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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251114C00060000 | 11/3 3:02 PM | 60.00 | 36.21 | 35.9 | 38.85 | 0.00 | 0.00% | 5 | 7 | 203.81% | Yes |
| UAL251114C00070000 | 10/31 10:02 AM | 70.00 | 24.08 | 26.15 | 28.85 | 0.00 | 0.00% | 2 | 1 | 154.59% | Yes |
| UAL251114C00080000 | 11/5 9:59 AM | 80.00 | 14.70 | 15.25 | 18.95 | 3.10 | 26.72% | 3 | 72 | 86.72% | Yes |
| UAL251114C00083000 | 10/16 10:45 AM | 83.00 | 22.90 | 13.2 | 15.6 | 0.00 | 0.00% | 0 | 2 | 84.81% | Yes |
| UAL251114C00084000 | 10/21 2:04 PM | 84.00 | 17.10 | 11.8 | 14.25 | 0.00 | 0.00% | 1 | 2 | 65.82% | Yes |
| UAL251114C00085000 | 10/22 1:24 PM | 85.00 | 14.01 | 11.45 | 13.3 | 0.00 | 0.00% | 0 | 4 | 74.32% | Yes |
| UAL251114C00088000 | 11/4 9:53 AM | 88.00 | 7.44 | 8.45 | 10.9 | 0.00 | 0.00% | 1 | 1 | 67.92% | Yes |
| UAL251114C00089000 | 10/31 1:15 PM | 89.00 | 6.50 | 7.55 | 10.5 | 0.00 | 0.00% | 24 | 25 | 70.90% | Yes |
| UAL251114C00090000 | 11/5 9:36 AM | 90.00 | 4.75 | 6.65 | 9.65 | 0.75 | 18.75% | 5 | 60 | 67.97% | Yes |
| UAL251114C00091000 | 11/5 11:20 AM | 91.00 | 6.20 | 5.8 | 8.15 | 2.86 | 85.63% | 8 | 24 | 58.50% | Yes |
| UAL251114C00092000 | 11/5 11:00 AM | 92.00 | 5.50 | 5 | 7.3 | 2.70 | 96.43% | 27 | 23 | 56.20% | Yes |
| UAL251114C00093000 | 11/5 3:05 PM | 93.00 | 5.85 | 4.05 | 7.4 | 3.41 | 139.75% | 12 | 39 | 60.79% | Yes |
| UAL251114C00094000 | 11/5 11:44 AM | 94.00 | 4.53 | 3.8 | 6 | 2.52 | 125.37% | 16 | 75 | 57.18% | Yes |
| UAL251114C00095000 | 11/5 3:48 PM | 95.00 | 4.40 | 4 | 4.45 | 2.80 | 175.00% | 112 | 135 | 55.57% | Yes |
| UAL251114C00096000 | 11/5 2:55 PM | 96.00 | 4.15 | 3.3 | 4.8 | 2.63 | 173.03% | 36 | 76 | 61.60% | Yes |
| UAL251114C00097000 | 11/5 2:07 PM | 97.00 | 3.45 | 2.81 | 4.1 | 2.29 | 197.41% | 106 | 82 | 59.81% | No |
| UAL251114C00098000 | 11/5 3:50 PM | 98.00 | 2.50 | 2.42 | 3.1 | 1.60 | 177.78% | 1641 | 1541 | 55.66% | No |
| UAL251114C00099000 | 11/5 2:32 PM | 99.00 | 2.65 | 1.97 | 2.76 | 1.89 | 248.68% | 20 | 134 | 55.69% | No |
| UAL251114C00100000 | 11/5 2:41 PM | 100.00 | 2.27 | 1.41 | 3.55 | 1.67 | 278.33% | 266 | 277 | 63.82% | No |
| UAL251114C00101000 | 11/5 1:40 PM | 101.00 | 1.75 | 1.29 | 2.15 | 1.20 | 218.18% | 58 | 63 | 56.08% | No |
| UAL251114C00102000 | 11/5 2:19 PM | 102.00 | 1.45 | 1.03 | 1.65 | 1.10 | 314.29% | 148 | 159 | 54.00% | No |
| UAL251114C00103000 | 11/5 3:50 PM | 103.00 | 1.04 | 0.85 | 1.15 | 0.73 | 235.48% | 1419 | 1441 | 51.66% | No |
| UAL251114C00104000 | 11/5 1:15 PM | 104.00 | 0.95 | 0.58 | 1.2 | 0.62 | 187.88% | 32 | 127 | 53.52% | No |
| UAL251114C00105000 | 11/5 3:53 PM | 105.00 | 0.65 | 0.46 | 0.85 | 0.45 | 225.00% | 472 | 102 | 51.71% | No |
| UAL251114C00106000 | 11/4 1:36 PM | 106.00 | 0.22 | 0.01 | 0.71 | 0.00 | 0.00% | 1 | 50 | 56.98% | No |
| UAL251114C00107000 | 11/5 3:32 PM | 107.00 | 0.43 | 0.11 | 0.58 | 0.40 | 1333.33% | 21 | 222 | 56.98% | No |
| UAL251114C00108000 | 11/5 3:52 PM | 108.00 | 0.15 | 0.15 | 0.56 | -1.08 | -87.80% | 3 | 87 | 52.83% | No |
| UAL251114C00109000 | 11/5 1:06 PM | 109.00 | 0.36 | 0.01 | 0.57 | 0.11 | 44.00% | 2 | 74 | 53.32% | No |
| UAL251114C00110000 | 11/3 3:52 PM | 110.00 | 0.20 | 0 | 0.57 | 0.00 | 0.00% | 26 | 164 | 56.06% | No |
| UAL251114C00111000 | 11/3 12:45 PM | 111.00 | 0.21 | 0 | 2.18 | 0.00 | 0.00% | 2 | 5 | 85.50% | No |
| UAL251114C00112000 | 10/17 3:54 PM | 112.00 | 1.34 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1 | 73.54% | No |
| UAL251114C00113000 | 10/27 12:00 PM | 113.00 | 0.39 | 0 | 2.18 | 0.00 | 0.00% | 0 | 2 | 92.48% | No |
| UAL251114C00114000 | 10/27 1:39 PM | 114.00 | 0.22 | 0 | 2.18 | 0.00 | 0.00% | 0 | 1 | 95.90% | No |
| UAL251114C00115000 | 11/5 3:27 PM | 115.00 | 0.09 | 0 | 0.17 | 0.00 | 0.00% | 1 | 19 | 56.06% | No |
| UAL251114C00116000 | 11/3 12:05 PM | 116.00 | 0.07 | 0 | 0.27 | 0.00 | 0.00% | 2 | 2 | 63.09% | No |
| UAL251114C00120000 | 10/16 1:52 PM | 120.00 | 0.85 | 0 | 0.34 | 0.00 | 0.00% | 505 | 390 | 75.39% | No |
| UAL251114C00125000 | 10/15 3:46 PM | 125.00 | 0.66 | 0 | 0.39 | 0.00 | 0.00% | 1 | 3 | 88.87% | No |
| UAL251114C00130000 | 10/22 11:05 AM | 130.00 | 0.07 | 0 | 0.32 | 0.00 | 0.00% | 1 | 26 | 96.29% | No |
| UAL251114C00135000 | 10/16 1:35 PM | 135.00 | 0.11 | 0 | 0.27 | 0.00 | 0.00% | 0 | 30 | 103.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251114P00060000 | 10/31 10:27 AM | 60.00 | 0.33 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1 | 109.38% | No |
| UAL251114P00065000 | 10/31 10:27 AM | 65.00 | 0.43 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1 | 116.02% | No |
| UAL251114P00070000 | 10/31 10:29 AM | 70.00 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 1 | 1 | 98.44% | No |
| UAL251114P00075000 | 11/4 2:02 PM | 75.00 | 0.14 | 0 | 0.69 | 0.00 | 0.00% | 12 | 249 | 103.03% | No |
| UAL251114P00080000 | 11/5 1:50 PM | 80.00 | 0.67 | 0.04 | 0.32 | 0.35 | 109.38% | 9 | 634 | 70.90% | No |
| UAL251114P00083000 | 11/5 11:30 AM | 83.00 | 0.66 | 0.07 | 0.89 | 0.09 | 15.79% | 11 | 27 | 74.71% | No |
| UAL251114P00084000 | 11/3 9:30 AM | 84.00 | 0.56 | 0 | 0.58 | 0.00 | 0.00% | 1 | 14 | 61.82% | No |
| UAL251114P00085000 | 11/5 12:16 PM | 85.00 | 0.25 | 0.1 | 0.67 | -0.80 | -76.19% | 5 | 155 | 62.01% | No |
| UAL251114P00086000 | 11/5 9:30 AM | 86.00 | 1.08 | 0.16 | 0.8 | 0.29 | 36.71% | 1 | 529 | 61.33% | No |
| UAL251114P00087000 | 11/5 10:17 AM | 87.00 | 0.75 | 0.1 | 0.93 | -0.85 | -53.13% | 3 | 116 | 58.06% | No |
| UAL251114P00088000 | 11/5 1:50 PM | 88.00 | 1.05 | 0.18 | 0.9 | -0.88 | -45.60% | 18 | 295 | 54.30% | No |
| UAL251114P00089000 | 11/5 1:55 PM | 89.00 | 0.56 | 0.36 | 0.81 | -1.74 | -75.65% | 6 | 105 | 51.03% | No |
| UAL251114P00090000 | 11/5 1:39 PM | 90.00 | 0.77 | 0.6 | 0.96 | -2.05 | -72.70% | 111 | 360 | 51.42% | No |
| UAL251114P00091000 | 11/5 3:50 PM | 91.00 | 1.00 | 0.84 | 1.23 | -2.20 | -68.75% | 9 | 139 | 52.20% | No |
| UAL251114P00092000 | 11/5 1:54 PM | 92.00 | 1.15 | 1.1 | 1.59 | -2.73 | -70.36% | 18 | 94 | 53.13% | No |
| UAL251114P00093000 | 11/5 12:54 PM | 93.00 | 1.39 | 1.25 | 3.35 | -2.76 | -66.51% | 3 | 154 | 64.89% | No |
| UAL251114P00094000 | 11/5 3:11 PM | 94.00 | 1.60 | 1.74 | 2.05 | -3.33 | -67.55% | 61 | 125 | 50.88% | No |
| UAL251114P00095000 | 11/5 3:46 PM | 95.00 | 2.10 | 2.14 | 2.41 | -3.70 | -63.79% | 58 | 1064 | 50.46% | No |
| UAL251114P00096000 | 11/5 3:35 PM | 96.00 | 2.43 | 2.45 | 3.25 | -4.27 | -63.73% | 363 | 140 | 52.44% | No |
| UAL251114P00097000 | 11/5 3:43 PM | 97.00 | 2.83 | 2.99 | 3.6 | -4.35 | -60.58% | 25 | 149 | 51.42% | Yes |
| UAL251114P00098000 | 11/5 3:46 PM | 98.00 | 3.45 | 3.55 | 3.9 | -5.15 | -59.88% | 20 | 64 | 52.17% | Yes |
| UAL251114P00099000 | 11/5 3:02 PM | 99.00 | 3.75 | 4.1 | 4.5 | -4.42 | -54.10% | 27 | 45 | 52.05% | Yes |
| UAL251114P00100000 | 11/5 1:59 PM | 100.00 | 4.28 | 4.75 | 5.15 | -5.34 | -55.51% | 115 | 67 | 51.98% | Yes |
| UAL251114P00101000 | 11/5 12:45 PM | 101.00 | 5.15 | 4.75 | 5.85 | -0.55 | -9.65% | 10 | 9 | 52.00% | Yes |
| UAL251114P00102000 | 11/5 3:26 PM | 102.00 | 5.50 | 5.5 | 7.25 | -3.33 | -37.71% | 3 | 13 | 64.70% | Yes |
| UAL251114P00103000 | 11/4 10:03 AM | 103.00 | 9.47 | 6.1 | 7.55 | 0.00 | 0.00% | 1 | 61 | 55.93% | Yes |
| UAL251114P00104000 | 11/5 1:27 PM | 104.00 | 7.89 | 6.6 | 8.85 | -1.96 | -19.90% | 5 | 14 | 66.70% | Yes |
| UAL251114P00105000 | 11/5 10:16 AM | 105.00 | 9.75 | 6.75 | 9.9 | 0.05 | 0.52% | 2 | 30 | 72.27% | Yes |
| UAL251114P00106000 | 10/9 1:14 PM | 106.00 | 9.40 | 8.4 | 10.75 | 0.00 | 0.00% | 0 | 1 | 73.44% | Yes |
| UAL251114P00107000 | 10/29 11:08 AM | 107.00 | 10.60 | 9.3 | 11.6 | 0.00 | 0.00% | 3 | 3 | 74.22% | Yes |
