UUUU Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.39

Change

+0.16

Open

8.25

Previous

8.23

High

8.41

Low

7.99

Bid

-

Ask

-

Volume

7,723,319

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.817

Hist Vol

0.789

Opt Volume

9,586

Open Int

545,232

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261030C00007000	1.23	1.56	1.41	1.39	5	166	W	7.00	UUUU 261030P00007000	0.00	0.05	0.01	0.01	279	266	W
UUUU 261030C00007500	0.60	1.03	0.59	0.89	317	494	W	7.50	UUUU 261030P00007500	0.01	0.03	0.02	0.00	100	277	W
UUUU 261030C00008000	0.38	0.53	0.46	0.41	131	1,780	W	8.00	UUUU 261030P00008000	0.07	0.11	0.11	0.02	182	391	W
UUUU 261030C00008500	0.14	0.18	0.15	0.09	956	3,305	W	8.50	UUUU 261030P00008500	0.21	0.41	0.35	0.20	2	165	W
UUUU 261030C00009000	0.01	0.08	0.05	0.01	113	1,304	W	9.00	UUUU 261030P00009000	0.57	0.83	0.83	0.62	27	294	W
UUUU 261030C00009500	0.00	0.02	0.01	0.00	94	580	W	9.50	UUUU 261030P00009500	0.96	1.68	1.46	1.11	1	235	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261106C00007000	1.16	1.61	1.20	1.43	3	186	W	7.00	UUUU 261106P00007000	0.03	0.12	0.07	0.02	3	206	W
UUUU 261106C00007500	0.85	1.14	0.84	0.98	3	113	W	7.50	UUUU 261106P00007500	0.10	0.20	0.13	0.08	63	133	W
UUUU 261106C00008000	0.57	0.80	0.63	0.62	64	604	W	8.00	UUUU 261106P00008000	0.21	0.38	0.35	0.21	141	432	W
UUUU 261106C00008500	0.39	0.49	0.44	0.35	160	2,943	W	8.50	UUUU 261106P00008500	0.42	0.69	0.71	0.44	4	59	W
UUUU 261106C00009000	0.21	0.28	0.25	0.18	130	2,535	W	9.00	UUUU 261106P00009000	0.70	1.09	1.03	0.77	0	282	W
UUUU 261106C00009500	0.14	0.19	0.18	0.08	91	313	W	9.50	UUUU 261106P00009500	1.19	1.55	1.53	1.17	1	233	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261113C00007000	1.24	1.62	1.30	1.51	0	23	W	7.00	UUUU 261113P00007000	0.07	0.19	0.19	0.07	3	143	W
UUUU 261113C00007500	1.01	1.20	1.05	1.11	17	59	W	7.50	UUUU 261113P00007500	0.13	0.31	0.27	0.17	11	304	W
UUUU 261113C00008000	0.63	0.93	0.64	0.77	80	537	W	8.00	UUUU 261113P00008000	0.32	0.50	0.50	0.33	4	175	W
UUUU 261113C00008500	0.47	0.66	0.52	0.51	32	314	W	8.50	UUUU 261113P00008500	0.60	0.75	1.09	0.56	0	88	W
UUUU 261113C00009000	0.33	0.40	0.37	0.32	7	153	W	9.00	UUUU 261113P00009000	0.80	1.10	1.10	0.87	0	398	W
UUUU 261113C00009500	0.21	0.26	0.23	0.19	35	135	W	9.50	UUUU 261113P00009500	1.26	1.60	1.55	1.24	0	100	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261120C00007000	1.29	1.69	1.27	1.61	1	1,503	S	7.00	UUUU 261120P00007000	0.17	0.22	0.20	0.12	48	1,623	S
UUUU 261120C00007500	1.00	1.36	0.94	1.23	0	198	S	7.50	UUUU 261120P00007500	0.26	0.37	0.31	0.24	45	228	S
UUUU 261120C00008000	0.76	0.94	0.73	0.91	21	355	S	8.00	UUUU 261120P00008000	0.40	0.61	0.61	0.41	65	1,924	S
UUUU 261120C00008500	0.58	0.73	0.60	0.65	15	98	S	8.50	UUUU 261120P00008500	0.69	0.87	0.81	0.64	26	11	S
UUUU 261120C00009000	0.39	0.49	0.43	0.45	44	1,258	S	9.00	UUUU 261120P00009000	0.99	1.18	1.28	0.94	10	2,282	S
UUUU 261120C00009500	0.22	0.37	0.32	0.30	16	357	S	9.50	UUUU 261120P00009500	1.33	1.66	1.64	1.28	10	66	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261127C00007000	1.35	1.82	1.56	1.72	0	6	W	7.00	UUUU 261127P00007000	0.19	0.34	0.23	0.16	51	42	W
UUUU 261127C00007500	1.04	1.40	1.20	1.36	0	66	W	7.50	UUUU 261127P00007500	0.26	0.47	0.44	0.29	0	71	W
UUUU 261127C00008000	0.77	1.08	0.92	1.05	2	19	W	8.00	UUUU 261127P00008000	0.45	0.67	0.66	0.46	5	261	W
UUUU 261127C00008500	0.66	0.77	0.77	0.79	9	63	W	8.50	UUUU 261127P00008500	0.68	0.91	0.85	0.69	5	54	W
UUUU 261127C00009000	0.46	0.63	0.48	0.58	3	203	W	9.00	UUUU 261127P00009000	1.05	1.28	1.31	0.97	10	107	W
UUUU 261127C00009500	0.26	0.51	0.31	0.42	9	134	W	9.50	UUUU 261127P00009500	1.30	1.71	1.57	1.30	0	24	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.00	UUUU 261204P00007000	0.17	0.40	0.50	0.19	0	11	W
UUUU 261204C00007500	1.11	1.48	1.10	1.49	0	1	W	7.50	UUUU 261204P00007500	0.33	0.52	0.73	0.32	0	2	W
UUUU 261204C00008000	0.90	1.16	1.00	1.18	0	139	W	8.00	UUUU 261204P00008000	0.52	0.73	0.70	0.50	2	4	W
UUUU 261204C00008500	0.63	0.91	0.77	0.92	0	34	W	8.50	UUUU 261204P00008500	0.75	0.98	0.99	0.72	0	10	W
UUUU 261204C00009000	0.51	0.69	0.56	0.71	1	11	W	9.00	UUUU 261204P00009000	1.06	1.30	1.58	0.99	0	10	W
UUUU 261204C00009500	0.39	0.55	0.40	0.54	5	50	W	9.50	UUUU 261204P00009500	1.37	1.78	1.79	1.30	1	37	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UUUU 261218C00006000	2.24	2.68	1.96	2.88	0	1	S	6.00	UUUU 261218P00006000	0.08	0.25	0.14	0.07	0	13	S
UUUU 261218C00007000	1.75	1.88	1.75	2.11	2	359	S	7.00	UUUU 261218P00007000	0.30	0.45	0.36	0.23	57	365	S
UUUU 261218C00008000	1.13	1.26	1.24	1.47	34	245	S	8.00	UUUU 261218P00008000	0.72	0.86	0.81	0.52	77	1,061	S
UUUU 261218C00009000	0.64	0.82	0.69	0.98	292	1,557	S	9.00	UUUU 261218P00009000	1.17	1.43	1.38	0.96	3	1,292	S
UUUU 261218C00010000	0.44	0.50	0.47	0.64	46	242	S	10.00	UUUU 261218P00010000	1.85	2.13	2.27	1.54	3	67	S
UUUU 261218C00011000	0.20	0.31	0.25	0.40	45	258	S	11.00	UUUU 261218P00011000	2.74	3.20	3.61	2.24	0	16	S

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