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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251121C00055000 | 10/2 9:58 AM | 55.00 | 39.53 | 41.35 | 43.9 | 0.00 | 0.00% | 0 | 2 | 188.38% | Yes |
| UAL251121C00060000 | 11/4 1:37 PM | 60.00 | 31.72 | 36.25 | 38.9 | 0.00 | 0.00% | 3 | 2 | 161.91% | Yes |
| UAL251121C00065000 | 10/31 10:42 AM | 65.00 | 28.80 | 31.1 | 33.95 | 0.00 | 0.00% | 1 | 13 | 137.60% | Yes |
| UAL251121C00070000 | 10/28 3:41 PM | 70.00 | 25.30 | 26.05 | 29 | 0.00 | 0.00% | 2 | 18 | 116.80% | Yes |
| UAL251121C00075000 | 11/4 1:35 PM | 75.00 | 18.27 | 21.15 | 24.05 | 0.00 | 0.00% | 16 | 11 | 99.32% | Yes |
| UAL251121C00080000 | 11/5 10:50 AM | 80.00 | 16.01 | 16.3 | 18.6 | 4.36 | 37.42% | 5 | 8 | 75.93% | Yes |
| UAL251121C00085000 | 11/5 2:20 PM | 85.00 | 13.50 | 12.1 | 14.25 | 5.80 | 75.32% | 48 | 110 | 72.56% | Yes |
| UAL251121C00087000 | 11/4 3:42 PM | 87.00 | 6.61 | 10.45 | 12.45 | 0.00 | 0.00% | 13 | 15 | 68.97% | Yes |
| UAL251121C00087500 | 11/3 12:01 PM | 87.50 | 10.75 | 9.4 | 11.6 | 0.00 | 0.00% | 3 | 13 | 58.96% | Yes |
| UAL251121C00089000 | 11/4 3:21 PM | 89.00 | 5.30 | 8.1 | 10.65 | 0.00 | 0.00% | 221 | 220 | 58.96% | Yes |
| UAL251121C00090000 | 11/4 3:36 PM | 90.00 | 4.72 | 8.15 | 9.05 | 0.00 | 0.00% | 10 | 62 | 58.01% | Yes |
| UAL251121C00091000 | 11/5 10:39 AM | 91.00 | 6.80 | 6.55 | 9.05 | 2.34 | 52.47% | 3 | 14 | 56.35% | Yes |
| UAL251121C00092000 | 11/5 11:35 AM | 92.00 | 6.70 | 5.8 | 8.25 | 2.95 | 78.67% | 42 | 79 | 54.69% | Yes |
| UAL251121C00092500 | 11/4 3:17 PM | 92.50 | 3.56 | 6.4 | 7.75 | 0.00 | 0.00% | 5 | 147 | 59.69% | Yes |
| UAL251121C00093000 | 11/5 12:41 PM | 93.00 | 6.85 | 5.9 | 7.55 | 3.35 | 95.71% | 3 | 50 | 59.06% | Yes |
| UAL251121C00094000 | 11/5 10:00 AM | 94.00 | 4.38 | 5.4 | 6.6 | 1.51 | 52.61% | 10 | 23 | 57.23% | Yes |
| UAL251121C00095000 | 11/5 3:15 PM | 95.00 | 5.77 | 4.85 | 5.85 | 3.26 | 129.88% | 27 | 634 | 55.96% | Yes |
| UAL251121C00096000 | 11/5 3:53 PM | 96.00 | 4.72 | 4.35 | 5.35 | 2.48 | 110.71% | 35 | 344 | 56.18% | Yes |
| UAL251121C00097000 | 11/5 2:10 PM | 97.00 | 4.65 | 3.75 | 4.8 | 2.17 | 87.50% | 13 | 84 | 55.03% | No |
| UAL251121C00097500 | 11/5 3:31 PM | 97.50 | 4.05 | 3.55 | 4.2 | 2.31 | 132.76% | 45 | 860 | 52.88% | No |
| UAL251121C00098000 | 11/5 3:27 PM | 98.00 | 4.09 | 3.4 | 4.5 | 2.44 | 147.88% | 5 | 28 | 56.54% | No |
| UAL251121C00099000 | 11/5 3:27 PM | 99.00 | 3.56 | 2.9 | 3.8 | 1.36 | 61.82% | 6 | 137 | 54.20% | No |
| UAL251121C00100000 | 11/5 3:42 PM | 100.00 | 3.00 | 2.56 | 2.87 | 1.85 | 160.87% | 69 | 3019 | 50.90% | No |
| UAL251121C00101000 | 11/5 2:27 PM | 101.00 | 2.77 | 2.15 | 3.15 | 1.13 | 68.90% | 12 | 88 | 54.49% | No |
| UAL251121C00102000 | 11/5 1:11 PM | 102.00 | 2.89 | 1.87 | 2.56 | 2.09 | 261.25% | 19 | 91 | 52.83% | No |
| UAL251121C00103000 | 11/5 3:25 PM | 103.00 | 2.10 | 1.62 | 2.36 | 1.01 | 92.66% | 207 | 137 | 53.59% | No |
| UAL251121C00104000 | 11/5 11:50 AM | 104.00 | 1.55 | 1.42 | 2.08 | 0.70 | 82.35% | 267 | 858 | 53.78% | No |
| UAL251121C00105000 | 11/5 3:57 PM | 105.00 | 1.25 | 1.21 | 1.37 | 0.67 | 115.52% | 150 | 6546 | 50.07% | No |
| UAL251121C00106000 | 11/5 3:02 PM | 106.00 | 1.31 | 0.94 | 1.17 | 0.23 | 21.30% | 2 | 102 | 51.22% | No |
| UAL251121C00107000 | 11/5 1:56 PM | 107.00 | 1.06 | 0.8 | 0.98 | 0.03 | 2.91% | 125 | 652 | 50.83% | No |
| UAL251121C00108000 | 11/3 1:00 PM | 108.00 | 0.95 | 0.59 | 1.03 | 0.00 | 0.00% | 2 | 177 | 50.37% | No |
| UAL251121C00109000 | 11/4 2:26 PM | 109.00 | 0.48 | 0 | 0.91 | 0.00 | 0.00% | 1 | 115 | 55.13% | No |
| UAL251121C00110000 | 11/5 3:47 PM | 110.00 | 0.65 | 0.35 | 0.7 | 0.45 | 225.00% | 120 | 5531 | 53.27% | No |
| UAL251121C00111000 | 11/4 12:50 PM | 111.00 | 0.34 | 0.29 | 2.4 | 0.08 | 30.77% | 10 | 64 | 68.97% | No |
| UAL251121C00115000 | 11/5 3:15 PM | 115.00 | 0.30 | 0.01 | 0.4 | 0.20 | 200.00% | 15 | 3033 | 56.79% | No |
| UAL251121C00120000 | 11/5 12:38 PM | 120.00 | 0.11 | 0.05 | 0.35 | 0.06 | 120.00% | 113 | 3139 | 58.30% | No |
| UAL251121C00125000 | 11/5 2:29 PM | 125.00 | 0.09 | 0.05 | 0.49 | 0.04 | 80.00% | 1 | 335 | 70.70% | No |
| UAL251121C00130000 | 11/5 1:23 PM | 130.00 | 0.06 | 0.02 | 0.4 | 0.03 | 100.00% | 5 | 458 | 75.59% | No |
| UAL251121C00135000 | 11/5 3:15 PM | 135.00 | 0.05 | 0 | 0.07 | -0.01 | -16.67% | 2 | 36 | 64.84% | No |
| UAL251121C00140000 | 11/4 1:09 PM | 140.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 2 | 85 | 69.53% | No |
| UAL251121C00145000 | 10/16 10:48 AM | 145.00 | 0.21 | 0 | 0.06 | 0.00 | 0.00% | 6 | 55 | 75.39% | No |
| UAL251121C00150000 | 10/31 10:03 AM | 150.00 | 0.04 | 0 | 0.44 | 0.00 | 0.00% | 1 | 4 | 104.69% | No |
| UAL251121C00155000 | 10/15 3:47 PM | 155.00 | 0.08 | 0 | 0.03 | 0.00 | 0.00% | 116 | 652 | 80.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251121P00060000 | 11/5 12:28 PM | 60.00 | 0.18 | 0 | 0.23 | 0.10 | 125.00% | 2 | 739 | 108.98% | No |
| UAL251121P00065000 | 11/4 2:14 PM | 65.00 | 0.06 | 0 | 0.26 | 0.00 | 0.00% | 3 | 8 | 94.34% | No |
| UAL251121P00070000 | 11/5 2:33 PM | 70.00 | 0.08 | 0.07 | 0.2 | -0.06 | -42.86% | 18 | 409 | 79.30% | No |
| UAL251121P00075000 | 11/5 2:20 PM | 75.00 | 0.12 | 0.05 | 0.27 | -0.30 | -71.43% | 22 | 474 | 66.50% | No |
| UAL251121P00080000 | 11/5 3:01 PM | 80.00 | 0.27 | 0.11 | 0.26 | -0.48 | -64.00% | 8 | 972 | 53.52% | No |
| UAL251121P00085000 | 11/5 3:19 PM | 85.00 | 0.57 | 0.53 | 0.83 | -1.20 | -67.80% | 189 | 2924 | 54.64% | No |
| UAL251121P00087000 | 11/5 3:12 PM | 87.00 | 0.77 | 0.82 | 1.22 | -1.56 | -66.95% | 4 | 143 | 54.74% | No |
| UAL251121P00087500 | 11/5 1:59 PM | 87.50 | 0.87 | 0.74 | 1.03 | -1.82 | -67.66% | 150 | 4841 | 50.10% | No |
| UAL251121P00088000 | 11/5 2:37 PM | 88.00 | 0.90 | 0.78 | 1.11 | -1.83 | -67.03% | 12 | 58 | 52.54% | No |
| UAL251121P00089000 | 11/5 3:01 PM | 89.00 | 1.17 | 1.1 | 1.29 | -2.05 | -63.66% | 18 | 77 | 50.05% | No |
| UAL251121P00090000 | 11/5 3:33 PM | 90.00 | 1.42 | 1.18 | 1.53 | -2.26 | -61.41% | 131 | 4807 | 51.47% | No |
| UAL251121P00091000 | 11/5 12:38 PM | 91.00 | 1.49 | 1.55 | 1.78 | -2.49 | -62.56% | 461 | 34 | 50.88% | No |
| UAL251121P00092000 | 11/5 1:35 PM | 92.00 | 1.89 | 1.69 | 2.09 | -2.67 | -58.55% | 16 | 40 | 50.71% | No |
| UAL251121P00092500 | 11/5 2:53 PM | 92.50 | 2.00 | 1.99 | 2.25 | -2.80 | -58.33% | 19 | 711 | 50.49% | No |
| UAL251121P00093000 | 11/5 2:53 PM | 93.00 | 2.00 | 2.16 | 2.41 | -2.15 | -51.81% | 6 | 67 | 50.17% | No |
| UAL251121P00094000 | 11/5 3:13 PM | 94.00 | 2.41 | 2.52 | 2.78 | -3.25 | -57.42% | 41 | 73 | 49.83% | No |
| UAL251121P00095000 | 11/5 3:18 PM | 95.00 | 2.76 | 2.92 | 3.25 | -3.74 | -57.54% | 90 | 2002 | 50.27% | No |
| UAL251121P00096000 | 11/5 3:27 PM | 96.00 | 3.23 | 3.35 | 3.7 | -3.71 | -53.46% | 179 | 125 | 49.95% | No |
| UAL251121P00097000 | 11/5 3:49 PM | 97.00 | 3.98 | 3.85 | 4.2 | -2.59 | -39.42% | 42 | 58 | 49.76% | Yes |
| UAL251121P00097500 | 11/5 12:18 PM | 97.50 | 3.99 | 3.7 | 4.45 | -2.56 | -39.08% | 3 | 703 | 49.49% | Yes |
| UAL251121P00098000 | 11/5 3:46 PM | 98.00 | 4.22 | 4.35 | 4.7 | -3.00 | -41.55% | 10 | 60 | 49.10% | Yes |
| UAL251121P00099000 | 11/5 3:00 PM | 99.00 | 4.70 | 4.95 | 5.3 | -1.39 | -22.82% | 3 | 161 | 49.17% | Yes |
| UAL251121P00100000 | 11/5 3:57 PM | 100.00 | 5.79 | 5.7 | 5.9 | -4.46 | -43.51% | 20 | 3986 | 48.78% | Yes |
| UAL251121P00101000 | 11/5 3:12 PM | 101.00 | 5.75 | 5.65 | 6.6 | -5.15 | -47.25% | 16 | 107 | 49.22% | Yes |
| UAL251121P00102000 | 10/31 11:11 AM | 102.00 | 9.45 | 6.1 | 7.3 | 0.00 | 0.00% | 1 | 27 | 49.19% | Yes |
| UAL251121P00103000 | 11/5 11:50 AM | 103.00 | 8.63 | 6.75 | 8.05 | -1.39 | -13.87% | 1 | 11 | 49.46% | Yes |
| UAL251121P00104000 | 11/5 12:41 PM | 104.00 | 7.99 | 7.6 | 8.85 | -5.21 | -39.47% | 1 | 55 | 50.05% | Yes |
| UAL251121P00105000 | 11/5 12:09 PM | 105.00 | 8.65 | 8.3 | 10.25 | -2.85 | -24.78% | 1 | 1317 | 59.52% | Yes |
| UAL251121P00107000 | 11/3 12:59 PM | 107.00 | 12.10 | 9.35 | 12.15 | 0.00 | 0.00% | 2 | 2 | 64.70% | Yes |
| UAL251121P00109000 | 10/21 12:40 PM | 109.00 | 10.85 | 11 | 13.2 | 0.00 | 0.00% | 0 | 2 | 53.91% | Yes |
| UAL251121P00110000 | 10/28 3:25 PM | 110.00 | 14.32 | 12.35 | 14.05 | 0.00 | 0.00% | 13 | 124 | 53.32% | Yes |
| UAL251121P00115000 | 10/20 3:54 PM | 115.00 | 14.55 | 16.85 | 19.35 | 0.00 | 0.00% | 19 | 29 | 72.46% | Yes |
| UAL251121P00120000 | 10/10 9:50 AM | 120.00 | 17.90 | 21.25 | 24.2 | 0.00 | 0.00% | 25 | 2 | 80.42% | Yes |
| UAL251121P00125000 | 9/12 2:10 PM | 125.00 | 19.85 | 26.85 | 29.5 | 0.00 | 0.00% | 0 | 1 | 98.54% | Yes |
| UAL251121P00130000 | 10/17 2:37 PM | 130.00 | 30.76 | 31.25 | 35.15 | 0.00 | 0.00% | 1 | 0 | 123.44% | Yes |
