Breaking News

Invesco DB US Dollar Index Bearish Fund (UDN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

18.64 +0.03 +0.16%

05/12 - Closed. Currency in USD

After Hours

18.64

0.00

0.00%

23:10:05 - Real-time Data

Type: ETF

Market: United States

Issuer: Invesco

Asset Class: Currency

Volume: 119,721
Bid/Ask: 0.00 / 0.00
Day's Range: 18.60 - 18.65

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Opinion & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Invesco DB US Dollar Index Bearish Options Chain

Get free option data for UDN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Invesco DB US Dollar Index Bearish ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 06, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.52	0%	9.9	11.4	0	8.00	0	0%	0	0.75	0
UDN Call 8.00 Exp: Dec 19, 2025 Last: 10.52 Chg.: 0% SymbolUDN\|20251219\|8.00C Delta0 Imp Vol0 Bid9.9 Gamma0 Theoretical0 Ask11.4 Theta0 Intrinsic Value10.64 Volume0 Vega0 Time Value-0.12 Open Interest8 Rho0 Delta / Theta0 UDN Put 8.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolUDN\|20251219\|8.00P Delta-0.0748 Imp Vol4.3619 Bid0 Gamma0.0092 Theoretical0.75 Ask0.75 Theta-0.0832 Intrinsic Value-10.64 Volume0 Vega0.005 Time Value10.64 Open Interest0 Rho-0.0007 Delta / Theta0.8994
0	0%	8.9	10.4	0	9.00	0	0%	0	0.75	0
UDN Call 9.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolUDN\|20251219\|9.00C Delta0 Imp Vol0 Bid8.9 Gamma0 Theoretical0 Ask10.4 Theta0 Intrinsic Value9.64 Volume0 Vega0 Time Value-9.64 Open Interest0 Rho0 Delta / Theta0 UDN Put 9.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolUDN\|20251219\|9.00P Delta-0.086 Imp Vol3.8571 Bid0 Gamma0.0116 Theoretical0.75 Ask0.75 Theta-0.0817 Intrinsic Value-9.64 Volume0 Vega0.0055 Time Value9.64 Open Interest0 Rho-0.0008 Delta / Theta1.0526
8.9	0%	7.9	9.4	0	10.00	0	0%	0	0.75	0
UDN Call 10.00 Exp: Dec 19, 2025 Last: 8.9 Chg.: 0% SymbolUDN\|20251219\|10.00C Delta0 Imp Vol0 Bid7.9 Gamma0 Theoretical0 Ask9.4 Theta0 Intrinsic Value8.64 Volume0 Vega0 Time Value0.26 Open Interest2 Rho0 Delta / Theta0 UDN Put 10.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolUDN\|20251219\|10.00P Delta-0.0983 Imp Vol3.4097 Bid0 Gamma0.0144 Theoretical0.75 Ask0.75 Theta-0.0797 Intrinsic Value-8.64 Volume0 Vega0.0061 Time Value8.64 Open Interest0 Rho-0.0008 Delta / Theta1.2331
					18.64	Price @ Dec 06, 2025 20:31 GMT
0.03	0%	0	0.1	0	19.00	0.55	0%	0.05	0.7	0
UDN Call 19.00 Exp: Dec 19, 2025 Last: 0.03 Chg.: 0% SymbolUDN\|20251219\|19.00C Delta0.2859 Imp Vol0.1619 Bid0 Gamma0.5969 Theoretical0.1 Ask0.1 Theta-0.008 Intrinsic Value-0.36 Volume0 Vega0.012 Time Value0.39 Open Interest856 Rho0.0019 Delta / Theta-35.7138 UDN Put 19.00 Exp: Dec 19, 2025 Last: 0.55 Chg.: 0% SymbolUDN\|20251219\|19.00P Delta-0.8564 Imp Vol0.0999 Bid0.05 Gamma0.9364 Theoretical0.38 Ask0.7 Theta-0.0021 Intrinsic Value0.36 Volume0 Vega0.0077 Time Value0.19 Open Interest45 Rho-0.0027 Delta / Theta400.9279
0.05	0%	0	0.15	0	20.00	1.54	0%	1	1.75	0
UDN Call 20.00 Exp: Dec 19, 2025 Last: 0.05 Chg.: 0% SymbolUDN\|20251219\|20.00C Delta0.1953 Imp Vol0.4079 Bid0 Gamma0.1923 Theoretical0.15 Ask0.15 Theta-0.0156 Intrinsic Value-1.36 Volume0 Vega0.0097 Time Value1.41 Open Interest1,931 Rho0.0012 Delta / Theta-12.5176 UDN Put 20.00 Exp: Dec 19, 2025 Last: 1.54 Chg.: 0% SymbolUDN\|20251219\|20.00P Delta-0.9344 Imp Vol0.2547 Bid1 Gamma0.1492 Theoretical1.38 Ask1.75 Theta-0.0034 Intrinsic Value1.36 Volume0 Vega0.0044 Time Value0.18 Open Interest0 Rho-0.0029 Delta / Theta273.0503
0.04	0%	0	0.75	0	21.00	0	0%	2	3.2	0
UDN Call 21.00 Exp: Dec 19, 2025 Last: 0.04 Chg.: 0% SymbolUDN\|20251219\|21.00C Delta0.3252 Imp Vol1.1179 Bid0 Gamma0.0916 Theoretical0.75 Ask0.75 Theta-0.055 Intrinsic Value-2.36 Volume0 Vega0.0127 Time Value2.4 Open Interest13 Rho0.0019 Delta / Theta-5.9115 UDN Put 21.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolUDN\|20251219\|21.00P Delta-0.7988 Imp Vol0.6977 Bid2 Gamma0.1154 Theoretical2.6 Ask3.2 Theta-0.0251 Intrinsic Value2.36 Volume0 Vega0.0099 Time Value-2.36 Open Interest0 Rho-0.0046 Delta / Theta31.8078

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

UDN Comments

Write your thoughts about Invesco DB US Dollar Index Bearish Fund

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	104,797.39	+1624.61	+1.57%
S. Africa 40 Futures	105,031	+1533	+1.48%
US 30	47,955.5	+104.3	+0.22%
US 500	6,870.8	+13.9	+0.20%
US Tech 100	25,696.8	+115.1	+0.45%
DAX Futures	24,062.0	+141.0	+0.59%
Dollar Index	98.970	+0.020	+0.02%

Gold	4,243.00	0.00	0.00%
Silver	59.053	+1.562	+2.72%
Crude Oil WTI	60.08	+0.41	+0.69%
Brent Oil	63.75	+0.49	+0.77%
Natural Gas	5.289	+0.226	+4.46%
Copper	5.4620	+0.0880	+1.64%
US Corn	444.75	-2.50	-0.56%

USD/ZAR	16.9288	-0.0689	-0.41%
EUR/USD	1.1643	-0.0001	-0.01%
GBP/USD	1.3331	+0.0004	+0.03%
USD/JPY	155.35	+0.25	+0.16%
GBP/JPY	207.08	+0.39	+0.19%
USD/CAD	1.3816	-0.0142	-1.02%
AUD/USD	0.6640	+0.0030	+0.45%

Nampak	54,000	+940	+1.77%
MTN	15,801	+76	+0.48%
Standard Bank	27,737	+208	+0.76%
FirstRand Ltd	8,674	+55	+0.64%
Capitec	402,500	+3389	+0.85%
African Rainbow Minerals	18,701	+223	+1.21%
Naspers	106,400	+669	+0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
Invesco DB US Dol.	18.64	+0.03	+0.16%
ETC/HKD	103.696	+1.556	+1.52%
ADA/HKD	3.21907	-0.02257	-0.70%
DB PWM II Active .	252.520	+0.600	+0.24%
AXA SPDB Welfare .	1.036	0.000	0.00%
BlackRock Index L.	1.04	0.00	0.31%
XRP/PHP	120.11	+0.06	+0.05%
Deutsche Bank AG .	285.110	0.000	0.00%