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   0.255 0.255 76.57 -1.09

 
2024-05-29 - Calls 2024-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 0.20 1.63 0.64 0.00 110 194  W   76 USO 0.00 0.01 0.01 0.00 519 718  W  
USO 0.00 0.01 0.01 0.00 892 1109  W   77 USO 0.06 2.22 0.40 0.00 579 154  W  
USO 0.00 0.01 0.01 0.00 180 352  W   78 USO 0.27 2.60 1.32 0.00 37 32  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.18 1.42 2.24 1.15 0 497  W   75.5 USO 0.20 0.25 0.19 0.08 192 69  W  
USO 0.92 1.01 1.01 0.76 272 465  W   76 USO 0.33 0.38 0.36 0.18 182 135  W  
USO 0.61 0.69 0.64 0.44 255 2729  W   76.5 USO 0.51 0.56 0.52 0.37 120 80  W  
USO 0.37 0.44 0.43 0.23 297 872  W   77 USO 0.77 0.83 0.76 0.66 717 116  W  
USO 0.21 0.27 0.23 0.10 282 2691  W   77.5 USO 1.08 1.19 1.05 1.03 19 24  W  
USO 0.11 0.16 0.14 0.04 355 477  W   78 USO 1.17 1.61 1.34 1.47 8 62  W  
 
2024-06-05 - Calls 2024-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.29 1.54 1.53 1.37 5 12  W   76 USO 0.74 0.87 0.79 0.69 16 7  W  
USO 0.72 0.98 0.90 0.85 40 14  W   77 USO 1.18 1.33 1.24 1.17 55 11  W  
USO 0.46 0.60 0.51 0.48 19 77  W   78 USO 1.75 1.96 1.36 1.80 3 7  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.90 2.03 2.10 1.88 4 33  W   75.5 USO 0.75 0.85 0.79 0.62 5 438  W  
USO 1.58 1.70 1.65 1.57 61 244  W   76 USO 0.93 1.02 0.94 0.81 31 77  W  
USO 1.30 1.42 1.42 1.29 38 268  W   76.5 USO 1.14 1.23 1.16 1.02 10 19  W  
USO 1.05 1.16 1.10 1.04 68 238  W   77 USO 1.41 1.48 1.38 1.27 6 99  W  
USO 0.82 0.92 0.89 0.83 21 170  W   77.5 USO 1.66 1.77 3.46 1.56 0 14  W  
USO 0.65 0.71 0.71 0.65 64 157  W   78 USO 1.93 2.10 1.48 1.88 0 30  W  
 
2024-06-12 - Calls 2024-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 1.82 2.00 0.00 2.06 0 0  W   76 USO 1.16 1.29 0.00 0.98 0 0  W  
USO 1.29 1.44 1.61 1.51 3 3  W   77 USO 1.60 1.74 1.38 1.42 1 0  W  
USO 0.86 0.99 1.09 1.07 1 0  W   78 USO 2.15 2.32 0.00 1.97 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.28 2.47 2.82 2.59 1 10  W   75.5 USO 1.09 1.20 0.97 0.84 0 5  W  
USO 1.96 2.13 2.03 2.27 3 58  W   76 USO 1.27 1.39 1.28 1.02 4 12  W  
USO 1.69 1.85 2.09 1.98 0 19  W   76.5 USO 1.47 1.59 1.41 1.22 37 3  W  
USO 1.42 1.56 1.70 1.71 6 81  W   77 USO 1.71 1.82 1.63 1.45 3 36  W  
USO 1.19 1.34 1.58 1.47 0 14  W   77.5 USO 1.97 2.11 1.70 1.70 1 1  W  
USO 0.98 1.10 0.93 1.25 22 106  W   78 USO 2.25 2.42 3.55 1.98 0 10  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.53 2.69 3.44 3.40 0 63  S   75.5 USO 1.30 1.39 1.34 0.88 14 60  S  
USO 2.21 2.38 2.46 3.07 66 1001  S   76 USO 1.49 1.58 1.52 1.04 143 390  S  
USO 1.95 2.09 2.03 2.76 3 25  S   76.5 USO 1.71 1.80 1.73 1.22 12 19  S  
USO 1.69 1.80 1.76 2.47 162 1286  S   77 USO 1.94 2.04 1.99 1.42 14 3038  S  
USO 1.45 1.55 1.50 2.20 17 291  S   77.5 USO 2.19 2.30 1.87 1.64 0 10  S  
USO 1.24 1.34 1.27 1.94 67 1328  S   78 USO 2.47 2.59 2.40 1.88 107 335  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 2.81 3.10 3.30 4.38 1 12  Q   75.5 USO 1.53 1.71 1.60 0.81 0 4  Q  
USO 2.50 2.77 2.85 4.03 0 35  Q   76 USO 1.72 1.91 1.56 0.95 0 139  Q  
USO 2.25 2.47 2.16 3.70 1 20  Q   76.5 USO 1.93 2.12 1.99 1.10 0 5  Q  
USO 1.98 2.19 2.34 3.39 86 25  Q   77 USO 2.16 2.35 2.09 1.27 35 29  Q  
USO 1.73 1.95 2.18 3.09 1 26  Q   77.5 USO 2.41 2.61 2.20 1.45 0 11  Q  
USO 1.50 1.71 1.62 2.80 12 85  Q   78 USO 2.69 2.88 2.34 1.65 2 18  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.00 3.35 2.61 5.57 0 1  W   75.5 USO 1.72 1.92 2.24 0.68 0 1  W  
USO 2.77 3.05 3.50 5.20 0 20  W   76 USO 1.91 2.12 1.84 0.79 7 2  W  
USO 2.49 2.76 2.05 4.85 0 1  W   76.5 USO 2.13 2.32 0.00 0.91 0 0  W  
USO 2.23 2.46 2.45 4.51 1 1  W   77 USO 2.35 2.58 2.09 1.05 1 1  W  
USO 1.96 2.22 2.19 4.18 3 24  W   77.5 USO 2.60 2.81 2.70 1.19 1 0  W  
USO 1.74 1.96 2.13 3.87 3 2  W   78 USO 2.86 3.10 2.44 1.35 0 10  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USO 3.30 3.45 3.39 8.24 17 539  S   76 USO 2.24 2.49 2.30 0.43 10 158  S  
USO 2.80 2.89 2.80 7.47 80 419  S   77 USO 2.59 2.97 2.56 0.57 0 152  S  
USO 2.06 2.45 2.26 6.74 586 931  S   78 USO 3.10 3.55 2.99 0.74 1 198  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.