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   0.315 2.253 35.23 -0.53

 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.19 1.29 1.22 0.00 42 175  W   34 USO 0.00 0.01 0.01 0.00 69 929  W  
USO 0.69 0.79 0.75 0.00 92 180  W   34.5 USO 0.00 0.01 0.02 0.00 156 496  W  
USO 0.19 0.28 0.18 0.00 196 553  W   35 USO 0.00 0.01 0.01 0.00 564 745  W  
USO 0.00 0.01 0.01 0.00 1932 575  W   35.5 USO 0.27 0.30 0.29 0.00 1182 556  W  
USO 0.00 0.01 0.01 0.00 637 2137  W   36 USO 0.72 0.82 0.85 0.00 166 679  W  
USO 0.00 0.01 0.01 0.00 34 904  W   36.5 USO 1.24 1.33 1.27 0.00 89 107  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.43 1.49 1.44 4.62 71 151  W   34 USO 0.22 0.24 0.23 3.39 383 269  W  
USO 1.04 1.09 1.07 4.38 37 180  W   34.5 USO 0.32 0.35 0.33 3.65 578 1281  W  
USO 0.71 0.75 0.72 4.15 501 248  W   35 USO 0.48 0.51 0.50 3.92 466 155  W  
USO 0.47 0.49 0.45 3.93 709 174  W   35.5 USO 0.71 0.75 0.75 4.20 253 308  W  
USO 0.27 0.30 0.29 3.72 463 235  W   36 USO 1.02 1.08 1.08 4.49 118 179  W  
USO 0.16 0.17 0.17 3.52 827 183  W   36.5 USO 1.38 1.48 1.44 4.78 42 50  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.63 1.70 1.82 6.47 12 31  W   34 USO 0.42 0.44 0.43 5.23 126 77  W  
USO 1.27 1.34 1.78 6.24 0 42  W   34.5 USO 0.56 0.60 0.57 5.51 13 40  W  
USO 0.99 1.02 1.00 6.03 38 55  W   35 USO 0.74 0.79 0.70 5.80 7 68  W  
USO 0.69 0.75 0.75 5.82 116 48  W   35.5 USO 0.96 1.02 0.87 6.09 3 8  W  
USO 0.49 0.53 0.50 5.62 71 90  W   36 USO 1.24 1.30 1.29 6.39 1 26  W  
USO 0.33 0.36 0.33 5.43 68 122  W   36.5 USO 1.58 1.63 2.04 6.69 60 55  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.82 1.90 2.27 7.84 0 17  W   34 USO 0.60 0.67 0.66 6.60 1 77  W  
USO 1.47 1.55 1.50 7.63 25 9  W   34.5 USO 0.74 0.82 0.71 6.89 10 49  W  
USO 1.16 1.23 1.18 7.42 7 46  W   35 USO 0.94 1.00 1.14 7.18 1 25  W  
USO 0.90 0.96 0.95 7.23 6 19  W   35.5 USO 1.17 1.23 1.08 7.49 1 1  W  
USO 0.68 0.73 0.79 7.03 2 71  W   36 USO 1.44 1.51 1.29 7.79 0 106  W  
USO 0.49 0.54 0.51 6.85 14 28  W   36.5 USO 1.75 1.86 1.68 8.11 0 15  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.00 2.04 2.10 8.97 300 1018  S   34 USO 0.76 0.80 0.80 7.72 85 2377  S  
USO 1.65 1.70 1.66 8.77 2 12  S   34.5 USO 0.92 0.96 0.88 8.02 2 489  S  
USO 1.33 1.40 1.34 8.58 70 15681  S   35 USO 1.11 1.16 1.17 8.33 203 4772  S  
USO 1.05 1.13 1.14 8.39 6 22  S   35.5 USO 1.33 1.39 1.06 8.64 0 141  S  
USO 0.85 0.88 0.87 8.20 252 2426  S   36 USO 1.60 1.65 1.53 8.95 89 277  S  
USO 0.66 0.70 0.66 8.02 13 28  S   36.5 USO 1.90 1.96 1.78 9.27 3 24  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.10 2.20 2.70 9.95 0 9  W   34 USO 0.88 0.97 0.00 8.69 0 90  W  
USO 1.76 1.87 1.90 9.76 1 3  W   34.5 USO 1.04 1.13 1.05 9.00 2 46  W  
USO 1.47 1.56 1.50 9.57 8 127  W   35 USO 1.25 1.32 1.38 9.32 11 11  W  
USO 1.22 1.29 1.18 9.39 10 4  W   35.5 USO 1.47 1.55 1.50 9.63 3 8  W  
USO 0.95 1.04 0.99 9.21 2 128  W   36 USO 1.74 1.80 1.49 9.95 0 11  W  
USO 0.76 0.84 1.11 9.04 0 8  W   36.5 USO 2.04 2.12 0.00 10.28 0 0  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.26 2.35 2.21 10.83 1 0  W   34 USO 1.06 1.10 1.03 9.56 1 1  W  
USO 1.94 2.03 1.99 10.64 23 20  W   34.5 USO 1.23 1.29 0.00 9.87 0 0  W  
USO 1.63 1.73 1.76 10.46 1 0  W   35 USO 1.41 1.49 1.37 10.19 2 1  W  
USO 1.37 1.46 1.66 10.29 0 6  W   35.5 USO 1.64 1.71 0.00 10.52 0 0  W  
USO 1.12 1.22 1.43 10.11 0 2  W   36 USO 1.90 1.96 1.71 10.84 0 2  W  
USO 0.91 1.00 1.00 9.94 1 0  W   36.5 USO 2.19 2.25 0.00 11.17 0 0  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.52 2.60 2.89 12.35 0 46  S   34 USO 1.29 1.37 1.31 11.05 75 25  S  
USO 1.91 1.97 1.95 12.01 51 81  S   35 USO 1.68 1.70 1.69 11.71 139 4821  S  
USO 1.41 1.47 1.45 11.69 68 129  S   36 USO 2.15 2.21 1.85 12.38 0 27  S  



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.