | |
| UUUU 251226C00011000 | 11.00 | 4.2 | 3.5 | 5 | 11 | 12 | 391.02% | ITM |
| UUUU 251226C00010000 | 10.00 | 5.32 | 5 | 5.7 | 2 | 12 | 367.19% | ITM |
| UUUU 251226C00011500 | 11.50 | 3.71 | 3 | 4.6 | 10 | 9 | 380.47% | ITM |
| UUUU 251226C00023500 | 23.50 | 0.05 | 0 | 0.5 | 1 | 8 | 302.34% | |
| UUUU 251226C00030000 | 30.00 | 0.16 | 0 | 0.05 | 4 | 7 | 281.25% | |
| UUUU 251226C00025000 | 25.00 | 0.1 | 0 | 0.5 | 1 | 7 | 332.03% | |
| UUUU 251226C00002000 | 2.00 | 13.2 | 12.6 | 14.9 | 6 | 5 | 1551.56% | ITM |
| UUUU 251226C00003000 | 3.00 | 12.28 | 11.5 | 13.1 | 1 | 3 | 1528.12% | ITM |
| UUUU 251226C00029000 | 29.00 | 0.29 | 0 | 0.05 | 0 | 2 | 268.75% | |
| UUUU 251226C00007000 | 7.00 | 8.24 | 7.5 | 9.6 | 2 | 0 | 504.69% | ITM |
The table below lists all put options on UUUU expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UUUU 251226P00014000 | 14.00 | 0.05 | 0 | 0.1 | 4 | 2085 | 70.31% | |
| UUUU 251226P00014500 | 14.50 | 0.05 | 0.05 | 0.15 | 66 | 1355 | 63.28% | |
| UUUU 251226P00012000 | 12.00 | 0.01 | 0 | 0.05 | 7 | 1262 | 131.25% | |
| UUUU 251226P00015000 | 15.00 | 0.2 | 0.15 | 0.25 | 437 | 939 | 57.03% | |
| UUUU 251226P00013500 | 13.50 | 0.03 | 0.05 | 0.1 | 317 | 454 | 99.61% | |
| UUUU 251226P00012500 | 12.50 | 0.05 | 0 | 0.05 | 135 | 371 | 112.50% | |
| UUUU 251226P00013000 | 13.00 | 0.03 | 0 | 0.05 | 1 | 324 | 93.75% | |
| UUUU 251226P00015500 | 15.50 | 0.45 | 0.35 | 0.5 | 27 | 296 | 57.03% | ITM |
| UUUU 251226P00001000 | 1.00 | 0.03 | 0 | 0.05 | 12 | 280 | 1225.00% | |
| UUUU 251226P00016000 | 16.00 | 0.78 | 0.65 | 0.9 | 11 | 236 | 60.55% | ITM |
| UUUU 251226P00016500 | 16.50 | 1.5 | 1 | 1.5 | 1 | 152 | 77.34% | ITM |
| UUUU 251226P00018000 | 18.00 | 2.7 | 2.35 | 2.9 | 3 | 126 | 78.13% | ITM |
| UUUU 251226P00018500 | 18.50 | 3.19 | 2.85 | 3.6 | 5 | 112 | 137.50% | ITM |
| UUUU 251226P00011500 | 11.50 | 0.06 | 0 | 0.05 | 21 | 104 | 150.00% | |
| UUUU 251226P00011000 | 11.00 | 0.01 | 0 | 0.05 | 1 | 104 | 168.75% | |
| UUUU 251226P00005000 | 5.00 | 0.03 | 0 | 0.05 | 16 | 88 | 500.00% | |
| UUUU 251226P00017500 | 17.50 | 2.23 | 1.85 | 2.55 | 11 | 50 | 99.61% | ITM |
| UUUU 251226P00010500 | 10.50 | 0.05 | 0 | 0.05 | 41 | 42 | 187.50% | |
| UUUU 251226P00010000 | 10.00 | 0.07 | 0 | 0.05 | 3 | 38 | 209.38% | |
| UUUU 251226P00017000 | 17.00 | 1.75 | 1.45 | 2 | 4 | 36 | 90.23% | ITM |
| UUUU 251226P00019000 | 19.00 | 3.9 | 3.3 | 4.4 | 1 | 29 | 187.11% | ITM |
| UUUU 251226P00020000 | 20.00 | 4.7 | 4.3 | 5.1 | 4 | 11 | 167.19% | ITM |
| UUUU 251226P00021000 | 21.00 | 6.84 | 5 | 6.1 | 1 | 7 | 303.13% | ITM |
| UUUU 251226P00007000 | 7.00 | 0.08 | 0 | 0.6 | 1 | 6 | 591.41% | |
| UUUU 251226P00020500 | 20.50 | 5.35 | 4.5 | 6.3 | 1 | 3 | 242.58% | ITM |
| UUUU 251226P00019500 | 19.50 | 4.42 | 3.5 | 5.3 | 2 | 2 | 214.45% | ITM |
| UUUU 251226P00004000 | 4.00 | 0.05 | 0 | 0.6 | 0 | 1 | 959.38% | |
| UUUU 251226P00009000 | 9.00 | 0.06 | 0 | 0.25 | 1 | 1 | 343.75% | |
| UUUU 251226P00021500 | 21.50 | 7 | 5.5 | 6.4 | 3 | 1 | 267.97% | ITM |
| UUUU 251226P00022500 | 22.50 | 7.75 | 6.5 | 7.5 | 1 | 1 | 318.36% | ITM |
| UUUU 251226P00022000 | 22.00 | 6.75 | 5.9 | 6.9 | 1 | 1 | 280.47% | ITM |
| UUUU 251226P00008000 | 8.00 | 0.15 | 0 | 0.6 | 0 | 1 | 506.25% | |
| UUUU 251226P00025000 | 25.00 | 9.7 | 9 | 10.1 | 1 | 1 | 399.22% | ITM |
| UUUU 251226P00023000 | 23.00 | 7.65 | 7 | 8.7 | 5 | 0 | 288.28% | ITM |
| UUUU 251226P00024000 | 24.00 | 8.73 | 8 | 9.5 | 2 | 0 | 272.66% | ITM |
| UUUU 251226P00025500 | 25.50 | 10.75 | 9.4 | 11 | 0 | 0 | 275.00% | ITM |
This page displays the full UUUU options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in UUUU.
The ITM column highlights whether a contract is currently in-the-money for UUUU: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for UUUU between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in UUUU, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The UUUU options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
