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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260116C00001000 | 11/4 11:18 AM | 1.00 | 16.26 | 14.4 | 17.1 | 0.00 | 0.00% | 1 | 73 | 636.72% | Yes |
| UUUU260116C00002000 | 11/4 9:49 AM | 2.00 | 15.70 | 13.4 | 15.2 | 0.00 | 0.00% | 2 | 219 | 264.06% | Yes |
| UUUU260116C00003000 | 10/31 3:19 PM | 3.00 | 18.00 | 12.4 | 13.7 | 0.00 | 0.00% | 2 | 783 | 319.14% | Yes |
| UUUU260116C00004000 | 11/3 9:30 AM | 4.00 | 15.30 | 11.6 | 13.8 | 0.00 | 0.00% | 3 | 1708 | 264.06% | Yes |
| UUUU260116C00005000 | 11/4 9:36 AM | 5.00 | 12.05 | 10.4 | 11.7 | 0.00 | 0.00% | 5 | 5282 | 223.83% | Yes |
| UUUU260116C00006000 | 11/4 10:36 AM | 6.00 | 11.60 | 9.6 | 10.7 | 0.00 | 0.00% | 1 | 4426 | 192.38% | Yes |
| UUUU260116C00007000 | 11/5 1:16 PM | 7.00 | 8.90 | 8.8 | 9.9 | -1.68 | -15.88% | 10 | 8916 | 119.92% | Yes |
| UUUU260116C00008000 | 11/5 12:25 PM | 8.00 | 8.23 | 7.7 | 8.7 | -0.94 | -10.25% | 2 | 12127 | 143.95% | Yes |
| UUUU260116C00009000 | 11/5 1:28 PM | 9.00 | 7.10 | 7 | 7.8 | -1.20 | -14.46% | 234 | 1826 | 94.92% | Yes |
| UUUU260116C00010000 | 11/5 2:39 PM | 10.00 | 6.50 | 6.5 | 6.9 | -0.80 | -10.96% | 137 | 10668 | 107.03% | Yes |
| UUUU260116C00011000 | 11/5 3:00 PM | 11.00 | 5.90 | 5.4 | 6.1 | -0.53 | -8.24% | 37 | 6090 | 94.34% | Yes |
| UUUU260116C00012000 | 11/5 2:26 PM | 12.00 | 4.88 | 4.7 | 5.4 | -0.92 | -15.86% | 62 | 13957 | 95.80% | Yes |
| UUUU260116C00013000 | 11/5 3:20 PM | 13.00 | 4.70 | 4.4 | 4.8 | -0.54 | -10.31% | 40 | 4625 | 104.88% | Yes |
| UUUU260116C00014000 | 11/5 3:58 PM | 14.00 | 4.08 | 4 | 4.2 | -0.52 | -11.30% | 33 | 2583 | 107.32% | Yes |
| UUUU260116C00015000 | 11/5 3:52 PM | 15.00 | 3.64 | 3.3 | 3.7 | -0.56 | -13.33% | 151 | 4691 | 103.52% | Yes |
| UUUU260116C00016000 | 11/5 3:58 PM | 16.00 | 3.18 | 3 | 3.3 | -0.32 | -9.14% | 229 | 1568 | 106.93% | Yes |
| UUUU260116C00017000 | 11/5 3:53 PM | 17.00 | 2.80 | 2.7 | 2.9 | -0.50 | -15.15% | 1493 | 11407 | 108.40% | No |
| UUUU260116C00018000 | 11/5 3:58 PM | 18.00 | 2.51 | 2.4 | 2.6 | -0.39 | -13.45% | 241 | 2835 | 109.96% | No |
| UUUU260116C00019000 | 11/5 3:57 PM | 19.00 | 2.20 | 2.15 | 2.35 | -0.25 | -10.20% | 190 | 1979 | 111.82% | No |
| UUUU260116C00020000 | 11/5 3:51 PM | 20.00 | 1.99 | 1.95 | 2.15 | -0.36 | -15.32% | 1479 | 8665 | 114.16% | No |
| UUUU260116C00021000 | 11/5 3:11 PM | 21.00 | 1.80 | 1.7 | 1.9 | -0.30 | -14.29% | 85 | 3515 | 113.72% | No |
| UUUU260116C00022000 | 11/5 3:40 PM | 22.00 | 1.60 | 1.55 | 1.7 | -0.40 | -20.00% | 444 | 4115 | 114.94% | No |
| UUUU260116C00023000 | 11/5 3:43 PM | 23.00 | 1.50 | 1.4 | 1.55 | -0.25 | -14.29% | 352 | 2155 | 116.31% | No |
| UUUU260116C00024000 | 11/5 3:27 PM | 24.00 | 1.34 | 1.25 | 1.4 | -0.26 | -16.25% | 202 | 4583 | 116.89% | No |
| UUUU260116C00025000 | 11/5 3:58 PM | 25.00 | 1.20 | 1.15 | 1.25 | -0.30 | -20.00% | 842 | 14523 | 117.77% | No |
| UUUU260116C00026000 | 11/5 3:58 PM | 26.00 | 1.15 | 1 | 1.15 | -0.30 | -20.69% | 372 | 3122 | 118.07% | No |
| UUUU260116C00027000 | 11/5 2:23 PM | 27.00 | 0.94 | 0.9 | 1.1 | -0.33 | -25.98% | 177 | 2166 | 119.82% | No |
| UUUU260116C00028000 | 11/5 3:14 PM | 28.00 | 0.93 | 0.85 | 1 | -0.58 | -38.41% | 67 | 1095 | 121.19% | No |
| UUUU260116C00029000 | 11/5 1:59 PM | 29.00 | 0.80 | 0.75 | 0.95 | -0.29 | -26.61% | 26 | 993 | 122.17% | No |
| UUUU260116C00030000 | 11/5 3:37 PM | 30.00 | 0.85 | 0.75 | 0.9 | -0.20 | -19.05% | 2610 | 10204 | 125.10% | No |
| UUUU260116C00031000 | 11/5 3:31 PM | 31.00 | 0.75 | 0.65 | 0.85 | -0.25 | -25.00% | 18 | 894 | 125.29% | No |
| UUUU260116C00032000 | 11/5 3:26 PM | 32.00 | 0.60 | 0.6 | 0.8 | -0.35 | -36.84% | 3 | 784 | 126.47% | No |
| UUUU260116C00033000 | 11/4 10:54 AM | 33.00 | 1.03 | 0.55 | 0.8 | 0.00 | 0.00% | 12 | 935 | 128.71% | No |
| UUUU260116C00034000 | 11/5 10:53 AM | 34.00 | 0.65 | 0.55 | 0.75 | -0.25 | -27.78% | 104 | 516 | 130.66% | No |
| UUUU260116C00035000 | 11/5 3:53 PM | 35.00 | 0.60 | 0.55 | 0.7 | -0.19 | -24.05% | 36 | 6615 | 132.52% | No |
| UUUU260116C00036000 | 10/30 3:34 PM | 36.00 | 0.71 | 0.5 | 0.65 | -1.93 | -73.11% | 2 | 272 | 132.62% | No |
| UUUU260116C00037000 | 11/5 2:50 PM | 37.00 | 0.59 | 0.5 | 0.65 | -0.23 | -28.05% | 9 | 2117 | 135.64% | No |
| UUUU260116C00038000 | 11/5 2:27 PM | 38.00 | 0.50 | 0.45 | 0.75 | -0.25 | -33.33% | 1 | 1023 | 140.04% | No |
| UUUU260116C00039000 | 11/5 3:10 PM | 39.00 | 0.56 | 0.4 | 0.6 | -0.14 | -20.00% | 53 | 414 | 136.52% | No |
| UUUU260116C00040000 | 11/5 3:10 PM | 40.00 | 0.52 | 0.25 | 0.7 | -0.13 | -20.00% | 327 | 2737 | 137.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260116P00001000 | 11/3 9:30 AM | 1.00 | 0.02 | 0 | 0.9 | 0.00 | 0.00% | 4 | 8 | 582.81% | No |
| UUUU260116P00002000 | 9/22 1:37 PM | 2.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 2 | 48 | 50.00% | No |
| UUUU260116P00003000 | 10/13 1:10 PM | 3.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 246 | 190.62% | No |
| UUUU260116P00004000 | 11/5 1:18 PM | 4.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 1 | 10842 | 143.75% | No |
| UUUU260116P00005000 | 11/4 10:00 AM | 5.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 16 | 14970 | 134.38% | No |
| UUUU260116P00006000 | 11/5 3:06 PM | 6.00 | 0.08 | 0 | 0.1 | 0.03 | 60.00% | 3 | 1502 | 114.84% | No |
| UUUU260116P00007000 | 11/4 2:56 PM | 7.00 | 0.07 | 0.05 | 0.2 | 0.00 | 0.00% | 14 | 3236 | 117.19% | No |
| UUUU260116P00008000 | 11/5 3:43 PM | 8.00 | 0.16 | 0.15 | 0.2 | -0.04 | -20.00% | 83 | 1658 | 108.40% | No |
| UUUU260116P00009000 | 11/5 1:54 PM | 9.00 | 0.25 | 0.15 | 0.3 | 0.00 | 0.00% | 3 | 1251 | 99.02% | No |
| UUUU260116P00010000 | 11/5 2:53 PM | 10.00 | 0.38 | 0.35 | 0.45 | 0.00 | 0.00% | 2 | 2151 | 100.00% | No |
| UUUU260116P00011000 | 11/5 3:17 PM | 11.00 | 0.65 | 0.55 | 0.7 | 0.08 | 14.04% | 46 | 1327 | 99.80% | No |
| UUUU260116P00012000 | 11/5 3:16 PM | 12.00 | 0.93 | 0.85 | 0.95 | 0.08 | 9.41% | 79 | 943 | 98.93% | No |
| UUUU260116P00013000 | 11/5 3:58 PM | 13.00 | 1.32 | 1.25 | 1.4 | 0.12 | 10.00% | 37 | 1077 | 101.95% | No |
| UUUU260116P00014000 | 11/5 1:27 PM | 14.00 | 1.85 | 1.7 | 1.85 | 0.28 | 17.83% | 16 | 6641 | 102.73% | No |
| UUUU260116P00015000 | 11/5 3:30 PM | 15.00 | 2.28 | 2.2 | 2.35 | 0.22 | 10.68% | 252 | 4684 | 102.93% | No |
| UUUU260116P00016000 | 11/5 3:06 PM | 16.00 | 2.83 | 2.75 | 2.95 | 0.28 | 10.98% | 339 | 1957 | 103.71% | No |
| UUUU260116P00017000 | 11/5 3:42 PM | 17.00 | 3.60 | 3.4 | 3.6 | 0.40 | 12.50% | 579 | 1762 | 105.27% | Yes |
| UUUU260116P00018000 | 11/5 2:55 PM | 18.00 | 4.16 | 4.1 | 4.3 | 0.38 | 10.05% | 27 | 644 | 106.84% | Yes |
| UUUU260116P00019000 | 11/5 2:38 PM | 19.00 | 4.98 | 4.8 | 5.2 | 0.58 | 13.18% | 15 | 276 | 110.45% | Yes |
| UUUU260116P00020000 | 11/5 3:23 PM | 20.00 | 5.64 | 5.6 | 5.7 | 0.40 | 7.63% | 12 | 1972 | 107.52% | Yes |
| UUUU260116P00021000 | 11/5 2:53 PM | 21.00 | 6.62 | 6.3 | 6.6 | 1.07 | 19.28% | 81 | 776 | 108.69% | Yes |
| UUUU260116P00022000 | 11/5 1:26 PM | 22.00 | 7.50 | 7.1 | 7.7 | 0.75 | 11.11% | 34 | 409 | 114.45% | Yes |
| UUUU260116P00023000 | 11/3 1:31 PM | 23.00 | 7.25 | 7.6 | 8.6 | 0.00 | 0.00% | 181 | 399 | 110.06% | Yes |
| UUUU260116P00024000 | 11/3 1:23 PM | 24.00 | 8.10 | 8.8 | 9.4 | 0.00 | 0.00% | 4 | 1557 | 116.31% | Yes |
| UUUU260116P00025000 | 11/5 3:32 PM | 25.00 | 10.03 | 9.7 | 10.3 | 0.62 | 6.59% | 1 | 155 | 118.21% | Yes |
| UUUU260116P00026000 | 10/31 10:28 AM | 26.00 | 8.30 | 10.4 | 11.3 | 0.00 | 0.00% | 27 | 152 | 117.38% | Yes |
| UUUU260116P00027000 | 11/4 1:44 PM | 27.00 | 10.90 | 11.5 | 12.2 | 0.00 | 0.00% | 2 | 46 | 122.46% | Yes |
| UUUU260116P00028000 | 11/4 9:35 AM | 28.00 | 13.10 | 12.4 | 13.2 | 0.00 | 0.00% | 2 | 770 | 125.00% | Yes |
| UUUU260116P00029000 | 10/31 10:27 AM | 29.00 | 10.70 | 13.3 | 14.1 | 0.00 | 0.00% | 10 | 64 | 125.00% | Yes |
| UUUU260116P00030000 | 11/5 3:11 PM | 30.00 | 14.68 | 14.3 | 15.1 | 2.13 | 16.97% | 1 | 151 | 129.20% | Yes |
| UUUU260116P00031000 | 10/31 10:27 AM | 31.00 | 12.40 | 15.2 | 16 | 0.00 | 0.00% | 9 | 90 | 128.32% | Yes |
| UUUU260116P00032000 | 10/23 12:43 PM | 32.00 | 14.00 | 16.1 | 16.9 | 0.00 | 0.00% | 15 | 85 | 127.05% | Yes |
| UUUU260116P00033000 | 10/31 11:33 AM | 33.00 | 14.10 | 17.1 | 17.9 | 0.00 | 0.00% | 7 | 68 | 130.57% | Yes |
| UUUU260116P00034000 | 11/4 11:08 AM | 34.00 | 17.00 | 18.1 | 18.9 | 0.00 | 0.00% | 8 | 67 | 133.98% | Yes |
| UUUU260116P00035000 | 11/3 11:09 AM | 35.00 | 18.90 | 18.6 | 19.8 | 1.10 | 6.18% | 6 | 8 | 119.14% | Yes |
| UUUU260116P00036000 | 10/16 12:11 PM | 36.00 | 15.70 | 20 | 20.8 | 0.00 | 0.00% | 0 | 21 | 134.77% | Yes |
| UUUU260116P00037000 | 10/16 11:32 AM | 37.00 | 16.20 | 21 | 22.2 | 0.00 | 0.00% | 0 | 6 | 148.83% | Yes |
| UUUU260116P00038000 | 10/27 10:55 AM | 38.00 | 21.10 | 21.9 | 23.1 | 0.00 | 0.00% | 47 | 1 | 146.39% | Yes |
| UUUU260116P00039000 | 10/21 12:36 PM | 39.00 | 19.40 | 22.9 | 23.7 | 0.00 | 0.00% | 0 | 4 | 137.21% | Yes |
| UUUU260116P00040000 | 11/3 9:40 AM | 40.00 | 21.70 | 23.9 | 24.7 | 0.00 | 0.00% | 1 | 1 | 139.84% | Yes |
