UUP Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

29.06

Change

-0.06

Open

29.13

Previous

29.12

High

29.16

Low

29.03

Bid

-

Ask

-

Volume

3,194,926

Trades

-

Dividend

-

Yield

-

Ex-Div

Dec 17, 2007

Impl Vol

0.110

Hist Vol

0.063

Opt Volume

730

Open Int

70,983

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUP 261120C00027000	0.20	2.25	2.10	2.44	0	3	S	27.00	—	—	—	—	—	—	—	—
UUP 261120C00028000	0.85	1.55	1.13	1.45	123	556	S	28.00	UUP 261120P00028000	0.00	0.15	0.10	0.00	0	102	S
UUP 261120C00029000	0.25	0.30	0.24	0.50	96	1,368	S	29.00	UUP 261120P00029000	0.10	0.30	0.19	0.03	113	288	S
UUP 261120C00030000	0.05	0.10	0.10	0.03	21	241	S	30.00	—	—	—	—	—	—	—	—
UUP 261120C00031000	0.00	0.05	0.08	0.00	50	61	S	31.00	UUP 261120P00031000	0.05	4.00	2.13	1.51	0	0	S
UUP 261120C00032000	0.00	1.30	0.21	0.21	11	12	S	32.00	UUP 261120P00032000	0.75	4.90	3.18	2.49	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUP 261218C00027000	1.60	2.30	2.20	3.96	0	385	S	27.00	UUP 261218P00027000	0.00	0.75	0.07	0.07	0	307	S
UUP 261218C00028000	1.00	1.50	1.39	3.03	41	1,241	S	28.00	UUP 261218P00028000	0.00	0.10	0.05	0.05	0	3,385	S
UUP 261218C00029000	0.15	0.50	0.50	2.10	8	1,845	S	29.00	UUP 261218P00029000	0.05	0.30	0.17	0.00	0	1,572	S
UUP 261218C00030000	0.05	0.20	0.20	1.18	2	424	S	30.00	UUP 261218P00030000	0.05	3.10	1.00	0.01	0	10	S
UUP 261218C00031000	0.05	0.70	0.05	0.40	0	130	S	31.00	—	—	—	—	—	—	—	—
UUP 261218C00032000	0.00	0.85	0.03	0.06	0	128	S	32.00	—	—	—	—	—	—	—	—

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