UUUU Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 11.00 | 7.95 | 6.15 | 7.45 | 0.00 | 1 | 1 | 178.1% |
| 12.00 | 5.75 | 5.30 | 6.40 | -1.40 | 1 | 1 | 171.9% |
| 13.00 | 4.79 | 4.30 | 5.50 | -1.46 | 1 | 2 | 157.8% |
| 14.00 | 3.15 | 3.25 | 4.50 | 0.00 | 2 | 22 | 121.9% |
| 14.50 | 4.46 | 2.85 | 4.00 | 0.00 | 1 | 1 | 118.8% |
| 15.00 | 2.80 | 2.68 | 3.40 | -0.42 | 88 | 126 | 123.8% |
| 15.50 | 2.57 | 2.28 | 2.92 | -1.17 | 1 | 2 | 116.2% |
| 16.00 | 2.29 | 1.80 | 2.48 | 0.00 | 11 | 17 | 104.5% |
| 16.50 | 1.25 | 1.55 | 1.87 | -0.74 | 1 | 37 | 94.9% |
| 17.00 | 1.29 | 1.22 | 1.52 | -0.23 | 187 | 186 | 92.6% |
| 17.50 | 1.08 | 0.95 | 1.13 | -0.19 | 35 | 186 | 87.5% |
| 18.00 | 0.77 | 0.73 | 0.85 | -0.21 | 365 | 852 | 86.1% |
| 18.50 | 0.55 | 0.55 | 0.67 | -0.22 | 252 | 168 | 87.7% |
| 19.00 | 0.40 | 0.40 | 0.45 | -0.22 | 391 | 936 | 84.6% |
| 19.50 | 0.31 | 0.27 | 0.36 | -0.15 | 273 | 616 | 85.7% |
| 20.00 | 0.22 | 0.20 | 0.24 | -0.11 | 396 | 1,692 | 85.4% |
| 20.50 | 0.15 | 0.13 | 0.17 | -0.14 | 99 | 264 | 84.8% |
| 21.00 | 0.11 | 0.10 | 0.12 | -0.08 | 141 | 705 | 86.7% |
| 21.50 | 0.09 | 0.02 | 0.16 | -0.06 | 23 | 182 | 90.6% |
| 22.00 | 0.05 | 0.05 | 0.28 | -0.07 | 39 | 205 | 114.8% |
| 22.50 | 0.08 | 0.00 | 0.05 | -0.02 | 6 | 200 | 82.8% |
| 23.00 | 0.06 | 0.00 | 0.04 | -0.06 | 4 | 182 | 85.9% |
| 23.50 | 0.02 | 0.00 | 0.07 | -0.06 | 1 | 29 | 100.8% |
| 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | 54 | 109 | 113.3% |
| 24.50 | 0.04 | 0.00 | 0.05 | 0.00 | 28 | 33 | 106.3% |
| 25.00 | 0.08 | 0.00 | 0.09 | 0.00 | 4 | 85 | 123.4% |
| 25.50 | 0.08 | 0.00 | 0.09 | 0.00 | 4 | 61 | 128.9% |
| 26.00 | 0.02 | 0.00 | 0.04 | -0.11 | 22 | 77 | 118.8% |
| 26.50 | 0.02 | 0.00 | 0.03 | -0.09 | 7 | 8 | 118.8% |
| 27.00 | 0.02 | 0.00 | 0.24 | -0.09 | 8 | 29 | 173.4% |
| 27.50 | 0.07 | 0.00 | 0.44 | 0.00 | 2 | 53 | 204.7% |
| 28.00 | 0.14 | 0.00 | 0.44 | 0.00 | 1 | 28 | 210.5% |
| 28.50 | 0.08 | 0.00 | 0.44 | 0.00 | 8 | 8 | 216.4% |
| 29.00 | 0.07 | 0.00 | 0.44 | 0.00 | 14 | 17 | 221.9% |
| 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | 3 | 109 | 154.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 12.00 | 0.04 | 0.00 | 0.26 | 0.00 | 1 | 21 | 182.8% |
| 13.00 | 0.06 | 0.00 | 0.20 | 0.03 | 3 | 117 | 143.0% |
| 14.00 | 0.06 | 0.05 | 0.08 | -0.07 | 40 | 662 | 103.9% |
| 14.50 | 0.09 | 0.01 | 0.17 | -0.02 | 16 | 113 | 99.2% |
| 15.00 | 0.16 | 0.01 | 0.18 | -0.01 | 47 | 986 | 87.1% |
| 15.50 | 0.19 | 0.15 | 0.20 | -0.05 | 185 | 54 | 89.5% |
| 16.00 | 0.26 | 0.27 | 0.31 | -0.05 | 315 | 289 | 91.4% |
| 16.50 | 0.39 | 0.39 | 0.45 | -0.04 | 42 | 242 | 90.2% |
| 17.00 | 0.56 | 0.56 | 0.60 | -0.04 | 468 | 420 | 88.3% |
| 17.50 | 0.76 | 0.70 | 0.80 | 0.04 | 116 | 106 | 83.6% |
| 18.00 | 1.03 | 0.95 | 1.10 | 0.03 | 270 | 466 | 84.8% |
| 18.50 | 1.33 | 1.24 | 1.45 | 0.06 | 33 | 133 | 86.1% |
| 19.00 | 1.68 | 1.53 | 1.79 | 0.08 | 19 | 98 | 83.0% |
| 19.50 | 2.15 | 1.89 | 2.20 | 0.39 | 3 | 44 | 83.4% |
| 20.00 | 2.52 | 2.29 | 2.71 | 0.22 | 23 | 132 | 89.5% |
| 20.50 | 2.81 | 2.72 | 3.15 | 0.42 | 8 | 65 | 90.6% |
| 21.00 | 3.41 | 3.20 | 3.60 | 0.66 | 3 | 92 | 94.5% |
| 21.50 | 2.55 | 3.25 | 4.10 | 0.00 | 2 | 3 | 135.0% |
| 22.00 | 3.70 | 3.70 | 4.65 | 0.00 | 21 | 51 | 151.6% |
| 22.50 | 3.21 | 4.15 | 5.15 | 0.00 | 2 | 3 | 161.1% |
| 23.00 | 3.87 | 5.10 | 5.55 | 0.00 | 3 | 4 | 109.4% |
| 24.00 | 7.01 | 5.60 | 6.95 | 1.96 | 1 | 3 | 101.6% |
| 24.50 | 6.65 | 6.10 | 7.50 | 0.00 | 0 | 2 | 119.5% |
| 25.00 | 6.20 | 6.60 | 8.00 | 0.00 | 6 | 4 | 125.8% |
| 25.50 | 8.48 | 7.10 | 8.45 | 2.04 | 1 | 4 | 117.2% |
| 28.50 | 11.37 | 10.10 | 11.35 | 0.00 | 1 | 0 | 283.0% |
Sign up free to access Options Chain Data
Explore UUUU options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.