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

POWERSHARES DB USD BULL (UUP) 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
UUP POWERSHARES DB USD BULL   0.164 0.090 28.79 0.21

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.09 1.49 1.38 1.30 0 11  W   27.5 UUP 0.00 0.02 0.01 0.01 1 25  W  
UUP 0.80 0.86 0.80 0.80 20 54  W   28 UUP 0.01 0.03 0.03 0.00 82 1703  W  
UUP 0.38 0.40 0.40 0.31 175 500  W   28.5 UUP 0.08 0.09 0.09 0.01 34 1523  W  
UUP 0.11 0.15 0.12 0.03 1608 883  W   29 UUP 0.31 0.38 0.35 0.23 182 580  W  
UUP 0.02 0.04 0.03 0.00 1083 866  W   29.5 UUP 0.71 0.81 0.82 0.70 5 147  W  
UUP 0.00 0.03 0.03 0.01 0 1521  W   30 UUP 1.19 1.43 1.40 1.20 0 159  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 0.94 2.31 0.00 1.37 0 0  W   27.5 UUP 0.01 0.05 0.17 0.00 2 15  W  
UUP 0.84 0.97 0.83 0.87 21 27  W   28 UUP 0.04 0.09 0.07 0.00 90 41  W  
UUP 0.44 0.54 0.48 0.42 26 348  W   28.5 UUP 0.13 0.20 0.17 0.04 95 143  W  
UUP 0.18 0.25 0.21 0.12 497 1634  W   29 UUP 0.37 0.46 0.40 0.24 9 496  W  
UUP 0.06 0.11 0.08 0.01 258 396  W   29.5 UUP 0.75 0.89 0.87 0.64 2 110  W  
UUP 0.02 0.05 0.03 0.00 55 868  W   30 UUP 1.20 1.37 1.25 1.12 26 72  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.31 2.73 0.00 1.52 0 0  S   27.5 UUP 0.04 0.11 0.06 0.00 0 19  S  
UUP 0.92 0.97 0.95 1.03 66 2028  S   28 UUP 0.10 0.14 0.13 0.01 2500 26490  S  
UUP 0.57 0.66 0.60 0.58 235 264  S   28.5 UUP 0.25 0.32 0.28 0.05 7 155  S  
UUP 0.33 0.34 0.35 0.24 31191 13918  S   29 UUP 0.49 0.60 0.50 0.21 73 4685  S  
UUP 0.16 0.21 0.19 0.06 322 394  S   29.5 UUP 0.83 0.96 1.01 0.53 1 70  S  
UUP 0.08 0.13 0.10 0.01 490 10347  S   30 UUP 1.24 1.28 1.25 0.97 32 3738  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.37 1.43 1.40 1.74 8 2  W   27.5 UUP 0.08 0.16 0.10 0.00 0 461  W  
UUP 0.94 1.08 0.88 1.26 0 185  W   28 UUP 0.17 0.25 0.22 0.01 12 663  W  
UUP 0.59 0.70 0.63 0.80 63 840  W   28.5 UUP 0.34 0.47 0.38 0.04 116 652  W  
UUP 0.34 0.37 0.34 0.42 793 1321  W   29 UUP 0.61 0.78 0.70 0.15 90 2700  W  
UUP 0.18 0.26 0.20 0.17 49 575  W   29.5 UUP 0.96 1.11 1.11 0.39 274 2154  W  
UUP 0.09 0.16 0.12 0.05 150 622  W   30 UUP 1.38 1.58 1.50 0.77 0 43  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.37 1.57 1.28 2.04 6 121  Q   27.5 UUP 0.09 0.18 0.14 0.00 0 255  Q  
UUP 0.95 1.16 0.93 1.56 269 79  Q   28 UUP 0.19 0.28 0.25 0.00 7 625  Q  
UUP 0.61 0.72 0.61 1.09 11 273  Q   28.5 UUP 0.36 0.49 0.46 0.02 26 560  Q  
UUP 0.36 0.48 0.40 0.67 82 343  Q   29 UUP 0.63 0.74 0.68 0.09 8 638  Q  
UUP 0.20 0.28 0.19 0.35 71 356  Q   29.5 UUP 0.98 1.17 1.29 0.26 1 2  Q  
UUP 0.10 0.19 0.12 0.15 261 1924  Q   30 UUP 1.40 3.55 0.00 0.54 0 0  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.39 2.99 1.23 2.41 0 1  W   27.5 UUP 0.11 0.18 0.00 0.00 0 0  W  
UUP 0.98 2.82 0.00 1.93 0 0  W   28 UUP 0.21 0.34 0.00 0.00 0 0  W  
UUP 0.63 0.77 0.64 1.46 21 7  W   28.5 UUP 0.39 0.52 0.42 0.01 10 52  W  
UUP 0.41 0.45 0.36 1.02 3 0  W   29 UUP 0.65 0.87 0.00 0.05 0 0  W  
UUP 0.22 0.32 0.25 0.63 0 1  W   29.5 UUP 1.00 1.52 0.00 0.14 0 0  W  
UUP 0.12 0.19 0.15 0.34 2 0  W   30 UUP 1.41 3.55 1.64 0.33 0 1  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.05 1.08 1.07 2.88 1273 7701  S   28 UUP 0.26 0.32 0.28 0.00 691 9187  S  
UUP 0.45 0.50 0.47 1.97 3427 18845  S   29 UUP 0.70 0.77 0.71 0.01 236 4569  S  
UUP 0.19 0.21 0.20 1.10 2969 25286  S   30 UUP 1.45 1.62 1.52 0.07 9 4152  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UUP 1.30 1.41 1.27 8.77 153 2120  S   28 UUP 0.40 0.53 0.43 0.43 62 2167  S  
UUP 0.72 0.87 0.77 8.05 1477 7198  S   29 UUP 0.83 1.02 0.92 0.92 55 3538  S  
UUP 0.41 0.49 0.42 7.34 797 12123  S   30 UUP 1.53 1.77 1.73 1.73 14 1752  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.