U Option Chain

End of day data from November 30, 2020 for U options expiring on December 18, 2020.

  1. NYSE
  2. >
  3. U
  4. >
  5. Option Chain
|USD |U: $154.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
U18Dec20P100.00PUT100.00$0.48$0.40 / 4$0.50 / 236131,092101.926623%-0.024641-0.0503640.0017420.019826-0.002104
U18Dec20C145.00CALL145.00$16.00$16.00 / 10$17.00 / 15515249101.139828%0.610002-0.3348730.0115740.1317450.039515
U18Dec20P130.00PUT130.00$4.40$4.30 / 10$4.50 / 446952594.028920%-0.219150-0.2576630.0089120.101445-0.019591
U18Dec20C150.00CALL150.00$13.72$13.40 / 30$14.10 / 3041091398.893599%0.549903-0.3454490.0119400.1359130.036089
U18Dec20P90.00PUT90.00$0.19$0.15 / 1$0.25 / 40403919108.724754%-0.007253-0.0175400.0006070.006904-0.000612
U18Dec20P145.00PUT145.00$10.00$9.80 / 1$10.20 / 303944593.594675%-0.389998-0.3345830.0115740.131745-0.035961
U18Dec20P115.00PUT115.00$1.60$1.50 / 6$1.70 / 3037858397.445045%-0.091486-0.1433710.0049580.056443-0.007974
U18Dec20C170.00CALL170.00$7.00$6.50 / 86$7.10 / 2036320499.828367%0.328955-0.3156220.0109100.1241940.022445
U18Dec20P120.00PUT120.00$2.35$2.25 / 2$2.40 / 534755096.515662%-0.127467-0.1820060.0062950.071654-0.011197
U18Dec20P110.00PUT110.00$1.05$1.05 / 1$1.15 / 202253,43899.244376%-0.062581-0.1073790.0037140.042272-0.005414
U18Dec20P150.00PUT150.00$12.35$12.20 / 20$12.70 / 202004393.049776%-0.450097-0.3451490.0119400.135913-0.041990
U18Dec20C210.00CALL210.00$1.55$1.40 / 40$1.75 / 301680104.809443%0.080442-0.1302600.0045030.0512610.005724
U18Dec20C155.00CALL155.00$11.87$11.20 / 75$11.70 / 316843797.877316%0.490649-0.3480660.0120310.1369490.032573
U18Dec20C160.00CALL160.00$10.10$9.40 / 69$10.00 / 3014735198.857622%0.433458-0.3432960.0118660.1350760.029072
U18Dec20P140.00PUT140.00$7.75$7.60 / 20$7.90 / 114713593.215273%-0.330464-0.3160000.0109300.124422-0.030139
U18Dec20P125.00PUT125.00$3.30$3.10 / 34$3.40 / 2014122595.363896%-0.170264-0.2209250.0076410.086978-0.015084
U18Dec20C165.00CALL165.00$8.20$8.00 / 2$8.90 / 2118113101.731614%0.379318-0.3320870.0114790.1306700.025672
U18Dec20C120.00CALL120.00$33.80$33.10 / 5$34.70 / 155115847110.496478%0.872533-0.1822460.0062950.0716540.051266
U18Dec20P85.00PUT85.00$0.15$0.10 / 1$0.20 / 52114456114.632334%-0.003426-0.0089930.0003110.003540-0.000288
U18Dec20P135.00PUT135.00$5.90$5.70 / 30$6.20 / 301139993.880873%-0.273010-0.2899580.0100290.114164-0.024643
U18Dec20P105.00PUT105.00$0.75$0.70 / 1$0.80 / 2096495101.543661%-0.040523-0.0759610.0026270.029903-0.003482
U18Dec20C140.00CALL140.00$19.60$18.60 / 84$19.10 / 17683898.000023%0.669536-0.3162800.0109300.1244220.042735
U18Dec20P95.00PUT95.00$0.30$0.25 / 21$0.35 / 2062612105.095541%-0.013938-0.0310110.0010720.012208-0.001183
U18Dec20C125.00CALL125.00$30.00$28.90 / 10$30.20 / 8461365104.306513%0.829736-0.2211750.0076410.0869780.049982
U18Dec20P80.00PUT80.00$0.05$0.05 / 2$0.10 / 10611,149114.858713%-0.001445-0.0041140.0001420.001620-0.000121
U18Dec20C175.00CALL175.00$5.80$5.50 / 12$6.10 / 1056492101.442900%0.282849-0.2951830.0102040.1161540.019439
U18Dec20C190.00CALL190.00$3.44$3.10 / 40$3.60 / 4146262103.004394%0.171630-0.2221620.0076800.0874240.012006
U18Dec20C135.00CALL135.00$21.09$21.90 / 6$23.00 / 7046409102.563184%0.726990-0.2902280.0100290.1141640.045628
U18Dec20C200.00CALL200.00$2.45$2.15 / 9$2.45 / 20410103.908697%0.118880-0.1733960.0059940.0682360.008394
U18Dec20C180.00CALL180.00$4.70$4.60 / 6$5.30 / 237143102.969763%0.241250-0.2720370.0094040.1070480.016689
U18Dec20C130.00CALL130.00$26.60$25.30 / 6$26.40 / 1036508103.264495%0.780850-0.2579230.0089120.1014450.048077
U18Dec20C105.00CALL105.00$47.30$46.40 / 9$47.60 / 1535667119.755749%0.959477-0.0761710.0026270.0299030.051174
U18Dec20C100.00CALL100.00$52.80$50.80 / 10$52.90 / 1031320129.008601%0.975359-0.0505640.0017420.0198260.049949
U18Dec20C195.00CALL195.00$2.85$2.55 / 32$2.95 / 10290103.137023%0.143287-0.1972910.0068200.0776380.010072
U18Dec20C115.00CALL115.00$37.27$37.30 / 20$38.60 / 122148110.959181%0.908514-0.1436010.0049580.0564430.051887
U18Dec20C110.00CALL110.00$42.87$41.60 / 9$43.00 / 3314228113.097568%0.937419-0.1075990.0037140.0422720.051844
U18Dec20C185.00CALL185.00$4.20$3.70 / 86$4.30 / 301371102.203746%0.204211-0.2473570.0085510.0973380.014210
U18Dec20P75.00PUT75.00$0.10$0.10 / 1$0.30 / 4712545142.857583%-0.000534-0.0016460.0000570.000648-0.000044
U18Dec20P160.00PUT160.00$19.17$18.00 / 30$18.60 / 19192.234693%-0.566542-0.3429760.0118660.135076-0.054213
U18Dec20P170.00PUT170.00$26.28$25.00 / 30$25.70 / 18392.217212%-0.671045-0.3152820.0109100.124194-0.066045
U18Dec20P165.00PUT165.00$22.66$20.90 / 10$22.40 / 308691.832570%-0.620682-0.3317570.0114790.130670-0.060215
U18Dec20P70.00PUT70.00$0.05$0.05 / 238367130.914172%-0.000168-0.0005630.0000190.000221-0.000014
U18Dec20P185.00PUT185.00$38.59$37.00 / 19$38.30 / 307193.641671%-0.795789-0.2469870.0085510.097338-0.082088
U18Dec20P155.00PUT155.00$16.06$15.00 / 37$15.60 / 171893.173323%-0.509351-0.3477560.0120310.136949-0.048109
U18Dec20P195.00PUT195.00$56.80$45.70 / 19$46.80 / 205090.368132%-0.856713-0.1969010.0068200.077638-0.091431
U18Dec20P180.00PUT180.00$34.35$32.90 / 2$34.00 / 3031593.798782%-0.758750-0.2716770.0094040.107048-0.077006
U18Dec20P50.00PUT50.00$0.01$0.05 / 503160184.674623%-0.000001-0.0000010.0000010.0000000.000000
U18Dec20C75.00CALL75.00$72.44$74.00 / 10$78.70 / 1028182.362225%0.999466-0.0017960.0000570.0006480.038995
U18Dec20P210.00PUT210.00$59.00 / 75$61.00 / 300082.331582%-0.919558-0.1298400.0045030.051261-0.103587
U18Dec20P200.00PUT200.00$49.80 / 30$51.30 / 100084.931339%-0.881120-0.1729960.0059940.068236-0.095712
U18Dec20P190.00PUT190.00$45.10$41.30 / 30$42.40 / 100191.742065%-0.828370-0.2217820.0076800.087424-0.086894
U18Dec20P175.00PUT175.00$48.10$28.70 / 5$29.90 / 3002692.913772%-0.717151-0.2948330.0102040.116154-0.071653
U18Dec20C95.00CALL95.00$47.83$54.00 / 10$58.60 / 15088126.155070%0.986062-0.0312010.0010720.0122080.048267
U18Dec20C90.00CALL90.00$56.20$59.70 / 70$62.40 / 50351128.693019%0.992747-0.0177200.0006070.0069040.046235
U18Dec20C85.00CALL85.00$59.05$64.10 / 10$68.90 / 15015158.919666%0.996574-0.0091630.0003110.0035400.043957
U18Dec20C80.00CALL80.00$63.48$69.00 / 51$73.90 / 100136171.411632%0.998555-0.0042740.0001420.0016200.041522
U18Dec20C70.00CALL70.00$57.00$79.00 / 10$83.70 / 10013198.200006%0.999832-0.0007030.0000190.0002210.036423
U18Dec20C65.00CALL65.00$68.60$84.00 / 10$88.70 / 1005215.218177%0.999956-0.0002890.0000060.0000630.033831
U18Dec20P65.00PUT65.00$0.29$0.05 / 10142142.744738%-0.000044-0.0001590.0000060.000063-0.000004
U18Dec20C60.00CALL60.00$54.00$89.00 / 54$93.60 / 1000230.933059%0.999991-0.0001560.0000010.0000140.031231
U18Dec20P60.00PUT60.00$0.12$0.05 / 21083155.523233%-0.000009-0.0000360.0000010.000014-0.000001
U18Dec20C55.00CALL55.00$49.20$94.00 / 10$98.70 / 1004253.714061%0.999999-0.0001160.0000010.0000020.028629
U18Dec20P55.00PUT55.00$0.20$0.10 / 2106183.411971%-0.000001-0.0000060.0000010.0000020.000000
U18Dec20C50.00CALL50.00$60.50$98.70 / 20$103.50 / 2105258.857574%1.000000-0.0001010.0000010.0000000.026026