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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU270115C00001000 | 11/5 10:05 AM | 1.00 | 16.00 | 13.6 | 16.6 | -1.60 | -9.09% | 2 | 112 | 0.00% | Yes |
| UUUU270115C00002000 | 11/3 3:04 PM | 2.00 | 15.80 | 12.6 | 15.7 | 0.00 | 0.00% | 5 | 963 | 298.05% | Yes |
| UUUU270115C00003000 | 11/5 12:05 PM | 3.00 | 13.50 | 11.1 | 14.2 | -2.30 | -14.56% | 1 | 2980 | 169.92% | Yes |
| UUUU270115C00004000 | 11/3 1:25 PM | 4.00 | 14.51 | 11.7 | 13.2 | 0.00 | 0.00% | 1 | 2270 | 88.67% | Yes |
| UUUU270115C00005000 | 11/5 3:00 PM | 5.00 | 12.00 | 11.4 | 13.2 | -0.70 | -5.51% | 10 | 5785 | 121.88% | Yes |
| UUUU270115C00007000 | 11/5 3:45 PM | 7.00 | 10.80 | 10.4 | 11 | -0.50 | -4.42% | 138 | 4835 | 104.30% | Yes |
| UUUU270115C00010000 | 11/5 3:25 PM | 10.00 | 9.20 | 8.9 | 9.5 | -0.68 | -6.88% | 250 | 13524 | 104.30% | Yes |
| UUUU270115C00012000 | 11/5 3:17 PM | 12.00 | 8.50 | 8 | 8.7 | -0.60 | -6.59% | 16 | 2729 | 103.66% | Yes |
| UUUU270115C00015000 | 11/5 3:14 PM | 15.00 | 7.55 | 7.5 | 7.7 | -0.75 | -9.04% | 1111 | 7536 | 108.55% | Yes |
| UUUU270115C00017000 | 11/5 3:47 PM | 17.00 | 7.10 | 6 | 7.3 | -0.60 | -7.79% | 94 | 3204 | 102.20% | No |
| UUUU270115C00020000 | 11/5 3:42 PM | 20.00 | 6.50 | 6.3 | 6.5 | -0.46 | -6.61% | 1769 | 5872 | 109.81% | No |
| UUUU270115C00022000 | 11/5 2:22 PM | 22.00 | 5.76 | 5.9 | 6.2 | -0.75 | -11.52% | 133 | 3553 | 110.79% | No |
| UUUU270115C00025000 | 11/5 3:54 PM | 25.00 | 5.50 | 5.4 | 5.7 | -0.67 | -10.86% | 282 | 10308 | 111.43% | No |
| UUUU270115C00027000 | 11/5 11:10 AM | 27.00 | 5.60 | 4.5 | 5.9 | -1.00 | -15.15% | 11 | 959 | 110.99% | No |
| UUUU270115C00030000 | 11/5 2:55 PM | 30.00 | 4.80 | 4.6 | 5.2 | -0.63 | -11.60% | 130 | 18329 | 112.77% | No |
| UUUU270115C00032000 | 11/4 2:33 PM | 32.00 | 5.20 | 4.2 | 5 | 0.00 | 0.00% | 155 | 222 | 112.11% | No |
| UUUU270115C00035000 | 11/5 2:57 PM | 35.00 | 4.25 | 4.1 | 4.5 | -0.59 | -12.19% | 15 | 1983 | 112.72% | No |
| UUUU270115C00037000 | 11/5 3:20 PM | 37.00 | 4.20 | 3.8 | 4.3 | -0.50 | -10.64% | 562 | 2145 | 112.11% | No |
| UUUU270115C00040000 | 11/5 3:59 PM | 40.00 | 4.00 | 3.8 | 4 | -0.41 | -9.30% | 985 | 20543 | 113.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU270115P00001000 | 10/17 10:05 AM | 1.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3 | 118.75% | No |
| UUUU270115P00002000 | 10/16 3:39 PM | 2.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 26 | 96.88% | No |
| UUUU270115P00003000 | 10/14 2:11 PM | 3.00 | 0.20 | 0 | 2.6 | 0.00 | 0.00% | 6 | 395 | 193.95% | No |
| UUUU270115P00004000 | 11/4 1:00 PM | 4.00 | 0.35 | 0.15 | 0.55 | 0.00 | 0.00% | 2 | 189 | 97.85% | No |
| UUUU270115P00005000 | 11/3 11:38 AM | 5.00 | 0.45 | 0.4 | 0.6 | 0.00 | 0.00% | 5 | 919 | 92.09% | No |
| UUUU270115P00007000 | 11/5 2:32 PM | 7.00 | 1.20 | 1.2 | 1.25 | 0.06 | 5.26% | 51 | 4521 | 95.41% | No |
| UUUU270115P00010000 | 11/5 3:40 PM | 10.00 | 2.55 | 2.2 | 2.65 | 0.05 | 2.00% | 362 | 34165 | 91.31% | No |
| UUUU270115P00012000 | 11/5 3:37 PM | 12.00 | 3.70 | 3.6 | 3.9 | 0.20 | 5.71% | 21 | 827 | 95.95% | No |
| UUUU270115P00015000 | 11/5 3:32 PM | 15.00 | 5.70 | 5.5 | 5.9 | 0.35 | 6.54% | 20 | 1196 | 96.68% | No |
| UUUU270115P00017000 | 11/5 3:37 PM | 17.00 | 7.17 | 6.8 | 7.5 | 0.17 | 2.43% | 5 | 148 | 97.56% | Yes |
| UUUU270115P00020000 | 11/4 1:55 PM | 20.00 | 9.00 | 9.1 | 9.9 | 0.00 | 0.00% | 6 | 308 | 99.34% | Yes |
| UUUU270115P00022000 | 11/5 12:27 PM | 22.00 | 11.09 | 10.7 | 11.6 | 0.61 | 5.82% | 6 | 409 | 100.59% | Yes |
| UUUU270115P00025000 | 10/30 3:04 PM | 25.00 | 11.90 | 12.9 | 14 | 0.00 | 0.00% | 1 | 52 | 98.63% | Yes |
| UUUU270115P00027000 | 10/30 11:26 AM | 27.00 | 13.50 | 14 | 16 | 0.00 | 0.00% | 10 | 198 | 96.92% | Yes |
| UUUU270115P00030000 | 10/24 3:42 PM | 30.00 | 16.10 | 16 | 18.9 | 0.00 | 0.00% | 3 | 14 | 95.26% | Yes |
| UUUU270115P00035000 | 10/13 9:49 AM | 35.00 | 18.40 | 21 | 23.3 | 0.00 | 0.00% | 0 | 1 | 99.41% | Yes |
| UUUU270115P00037000 | 10/13 9:49 AM | 37.00 | 20.00 | 21.5 | 25.1 | 0.00 | 0.00% | 0 | 1 | 89.89% | Yes |
| UUUU270115P00040000 | 10/27 1:59 PM | 40.00 | 25.19 | 24 | 28.5 | 0.00 | 0.00% | 0 | 2 | 93.07% | Yes |
