Explore strikes, OI, IV and strategy data for UAL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251107C00055000 | 11/3 3:02 PM | 55.00 | 41.25 | 39.8 | 43.8 | 0.00 | 0.00% | 5 | 4 | 372.66% | Yes |
| UAL251107C00060000 | 11/4 10:34 AM | 60.00 | 33.85 | 34.65 | 38.8 | 0.00 | 0.00% | 2 | 1 | 289.84% | Yes |
| UAL251107C00065000 | 11/4 10:34 AM | 65.00 | 28.95 | 30.15 | 33.75 | 0.00 | 0.00% | 2 | 1 | 308.20% | Yes |
| UAL251107C00070000 | 11/4 11:34 AM | 70.00 | 22.35 | 26 | 28.75 | 0.00 | 0.00% | 1 | 3 | 314.84% | Yes |
| UAL251107C00075000 | 11/4 11:34 AM | 75.00 | 17.36 | 21.05 | 23.75 | 0.00 | 0.00% | 1 | 3 | 263.28% | Yes |
| UAL251107C00080000 | 11/3 11:00 AM | 80.00 | 15.00 | 16.05 | 18.8 | 0.00 | 0.00% | 3 | 4 | 212.79% | Yes |
| UAL251107C00083000 | 11/4 10:08 AM | 83.00 | 11.26 | 13.05 | 15.8 | 0.00 | 0.00% | 1 | 2 | 181.74% | Yes |
| UAL251107C00084000 | 11/4 10:08 AM | 84.00 | 10.40 | 12.05 | 14.8 | 0.00 | 0.00% | 1 | 1 | 171.48% | Yes |
| UAL251107C00085000 | 11/3 9:36 AM | 85.00 | 9.00 | 11.05 | 13.8 | 0.00 | 0.00% | 2 | 1 | 161.13% | Yes |
| UAL251107C00086000 | 10/15 3:20 PM | 86.00 | 19.20 | 10.1 | 12.05 | 0.00 | 0.00% | 1 | 1 | 125.78% | Yes |
| UAL251107C00087000 | 10/17 11:13 AM | 87.00 | 13.15 | 9.1 | 11.85 | 0.00 | 0.00% | 2 | 0 | 143.46% | Yes |
| UAL251107C00088000 | 11/5 9:39 AM | 88.00 | 5.20 | 8.1 | 10.85 | 1.65 | 46.48% | 5 | 23 | 132.91% | Yes |
| UAL251107C00090000 | 11/5 12:17 PM | 90.00 | 6.97 | 6.2 | 8 | 4.50 | 182.19% | 174 | 78 | 89.84% | Yes |
| UAL251107C00091000 | 11/5 10:21 AM | 91.00 | 4.86 | 5.05 | 7.5 | 3.16 | 185.88% | 66 | 114 | 90.14% | Yes |
| UAL251107C00092000 | 11/5 3:48 PM | 92.00 | 5.00 | 3.4 | 5.5 | 3.65 | 270.37% | 58 | 225 | 90.53% | Yes |
| UAL251107C00093000 | 11/5 3:28 PM | 93.00 | 4.75 | 2.91 | 4.9 | 3.80 | 400.00% | 610 | 59 | 96.09% | Yes |
| UAL251107C00094000 | 11/5 2:54 PM | 94.00 | 4.25 | 2.88 | 5.2 | 3.68 | 645.61% | 65 | 652 | 88.62% | Yes |
| UAL251107C00095000 | 11/5 3:15 PM | 95.00 | 3.50 | 2.09 | 3.55 | 3.00 | 600.00% | 573 | 1639 | 66.50% | Yes |
| UAL251107C00096000 | 11/5 3:42 PM | 96.00 | 1.96 | 1.78 | 2.63 | 1.60 | 444.44% | 586 | 347 | 65.43% | Yes |
| UAL251107C00097000 | 11/5 3:59 PM | 97.00 | 1.44 | 1.08 | 2.25 | 1.17 | 433.33% | 418 | 5992 | 64.16% | No |
| UAL251107C00098000 | 11/5 3:58 PM | 98.00 | 0.94 | 0.58 | 1.23 | 0.72 | 327.27% | 339 | 830 | 51.61% | No |
| UAL251107C00099000 | 11/5 3:52 PM | 99.00 | 0.79 | 0.48 | 1.3 | 0.68 | 618.18% | 153 | 837 | 63.38% | No |
| UAL251107C00100000 | 11/5 3:59 PM | 100.00 | 0.51 | 0.42 | 0.7 | 0.36 | 240.00% | 344 | 1118 | 60.16% | No |
| UAL251107C00101000 | 11/5 3:45 PM | 101.00 | 0.45 | 0.17 | 0.52 | 0.36 | 400.00% | 84 | 350 | 58.50% | No |
| UAL251107C00102000 | 11/5 3:53 PM | 102.00 | 0.24 | 0.05 | 0.38 | 0.16 | 200.00% | 97 | 377 | 58.11% | No |
| UAL251107C00103000 | 11/5 1:43 PM | 103.00 | 0.24 | 0.01 | 0.45 | 0.18 | 300.00% | 30 | 173 | 66.80% | No |
| UAL251107C00104000 | 11/5 2:06 PM | 104.00 | 0.11 | 0.01 | 0.2 | -0.02 | -15.38% | 27 | 118 | 61.72% | No |
| UAL251107C00105000 | 11/5 1:06 PM | 105.00 | 0.07 | 0.04 | 0.14 | 0.06 | 600.00% | 22 | 299 | 66.02% | No |
| UAL251107C00106000 | 11/5 3:23 PM | 106.00 | 0.03 | 0 | 0.06 | -0.06 | -66.67% | 1 | 104 | 59.77% | No |
| UAL251107C00107000 | 11/3 2:43 PM | 107.00 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 11 | 65 | 71.09% | No |
| UAL251107C00108000 | 11/4 3:49 PM | 108.00 | 0.02 | 0 | 0.45 | 0.00 | 0.00% | 6 | 43 | 100.39% | No |
| UAL251107C00109000 | 11/3 11:00 AM | 109.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 18 | 52 | 103.91% | No |
| UAL251107C00110000 | 11/4 2:26 PM | 110.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 39 | 584 | 82.81% | No |
| UAL251107C00111000 | 11/5 1:46 PM | 111.00 | 0.32 | 0 | 0.56 | -0.14 | -30.43% | 1 | 22 | 124.61% | No |
| UAL251107C00112000 | 11/5 1:46 PM | 112.00 | 0.16 | 0 | 0.4 | 0.12 | 300.00% | 1 | 55 | 121.68% | No |
| UAL251107C00113000 | 11/5 10:27 AM | 113.00 | 0.45 | 0 | 0.27 | 0.36 | 400.00% | 1 | 26 | 118.16% | No |
| UAL251107C00114000 | 11/5 10:27 AM | 114.00 | 0.40 | 0 | 0.39 | 0.34 | 566.67% | 1 | 43 | 132.42% | No |
| UAL251107C00115000 | 11/5 10:37 AM | 115.00 | 0.45 | 0 | 0.15 | 0.42 | 1400.00% | 2 | 52 | 116.80% | No |
| UAL251107C00116000 | 11/5 10:37 AM | 116.00 | 0.44 | 0 | 0.19 | -1.35 | -75.42% | 2 | 16 | 126.17% | No |
| UAL251107C00120000 | 11/5 10:13 AM | 120.00 | 0.01 | 0 | 0.02 | -0.18 | -94.74% | 2 | 14 | 109.38% | No |
| UAL251107C00125000 | 10/15 10:35 AM | 125.00 | 0.57 | 0 | 2.13 | 0.00 | 0.00% | 1 | 26 | 272.85% | No |
| UAL251107C00130000 | 11/4 3:34 PM | 130.00 | 0.29 | 0 | 0.08 | 0.00 | 0.00% | 1 | 45 | 167.97% | No |
| UAL251107C00135000 | 11/4 3:34 PM | 135.00 | 0.08 | 0 | 0.88 | 0.00 | 0.00% | 1 | 10 | 269.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251107P00065000 | 11/3 9:38 AM | 65.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 2 | 15 | 193.75% | No |
| UAL251107P00070000 | 11/5 2:47 PM | 70.00 | 0.05 | 0 | 0.21 | -0.14 | -73.68% | 7 | 1 | 215.63% | No |
| UAL251107P00075000 | 11/5 1:14 PM | 75.00 | 0.10 | 0 | 0.06 | 0.07 | 233.33% | 2 | 174 | 146.88% | No |
| UAL251107P00080000 | 11/5 1:26 PM | 80.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 42 | 216 | 103.13% | No |
| UAL251107P00083000 | 11/5 2:56 PM | 83.00 | 0.02 | 0.01 | 0.07 | -0.06 | -75.00% | 64 | 51 | 97.27% | No |
| UAL251107P00084000 | 11/5 2:56 PM | 84.00 | 0.12 | 0 | 0.12 | -0.11 | -47.83% | 118 | 290 | 96.48% | No |
| UAL251107P00085000 | 11/5 3:52 PM | 85.00 | 0.09 | 0.02 | 0.14 | -0.19 | -67.86% | 77 | 296 | 94.14% | No |
| UAL251107P00086000 | 11/5 12:16 PM | 86.00 | 0.05 | 0.03 | 0.16 | -0.34 | -87.18% | 12 | 514 | 89.45% | No |
| UAL251107P00087000 | 11/5 1:18 PM | 87.00 | 0.02 | 0 | 0.2 | -0.53 | -96.36% | 75 | 257 | 83.01% | No |
| UAL251107P00088000 | 11/5 1:37 PM | 88.00 | 0.06 | 0.05 | 0.16 | -0.74 | -92.50% | 45 | 136 | 76.17% | No |
| UAL251107P00089000 | 11/5 3:48 PM | 89.00 | 0.08 | 0.05 | 0.18 | -0.92 | -92.00% | 96 | 352 | 70.12% | No |
| UAL251107P00090000 | 11/5 3:52 PM | 90.00 | 0.14 | 0.11 | 0.21 | -1.53 | -91.62% | 209 | 1174 | 67.38% | No |
| UAL251107P00091000 | 11/5 3:58 PM | 91.00 | 0.21 | 0.16 | 0.23 | -1.56 | -88.14% | 169 | 595 | 62.31% | No |
| UAL251107P00092000 | 11/5 3:47 PM | 92.00 | 0.23 | 0.25 | 0.52 | -2.27 | -90.80% | 445 | 490 | 66.50% | No |
| UAL251107P00093000 | 11/5 3:49 PM | 93.00 | 0.38 | 0.31 | 0.58 | -2.62 | -87.33% | 225 | 623 | 59.77% | No |
| UAL251107P00094000 | 11/5 3:57 PM | 94.00 | 0.60 | 0.57 | 0.64 | -3.20 | -84.21% | 200 | 736 | 56.54% | No |
| UAL251107P00095000 | 11/5 3:59 PM | 95.00 | 0.86 | 0.78 | 1.03 | -3.74 | -81.30% | 539 | 2584 | 56.45% | No |
| UAL251107P00096000 | 11/5 3:42 PM | 96.00 | 0.98 | 0.93 | 1.37 | -4.39 | -81.75% | 769 | 123 | 51.07% | No |
| UAL251107P00097000 | 11/5 3:46 PM | 97.00 | 1.61 | 1.5 | 2.01 | -4.92 | -75.34% | 475 | 916 | 55.08% | Yes |
| UAL251107P00098000 | 11/5 3:14 PM | 98.00 | 1.65 | 1.6 | 2.44 | -5.80 | -77.85% | 82 | 674 | 58.45% | Yes |
| UAL251107P00099000 | 11/5 3:49 PM | 99.00 | 2.90 | 2.16 | 3.5 | -5.46 | -65.31% | 120 | 151 | 73.44% | Yes |
| UAL251107P00100000 | 11/5 2:38 PM | 100.00 | 2.95 | 2.76 | 4.75 | -6.28 | -68.04% | 85 | 174 | 52.73% | Yes |
| UAL251107P00101000 | 11/4 3:58 PM | 101.00 | 10.35 | 3.1 | 4.85 | 0.00 | 0.00% | 5 | 128 | 66.80% | Yes |
| UAL251107P00102000 | 11/4 3:23 PM | 102.00 | 11.40 | 3.4 | 6.45 | 0.00 | 0.00% | 17 | 45 | 104.39% | Yes |
| UAL251107P00103000 | 11/5 12:01 PM | 103.00 | 6.15 | 5 | 7.4 | -3.19 | -34.15% | 11 | 3 | 111.91% | Yes |
| UAL251107P00104000 | 11/5 1:27 PM | 104.00 | 7.17 | 6 | 8.25 | -2.14 | -22.99% | 11 | 11 | 114.06% | Yes |
| UAL251107P00105000 | 11/5 12:04 PM | 105.00 | 8.52 | 6.3 | 9.85 | -5.50 | -39.23% | 3 | 20 | 151.07% | Yes |
| UAL251107P00107000 | 11/4 1:38 PM | 107.00 | 16.29 | 8.25 | 11.2 | 0.00 | 0.00% | 1 | 1 | 136.82% | Yes |
| UAL251107P00110000 | 11/3 12:09 PM | 110.00 | 13.94 | 12.15 | 14.1 | 0.00 | 0.00% | 2 | 0 | 153.91% | Yes |
