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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260417C00002000 | 11/4 1:51 PM | 2.00 | 15.00 | 12.4 | 15.8 | 0.00 | 0.00% | 1 | 24 | 519.53% | Yes |
| UUUU260417C00003000 | 10/15 10:32 AM | 3.00 | 22.54 | 11.6 | 14.9 | 0.00 | 0.00% | 10 | 16 | 122.66% | Yes |
| UUUU260417C00004000 | 10/30 2:21 PM | 4.00 | 18.00 | 10.7 | 13.9 | 0.00 | 0.00% | 2 | 14 | 117.19% | Yes |
| UUUU260417C00005000 | 10/30 1:38 PM | 5.00 | 17.00 | 10.7 | 12.2 | 0.00 | 0.00% | 6 | 37 | 122.66% | Yes |
| UUUU260417C00006000 | 10/22 12:03 PM | 6.00 | 14.70 | 9.9 | 11.7 | 0.00 | 0.00% | 16 | 63 | 136.13% | Yes |
| UUUU260417C00007000 | 11/4 3:01 PM | 7.00 | 10.40 | 9 | 10.3 | 0.00 | 0.00% | 22 | 316 | 107.23% | Yes |
| UUUU260417C00008000 | 11/5 9:33 AM | 8.00 | 9.40 | 8.3 | 9.2 | -4.60 | -32.86% | 1 | 574 | 99.22% | Yes |
| UUUU260417C00009000 | 11/4 10:21 AM | 9.00 | 9.35 | 7.6 | 8.5 | 0.00 | 0.00% | 3 | 423 | 100.98% | Yes |
| UUUU260417C00010000 | 11/5 1:34 PM | 10.00 | 7.15 | 7 | 7.8 | -1.05 | -12.80% | 33 | 1493 | 101.95% | Yes |
| UUUU260417C00011000 | 11/5 9:52 AM | 11.00 | 7.50 | 6.7 | 7.2 | -0.10 | -1.32% | 2 | 644 | 107.72% | Yes |
| UUUU260417C00012000 | 11/5 2:37 PM | 12.00 | 6.20 | 6.3 | 6.6 | -0.89 | -12.55% | 15 | 1752 | 109.13% | Yes |
| UUUU260417C00013000 | 11/4 10:02 AM | 13.00 | 6.90 | 5.4 | 6.1 | 0.00 | 0.00% | 15 | 719 | 103.27% | Yes |
| UUUU260417C00014000 | 11/5 2:02 PM | 14.00 | 5.18 | 5.1 | 5.7 | -0.95 | -15.50% | 12 | 1167 | 106.45% | Yes |
| UUUU260417C00015000 | 11/5 3:36 PM | 15.00 | 5.03 | 4.7 | 5.3 | -0.87 | -14.75% | 41 | 1140 | 106.98% | Yes |
| UUUU260417C00016000 | 11/5 2:51 PM | 16.00 | 4.66 | 4.7 | 4.9 | -0.61 | -11.57% | 33 | 1272 | 111.52% | Yes |
| UUUU260417C00017000 | 11/5 3:48 PM | 17.00 | 4.45 | 4.3 | 4.6 | -0.50 | -10.10% | 99 | 2705 | 111.43% | No |
| UUUU260417C00018000 | 11/5 3:50 PM | 18.00 | 4.16 | 4 | 4.3 | -0.44 | -9.57% | 186 | 1369 | 111.82% | No |
| UUUU260417C00019000 | 11/5 2:10 PM | 19.00 | 3.63 | 3.7 | 4.1 | -0.71 | -16.36% | 59 | 474 | 112.79% | No |
| UUUU260417C00020000 | 11/5 3:59 PM | 20.00 | 3.67 | 3.5 | 3.7 | -0.36 | -8.93% | 696 | 3997 | 112.01% | No |
| UUUU260417C00021000 | 11/5 2:47 PM | 21.00 | 3.40 | 3.1 | 3.5 | -0.41 | -10.76% | 14 | 780 | 110.79% | No |
| UUUU260417C00022000 | 11/5 3:48 PM | 22.00 | 3.26 | 3.1 | 3.4 | -0.38 | -10.44% | 85 | 2021 | 114.84% | No |
| UUUU260417C00023000 | 11/5 10:12 AM | 23.00 | 3.40 | 2.8 | 3.3 | 0.00 | 0.00% | 2 | 574 | 115.04% | No |
| UUUU260417C00024000 | 11/5 1:31 PM | 24.00 | 2.72 | 2.65 | 3.1 | -0.68 | -20.00% | 3 | 973 | 115.48% | No |
| UUUU260417C00025000 | 11/5 3:20 PM | 25.00 | 2.75 | 2.6 | 2.8 | -0.37 | -11.86% | 67 | 5022 | 115.53% | No |
| UUUU260417C00026000 | 11/5 2:07 PM | 26.00 | 2.43 | 2.35 | 2.85 | -0.59 | -19.54% | 23 | 1392 | 117.09% | No |
| UUUU260417C00027000 | 11/5 10:16 AM | 27.00 | 2.80 | 2.3 | 2.7 | -0.45 | -13.85% | 6 | 321 | 118.41% | No |
| UUUU260417C00028000 | 11/5 1:27 PM | 28.00 | 2.25 | 2 | 2.85 | -0.65 | -22.41% | 2 | 1112 | 120.07% | No |
| UUUU260417C00029000 | 11/5 11:20 AM | 29.00 | 2.40 | 2.05 | 2.5 | -0.35 | -12.73% | 11 | 325 | 119.68% | No |
| UUUU260417C00030000 | 11/5 3:28 PM | 30.00 | 2.15 | 2.1 | 2.25 | -0.35 | -14.00% | 162 | 2298 | 120.31% | No |
| UUUU260417C00031000 | 11/5 1:43 PM | 31.00 | 1.95 | 1.75 | 2.25 | -1.55 | -44.29% | 1 | 1106 | 118.90% | No |
| UUUU260417C00032000 | 11/5 1:48 PM | 32.00 | 1.85 | 1.8 | 2.4 | -0.95 | -33.93% | 6 | 1144 | 124.17% | No |
| UUUU260417C00033000 | 11/5 1:12 PM | 33.00 | 1.80 | 1.7 | 2 | -0.93 | -34.07% | 6 | 45 | 120.46% | No |
| UUUU260417C00034000 | 11/5 2:41 PM | 34.00 | 1.75 | 1.7 | 1.95 | -0.52 | -22.91% | 44 | 163 | 122.31% | No |
| UUUU260417C00035000 | 11/5 1:36 PM | 35.00 | 1.65 | 1.65 | 1.85 | -0.49 | -22.90% | 231 | 1125 | 122.75% | No |
| UUUU260417C00036000 | 11/5 12:51 PM | 36.00 | 1.65 | 1.5 | 1.9 | -1.45 | -46.77% | 15 | 25 | 123.73% | No |
| UUUU260417C00037000 | 11/5 11:12 AM | 37.00 | 1.75 | 1.45 | 1.8 | -0.40 | -18.60% | 11 | 16 | 123.93% | No |
| UUUU260417C00038000 | 11/5 11:13 AM | 38.00 | 1.70 | 1.35 | 1.65 | -0.60 | -26.09% | 2 | 85 | 122.56% | No |
| UUUU260417C00039000 | 11/5 10:51 AM | 39.00 | 1.65 | 1.3 | 1.6 | -0.35 | -17.50% | 1 | 64 | 123.19% | No |
| UUUU260417C00040000 | 11/5 3:40 PM | 40.00 | 1.48 | 1.4 | 1.55 | -0.32 | -17.78% | 47 | 1305 | 125.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260417P00005000 | 10/29 2:22 PM | 5.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 10 | 28 | 110.16% | No |
| UUUU260417P00006000 | 11/5 10:27 AM | 6.00 | 0.20 | 0.15 | 0.35 | 0.02 | 11.11% | 3 | 35 | 106.45% | No |
| UUUU260417P00007000 | 11/5 1:20 PM | 7.00 | 0.35 | 0.1 | 0.5 | -0.14 | -28.57% | 2 | 114 | 96.09% | No |
| UUUU260417P00008000 | 11/5 11:22 AM | 8.00 | 0.50 | 0.4 | 0.75 | 0.10 | 25.00% | 1 | 569 | 101.27% | No |
| UUUU260417P00009000 | 11/3 2:07 PM | 9.00 | 0.70 | 0.7 | 0.95 | 0.00 | 0.00% | 16 | 131 | 100.29% | No |
| UUUU260417P00010000 | 11/5 3:55 PM | 10.00 | 1.15 | 1.05 | 1.15 | 0.10 | 9.52% | 1085 | 2106 | 98.34% | No |
| UUUU260417P00011000 | 11/5 1:15 PM | 11.00 | 1.50 | 1.4 | 1.65 | 0.10 | 7.14% | 14 | 176 | 100.29% | No |
| UUUU260417P00012000 | 11/5 1:23 PM | 12.00 | 2.00 | 1.85 | 2.15 | 0.20 | 11.11% | 1 | 709 | 101.66% | No |
| UUUU260417P00013000 | 11/5 1:50 PM | 13.00 | 2.55 | 2.35 | 2.6 | 0.22 | 9.44% | 19 | 139 | 101.42% | No |
| UUUU260417P00014000 | 11/5 1:39 PM | 14.00 | 3.10 | 2.9 | 3.2 | 0.35 | 12.73% | 44 | 239 | 102.69% | No |
| UUUU260417P00015000 | 11/5 1:30 PM | 15.00 | 3.72 | 3.5 | 3.9 | 0.37 | 11.04% | 126 | 1456 | 104.69% | No |
| UUUU260417P00016000 | 11/5 12:27 PM | 16.00 | 4.30 | 4.1 | 4.7 | 0.25 | 6.17% | 13 | 911 | 106.84% | No |
| UUUU260417P00017000 | 11/5 1:51 PM | 17.00 | 5.05 | 4.8 | 5.3 | 0.35 | 7.45% | 18 | 3042 | 106.89% | Yes |
| UUUU260417P00018000 | 11/5 3:32 PM | 18.00 | 5.67 | 5.4 | 6 | 0.32 | 5.98% | 13 | 2910 | 106.20% | Yes |
| UUUU260417P00019000 | 11/5 11:02 AM | 19.00 | 6.30 | 6.2 | 6.8 | 0.21 | 3.45% | 9 | 3079 | 108.40% | Yes |
| UUUU260417P00020000 | 11/5 11:02 AM | 20.00 | 7.00 | 7 | 7.5 | 0.73 | 11.64% | 6 | 468 | 108.79% | Yes |
| UUUU260417P00021000 | 11/5 11:35 AM | 21.00 | 7.87 | 7.6 | 8.3 | 1.37 | 21.08% | 2 | 139 | 107.57% | Yes |
| UUUU260417P00022000 | 11/5 3:01 PM | 22.00 | 8.60 | 8.4 | 9.1 | 1.75 | 25.55% | 15 | 1532 | 108.15% | Yes |
| UUUU260417P00023000 | 10/30 10:11 AM | 23.00 | 8.10 | 9.1 | 9.9 | 0.00 | 0.00% | 1 | 62 | 107.18% | Yes |
| UUUU260417P00024000 | 11/5 12:25 PM | 24.00 | 10.49 | 10 | 10.8 | 1.99 | 23.41% | 30 | 62 | 109.33% | Yes |
| UUUU260417P00025000 | 11/5 3:01 PM | 25.00 | 11.10 | 11 | 11.6 | 0.41 | 3.84% | 1 | 673 | 111.13% | Yes |
| UUUU260417P00026000 | 11/3 2:41 PM | 26.00 | 11.50 | 11.7 | 12.5 | 0.00 | 0.00% | 4 | 450 | 110.25% | Yes |
| UUUU260417P00027000 | 11/5 3:02 PM | 27.00 | 12.80 | 12.6 | 13.5 | 2.10 | 19.63% | 8 | 169 | 112.70% | Yes |
| UUUU260417P00028000 | 10/31 10:13 AM | 28.00 | 11.50 | 13.6 | 14.3 | 0.00 | 0.00% | 2 | 11 | 113.67% | Yes |
| UUUU260417P00029000 | 10/31 10:13 AM | 29.00 | 12.30 | 14.4 | 15.1 | 0.00 | 0.00% | 2 | 5 | 111.96% | Yes |
| UUUU260417P00030000 | 11/3 2:49 PM | 30.00 | 15.00 | 14.9 | 16.1 | 0.00 | 0.00% | 1 | 31 | 108.64% | Yes |
| UUUU260417P00031000 | 10/31 10:14 AM | 31.00 | 13.90 | 15.8 | 17 | 0.00 | 0.00% | 1 | 12 | 108.89% | Yes |
| UUUU260417P00032000 | 10/31 10:14 AM | 32.00 | 14.80 | 17.2 | 17.9 | 0.00 | 0.00% | 2 | 2 | 115.53% | Yes |
| UUUU260417P00033000 | 10/31 11:26 AM | 33.00 | 15.80 | 18.1 | 18.8 | 0.00 | 0.00% | 39 | 45 | 115.53% | Yes |
| UUUU260417P00034000 | 11/3 12:01 PM | 34.00 | 18.18 | 19 | 19.8 | 0.00 | 0.00% | 10 | 33 | 116.65% | Yes |
| UUUU260417P00035000 | 10/31 10:09 AM | 35.00 | 17.40 | 19.9 | 20.7 | 0.00 | 0.00% | 1 | 19 | 116.31% | Yes |
| UUUU260417P00037000 | 10/31 2:20 PM | 37.00 | 19.60 | 21.2 | 22.5 | 0.00 | 0.00% | 95 | 96 | 107.57% | Yes |
| UUUU260417P00038000 | 11/5 3:00 PM | 38.00 | 22.90 | 22.1 | 23.4 | 2.50 | 12.25% | 9 | 75 | 106.35% | Yes |
| UUUU260417P00039000 | 10/16 10:10 AM | 39.00 | 19.90 | 23.1 | 24.3 | 0.00 | 0.00% | 0 | 2 | 106.64% | Yes |
| UUUU260417P00040000 | 10/27 2:21 PM | 40.00 | 23.30 | 24 | 25.9 | 0.00 | 0.00% | 1 | 3 | 116.60% | Yes |
