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

UNITED STATES OIL FD LP (USO) Option Chains 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   0.339 2.201 40.64 -0.20

 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.11 1.19 1.16 0.00 39 74  W   39.5 USO 0.00 0.01 0.01 0.00 89 606  W  
USO 0.61 0.69 0.63 0.00 189 261  W   40 USO 0.00 0.01 0.01 0.00 263 1904  W  
USO 0.12 0.19 0.17 0.00 287 322  W   40.5 USO 0.00 0.01 0.01 0.00 635 498  W  
USO 0.00 0.01 0.01 0.00 1208 1080  W   41 USO 0.31 0.42 0.36 0.00 143 632  W  
USO 0.00 0.01 0.03 0.00 181 681  W   41.5 USO 0.81 0.89 0.82 0.00 71 455  W  
USO 0.00 0.01 0.03 0.00 545 1868  W   42 USO 1.31 1.39 1.39 0.00 66 429  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.47 1.55 1.50 5.09 21 48  S   39.5 USO 0.33 0.37 0.34 3.95 512 159  S  
USO 1.12 1.17 1.14 4.85 1988 3071  S   40 USO 0.47 0.50 0.49 4.21 368 19866  S  
USO 0.81 0.87 0.82 4.62 191 470  S   40.5 USO 0.65 0.70 0.70 4.48 789 535  S  
USO 0.55 0.60 0.59 4.40 811 1534  S   41 USO 0.90 0.95 0.93 4.76 849 1792  S  
USO 0.36 0.40 0.40 4.19 375 1091  S   41.5 USO 1.20 1.31 1.26 5.05 30 209  S  
USO 0.23 0.28 0.24 3.99 2500 10093  S   42 USO 1.55 1.64 1.59 5.35 46 8932  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.72 1.82 2.04 7.18 0 19  W   39.5 USO 0.60 0.65 0.61 6.04 2 37  W  
USO 1.39 1.48 1.47 6.96 105 96  W   40 USO 0.75 0.81 0.82 6.32 19 55  W  
USO 1.09 1.17 1.13 6.75 7 273  W   40.5 USO 0.95 1.03 1.00 6.60 9 19  W  
USO 0.85 0.91 0.90 6.54 45 44  W   41 USO 1.19 1.25 1.24 6.89 2 54  W  
USO 0.64 0.69 0.67 6.34 104 85  W   41.5 USO 1.46 1.54 1.59 7.19 2 194  W  
USO 0.46 0.52 0.54 6.14 3 136  W   42 USO 1.78 1.88 1.87 7.50 0 47  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.98 2.08 2.04 8.73 3 36  W   39.5 USO 0.82 0.90 0.99 7.58 0 49  W  
USO 1.65 1.76 1.82 8.52 0 160  W   40 USO 0.98 1.07 1.05 7.87 5 66  W  
USO 1.36 1.46 1.45 8.32 6 27  W   40.5 USO 1.19 1.28 1.43 8.17 0 49  W  
USO 1.09 1.17 1.11 8.12 13 158  W   41 USO 1.42 1.52 1.51 8.47 0 78  W  
USO 0.88 0.96 0.92 7.93 1 139  W   41.5 USO 1.70 1.80 1.74 8.78 0 22  W  
USO 0.69 0.75 0.71 7.74 5 89  W   42 USO 1.99 2.11 2.01 9.09 1 24  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.19 2.27 2.24 10.01 3 2  W   39.5 USO 1.02 1.09 1.10 8.86 0 101  W  
USO 1.87 1.96 2.08 9.82 0 43  W   40 USO 1.20 1.26 1.25 9.16 272 285  W  
USO 1.58 1.66 1.85 9.62 0 19  W   40.5 USO 1.40 1.47 1.40 9.47 6 27  W  
USO 1.35 1.40 1.60 9.43 0 14  W   41 USO 1.64 1.71 1.78 9.78 0 5  W  
USO 1.09 1.16 1.17 9.24 4 68  W   41.5 USO 1.90 2.10 1.95 10.09 1 0  W  
USO 0.89 0.95 0.91 9.06 2 103  W   42 USO 2.20 2.27 1.93 10.41 0 18  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.36 2.47 2.36 11.13 0 1  W   39.5 USO 1.19 1.28 1.30 9.96 0 0  W  
USO 2.06 2.15 2.09 10.94 2 7  W   40 USO 1.37 1.47 1.52 10.27 18 5  W  
USO 1.76 1.85 1.99 10.75 0 13  W   40.5 USO 1.58 1.65 1.63 10.59 3 1  W  
USO 1.53 1.56 1.55 10.57 86 808  W   41 USO 1.85 1.89 1.85 10.90 15 1  W  
USO 1.26 1.33 1.70 10.39 0 7  W   41.5 USO 2.07 2.15 0.00 11.22 0 0  W  
USO 1.06 1.12 1.62 10.21 0 9  W   42 USO 2.37 2.53 2.87 11.54 0 2  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.24 2.30 2.28 11.94 66 720  S   40 USO 1.54 1.59 1.55 11.26 40 3376  S  
USO 1.67 1.74 1.67 11.58 48 454  S   41 USO 1.98 2.04 2.01 11.90 67 192  S  
USO 1.22 1.28 1.24 11.23 71 936  S   42 USO 2.52 2.59 2.56 12.56 102 177  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.63 2.77 0.00 13.02 0 0  W   39.5 USO 1.48 1.56 0.00 11.83 0 0  W  
USO 2.34 2.46 0.00 12.84 0 0  W   40 USO 1.68 1.75 1.80 12.16 0 2  W  
USO 2.09 2.17 2.18 12.67 1 0  W   40.5 USO 1.89 1.98 1.93 12.48 4 0  W  
USO 1.83 1.89 1.87 12.50 7 0  W   41 USO 2.12 2.22 2.14 12.81 4 0  W  
USO 1.51 1.66 0.00 12.33 0 0  W   41.5 USO 2.37 2.45 0.00 13.14 0 0  W  
USO 1.35 1.44 0.00 12.16 0 0  W   42 USO 2.65 2.74 0.00 13.47 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.76 2.85 2.83 15.18 82 9417  S   40 USO 2.05 2.12 2.12 14.44 18 1549  S  
USO 2.22 2.30 2.28 14.86 22 998  S   41 USO 2.50 2.58 2.55 15.12 5 962  S  
USO 1.75 1.83 1.79 14.55 40 777  S   42 USO 3.00 3.15 3.08 15.81 1 391  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.