Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For USO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
USO UNITED STATES OIL FD LP   0.282 0.294 71.92 -1.68

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.06 1.67 1.43 0.00 7 41  W   70.5 USO 0.00 0.05 0.01 0.00 3 184  W  
USO 0.45 1.38 0.93 0.00 528 552  W   71 USO 0.00 0.01 0.01 0.00 146 393  W  
USO 0.25 0.56 0.42 0.00 158 113  W   71.5 USO 0.00 0.01 0.01 0.00 491 438  W  
USO 0.02 0.09 0.06 0.00 550 329  W   72 USO 0.12 0.20 0.17 0.00 2898 2435  W  
USO 0.00 0.01 0.01 0.00 606 347  W   72.5 USO 0.39 0.80 0.70 0.00 105 1628  W  
USO 0.00 0.01 0.01 0.00 1013 669  W   73 USO 0.90 1.31 1.10 0.00 369 794  W  
 
2024-02-28 - Calls 2024-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.37 1.52 1.36 1.44 438 4  W   71 USO 0.48 0.55 0.50 0.48 244 55  W  
USO 0.80 0.85 0.85 0.87 289 37  W   72 USO 0.86 0.97 0.92 0.90 251 115  W  
USO 0.42 0.49 0.45 0.47 776 164  W   73 USO 1.45 1.58 1.52 1.50 63 246  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.98 2.06 1.99 2.00 9 16  W   70.5 USO 0.55 0.60 0.56 0.48 38 38  W  
USO 1.64 1.72 1.67 1.66 63 62  W   71 USO 0.70 0.76 0.73 0.64 1075 59  W  
USO 1.34 1.42 1.31 1.36 184 103  W   71.5 USO 0.89 0.95 0.90 0.84 43 52  W  
USO 1.07 1.10 1.10 1.09 1627 303  W   72 USO 1.11 1.19 1.14 1.07 442 421  W  
USO 0.84 0.92 0.86 0.86 356 40  W   72.5 USO 1.38 1.45 1.48 1.34 205 70  W  
USO 0.64 0.69 0.65 0.67 415 218  W   73 USO 1.68 1.76 1.70 1.65 56 41  W  
 
2024-03-06 - Calls 2024-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.98 2.12 2.57 2.17 0 0  W   71 USO 1.03 1.12 0.94 0.91 4 2  W  
USO 1.42 1.53 1.49 1.60 40 4  W   72 USO 1.50 1.55 1.47 1.33 3 7  W  
USO 0.97 1.07 0.91 1.14 59 22  W   73 USO 1.99 2.09 2.08 1.86 3 2  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.45 2.59 4.05 2.70 0 18  W   70.5 USO 0.99 1.08 0.55 0.80 0 7  W  
USO 2.14 2.30 2.21 2.37 1 21  W   71 USO 1.17 1.26 1.19 0.98 5 24  W  
USO 1.87 1.98 3.20 2.07 0 33  W   71.5 USO 1.37 1.52 1.44 1.17 21 23  W  
USO 1.61 1.69 1.66 1.80 9 21  W   72 USO 1.59 1.69 1.64 1.39 21 25  W  
USO 1.34 1.45 1.40 1.55 36 18  W   72.5 USO 1.84 2.01 1.80 1.64 1006 6  W  
USO 1.12 1.22 1.18 1.32 38 42  W   73 USO 2.12 2.34 2.21 1.91 1017 33  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.83 2.94 0.00 3.47 0 0  S   70.5 USO 1.30 1.36 1.10 0.93 3 17  S  
USO 2.52 2.63 2.44 3.14 58 489  S   71 USO 1.49 1.58 1.60 1.09 62 1119  S  
USO 2.23 2.34 2.31 2.83 4 5  S   71.5 USO 1.69 1.77 1.74 1.27 1 4  S  
USO 1.97 2.07 1.99 2.54 55 6488  S   72 USO 1.91 2.00 1.95 1.47 39 2341  S  
USO 1.72 1.81 1.74 2.27 17 12  S   72.5 USO 2.16 2.25 2.24 1.69 9 1  S  
USO 1.49 1.58 1.52 2.01 157 16819  S   73 USO 2.43 2.51 2.46 1.93 23 1112  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.10 3.45 3.30 4.37 1 0  W   70.5 USO 1.60 1.77 1.64 0.93 1 0  W  
USO 2.84 3.10 3.00 4.03 3 1  W   71 USO 1.79 1.96 1.83 1.07 2 12  W  
USO 2.56 2.76 3.55 3.71 0 5  W   71.5 USO 2.00 2.19 2.14 1.23 10 16  W  
USO 2.29 2.50 2.36 3.40 3 5  W   72 USO 2.23 2.39 2.21 1.41 11 12  W  
USO 2.05 2.24 2.03 3.10 8 3  W   72.5 USO 2.47 2.65 1.97 1.60 0 6  W  
USO 1.82 2.00 2.00 2.82 3 8  W   73 USO 2.73 2.93 2.62 1.81 0 47  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.40 3.65 0.00 5.28 0 0  Q   70.5 USO 1.60 1.99 1.91 0.85 1 1  Q  
USO 3.10 3.35 4.40 4.93 0 1  Q   71 USO 1.99 2.19 1.37 0.98 0 7  Q  
USO 2.81 3.05 2.95 4.59 2 0  Q   71.5 USO 2.20 2.37 2.30 1.12 2 4  Q  
USO 2.54 2.76 2.64 4.26 15 7  Q   72 USO 2.43 2.63 2.01 1.27 0 1  Q  
USO 2.29 2.50 2.45 3.95 7 3  Q   72.5 USO 2.68 2.88 2.69 1.44 7 1  Q  
USO 2.06 2.25 2.11 3.65 8 49  Q   73 USO 2.93 3.20 2.93 1.61 2 127  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.65 3.95 0.00 6.71 0 0  W   70.5 USO 2.03 2.23 0.00 0.70 0 0  W  
USO 3.35 3.65 0.00 6.34 0 0  W   71 USO 2.23 2.44 2.31 0.80 7 0  W  
USO 3.05 3.35 0.00 5.98 0 0  W   71.5 USO 2.44 2.62 0.00 0.91 0 0  W  
USO 2.81 3.10 0.00 5.63 0 0  W   72 USO 2.66 2.88 0.00 1.03 0 0  W  
USO 2.56 2.80 2.70 5.29 11 0  W   72.5 USO 2.90 3.15 0.00 1.16 0 0  W  
USO 2.32 2.56 0.00 4.97 0 0  W   73 USO 3.10 5.30 2.54 1.30 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.85 4.05 4.00 9.47 11 1396  S   71 USO 2.62 2.73 2.74 0.46 4 318  S  
USO 3.35 3.45 3.40 8.71 79 972  S   72 USO 3.05 3.20 3.13 0.58 58 988  S  
USO 2.87 2.96 2.86 7.98 50 4437  S   73 USO 3.55 3.70 3.51 0.74 6 244  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.