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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260618C00005000 | 11/3 2:14 PM | 5.00 | 13.30 | 10.7 | 12.5 | 0.00 | 0.00% | 2 | 12 | 118.95% | Yes |
| UUUU260618C00006000 | 11/3 10:32 AM | 6.00 | 13.00 | 9.3 | 11.8 | 0.00 | 0.00% | 1 | 2 | 98.24% | Yes |
| UUUU260618C00007000 | 10/30 2:23 PM | 7.00 | 15.00 | 9.4 | 10.9 | 0.00 | 0.00% | 3 | 25 | 118.85% | Yes |
| UUUU260618C00009000 | 11/5 9:49 AM | 9.00 | 9.05 | 8.1 | 8.9 | -1.83 | -16.82% | 1 | 73 | 103.47% | Yes |
| UUUU260618C00010000 | 11/5 12:59 PM | 10.00 | 8.00 | 7.5 | 8.7 | -1.70 | -17.53% | 3 | 595 | 109.86% | Yes |
| UUUU260618C00011000 | 10/31 11:03 AM | 11.00 | 12.10 | 7 | 7.8 | 0.00 | 0.00% | 10 | 15 | 104.88% | Yes |
| UUUU260618C00012000 | 11/4 1:08 PM | 12.00 | 7.80 | 6.6 | 7.4 | 0.00 | 0.00% | 1 | 54 | 107.57% | Yes |
| UUUU260618C00013000 | 11/5 9:42 AM | 13.00 | 7.05 | 6.1 | 7.2 | -0.25 | -3.42% | 1 | 45 | 110.16% | Yes |
| UUUU260618C00014000 | 11/3 9:39 AM | 14.00 | 8.90 | 5.8 | 6.4 | 0.00 | 0.00% | 1 | 10 | 106.93% | Yes |
| UUUU260618C00015000 | 11/5 3:04 PM | 15.00 | 6.00 | 5.5 | 6.2 | -0.75 | -11.11% | 31 | 344 | 110.01% | Yes |
| UUUU260618C00016000 | 11/5 2:52 PM | 16.00 | 5.48 | 5.3 | 5.7 | -0.67 | -10.89% | 16 | 129 | 110.03% | Yes |
| UUUU260618C00017000 | 11/5 12:47 PM | 17.00 | 5.32 | 4.8 | 5.4 | -1.08 | -16.87% | 1 | 41 | 108.45% | No |
| UUUU260618C00018000 | 11/5 9:30 AM | 18.00 | 5.50 | 4.6 | 5.2 | 0.00 | 0.00% | 1 | 194 | 110.60% | No |
| UUUU260618C00019000 | 11/4 11:35 AM | 19.00 | 5.99 | 4.4 | 4.9 | 0.00 | 0.00% | 4 | 245 | 111.18% | No |
| UUUU260618C00020000 | 11/5 3:54 PM | 20.00 | 4.50 | 4.3 | 4.7 | -0.50 | -10.00% | 62 | 1292 | 113.33% | No |
| UUUU260618C00021000 | 11/5 2:18 PM | 21.00 | 4.12 | 4 | 4.6 | -0.68 | -14.17% | 44 | 246 | 114.11% | No |
| UUUU260618C00022000 | 11/5 1:50 PM | 22.00 | 3.94 | 3.7 | 4.3 | -0.73 | -15.63% | 229 | 669 | 112.60% | No |
| UUUU260618C00023000 | 11/5 10:19 AM | 23.00 | 4.10 | 3.6 | 4.6 | -0.65 | -13.68% | 2 | 260 | 118.65% | No |
| UUUU260618C00024000 | 11/4 9:35 AM | 24.00 | 3.75 | 3.5 | 4 | -0.42 | -10.07% | 3 | 298 | 115.58% | No |
| UUUU260618C00025000 | 11/5 3:56 PM | 25.00 | 3.62 | 3.5 | 3.8 | -0.58 | -13.81% | 114 | 3259 | 117.19% | No |
| UUUU260618C00026000 | 11/5 1:56 PM | 26.00 | 3.30 | 3.3 | 3.7 | -0.68 | -17.09% | 11 | 209 | 117.58% | No |
| UUUU260618C00027000 | 11/5 12:06 PM | 27.00 | 3.30 | 3 | 3.6 | -0.50 | -13.16% | 2 | 152 | 116.80% | No |
| UUUU260618C00028000 | 11/4 9:30 AM | 28.00 | 3.50 | 2.9 | 3.9 | 0.00 | 0.00% | 7 | 93 | 121.78% | No |
| UUUU260618C00029000 | 11/5 1:26 PM | 29.00 | 2.95 | 2.9 | 3.3 | -0.75 | -20.27% | 2 | 92 | 118.65% | No |
| UUUU260618C00030000 | 11/5 3:52 PM | 30.00 | 3.00 | 2.85 | 3.2 | -0.30 | -9.09% | 17 | 646 | 119.82% | No |
| UUUU260618C00031000 | 11/5 3:33 PM | 31.00 | 2.85 | 2.6 | 3.2 | -1.15 | -28.75% | 12 | 315 | 119.87% | No |
| UUUU260618C00032000 | 11/5 3:59 PM | 32.00 | 2.74 | 2.5 | 3 | -0.43 | -13.56% | 3 | 596 | 119.24% | No |
| UUUU260618C00033000 | 11/4 2:36 PM | 33.00 | 3.00 | 2.4 | 2.9 | 0.00 | 0.00% | 2 | 82 | 119.53% | No |
| UUUU260618C00034000 | 11/4 10:38 AM | 34.00 | 3.35 | 2.3 | 2.8 | 0.00 | 0.00% | 14 | 32 | 119.68% | No |
| UUUU260618C00035000 | 11/5 11:39 AM | 35.00 | 2.58 | 2.25 | 2.95 | -0.31 | -10.73% | 88 | 1748 | 122.80% | No |
| UUUU260618C00036000 | 10/23 3:44 PM | 36.00 | 5.70 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 362 | 120.65% | No |
| UUUU260618C00037000 | 11/4 9:48 AM | 37.00 | 3.30 | 2.05 | 2.6 | 0.00 | 0.00% | 2 | 17 | 121.05% | No |
| UUUU260618C00038000 | 11/4 9:51 AM | 38.00 | 3.10 | 2 | 3 | 0.00 | 0.00% | 1 | 2 | 126.59% | No |
| UUUU260618C00039000 | 11/3 2:09 PM | 39.00 | 3.40 | 1.95 | 2.4 | 0.00 | 0.00% | 10 | 23 | 121.48% | No |
| UUUU260618C00040000 | 11/5 2:18 PM | 40.00 | 2.08 | 1.95 | 2.35 | -0.55 | -20.91% | 16 | 5447 | 122.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU260618P00005000 | 10/31 3:34 PM | 5.00 | 0.25 | 0.05 | 0.4 | 0.00 | 0.00% | 2547 | 2501 | 102.93% | No |
| UUUU260618P00006000 | 10/21 11:36 AM | 6.00 | 0.43 | 0.25 | 0.5 | 0.00 | 0.00% | 0 | 2 | 100.98% | No |
| UUUU260618P00007000 | 10/27 11:45 AM | 7.00 | 0.56 | 0.5 | 0.7 | 0.00 | 0.00% | 3 | 4 | 100.98% | No |
| UUUU260618P00008000 | 11/4 10:01 AM | 8.00 | 0.85 | 0.65 | 0.9 | 0.00 | 0.00% | 1 | 67 | 96.00% | No |
| UUUU260618P00009000 | 11/3 3:28 PM | 9.00 | 1.13 | 1 | 1.35 | 0.00 | 0.00% | 19 | 60 | 99.17% | No |
| UUUU260618P00010000 | 11/5 12:21 PM | 10.00 | 1.54 | 1.4 | 1.9 | 0.11 | 7.69% | 50 | 2513 | 102.15% | No |
| UUUU260618P00011000 | 11/5 12:33 PM | 11.00 | 2.10 | 1.9 | 2.15 | 0.26 | 14.13% | 2 | 37 | 100.10% | No |
| UUUU260618P00012000 | 11/5 12:39 PM | 12.00 | 2.54 | 2.45 | 2.65 | 0.04 | 1.60% | 87 | 1741 | 101.22% | No |
| UUUU260618P00013000 | 11/4 11:55 AM | 13.00 | 2.97 | 2.8 | 3.3 | 0.00 | 0.00% | 2 | 120 | 100.54% | No |
| UUUU260618P00014000 | 11/4 12:58 PM | 14.00 | 3.60 | 3.3 | 4 | 0.00 | 0.00% | 3 | 172 | 101.32% | No |
| UUUU260618P00015000 | 11/5 1:30 PM | 15.00 | 4.39 | 4.1 | 4.8 | 0.39 | 9.75% | 26 | 235 | 105.76% | No |
| UUUU260618P00016000 | 11/3 3:10 PM | 16.00 | 4.65 | 4.6 | 5.2 | 0.00 | 0.00% | 10 | 169 | 101.66% | No |
| UUUU260618P00017000 | 10/31 3:17 PM | 17.00 | 4.70 | 5.5 | 6 | 0.00 | 0.00% | 36 | 9 | 105.54% | Yes |
| UUUU260618P00018000 | 11/3 3:07 PM | 18.00 | 6.00 | 6.2 | 6.8 | 0.00 | 0.00% | 2 | 30 | 106.69% | Yes |
| UUUU260618P00019000 | 10/29 9:56 AM | 19.00 | 6.33 | 6.9 | 7.5 | 0.00 | 0.00% | 5 | 37 | 106.35% | Yes |
| UUUU260618P00020000 | 11/5 3:16 PM | 20.00 | 7.81 | 7.6 | 8.1 | 0.44 | 5.97% | 13 | 111 | 104.57% | Yes |
| UUUU260618P00021000 | 11/3 9:50 AM | 21.00 | 7.70 | 8.4 | 9.1 | 0.00 | 0.00% | 42 | 103 | 107.40% | Yes |
| UUUU260618P00022000 | 10/28 11:44 AM | 22.00 | 8.20 | 9.2 | 9.9 | 0.00 | 0.00% | 1 | 66 | 107.89% | Yes |
| UUUU260618P00023000 | 10/30 2:32 PM | 23.00 | 8.61 | 9.7 | 10.6 | 0.00 | 0.00% | 2 | 20 | 104.13% | Yes |
| UUUU260618P00025000 | 10/30 10:04 AM | 25.00 | 10.50 | 11.3 | 12.4 | 0.00 | 0.00% | 1 | 56 | 105.62% | Yes |
| UUUU260618P00026000 | 10/22 3:25 PM | 26.00 | 11.20 | 12.5 | 13.4 | 0.00 | 0.00% | 8 | 137 | 110.94% | Yes |
| UUUU260618P00027000 | 10/23 3:22 PM | 27.00 | 12.65 | 13.2 | 14.1 | 0.00 | 0.00% | 10 | 20 | 108.11% | Yes |
| UUUU260618P00028000 | 10/9 12:25 PM | 28.00 | 12.40 | 13.8 | 15 | 0.00 | 0.00% | 0 | 1 | 106.06% | Yes |
| UUUU260618P00030000 | 11/3 12:08 PM | 30.00 | 15.45 | 15.5 | 16.8 | 0.00 | 0.00% | 2 | 13 | 106.37% | Yes |
| UUUU260618P00034000 | 10/13 11:12 AM | 34.00 | 16.15 | 19.3 | 20.4 | 0.00 | 0.00% | 0 | 4 | 109.38% | Yes |
| UUUU260618P00035000 | 10/23 11:44 AM | 35.00 | 19.00 | 20 | 21.8 | 0.00 | 0.00% | 10 | 19 | 112.55% | Yes |
| UUUU260618P00040000 | 10/21 10:14 AM | 40.00 | 22.30 | 24.5 | 25.8 | 0.00 | 0.00% | 0 | 6 | 104.44% | Yes |
