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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251128C00060000 | 10/10 2:04 PM | 60.00 | 38.00 | 35.05 | 39 | 0.00 | 0.00% | 0 | 50 | 110.94% | Yes |
| UAL251128C00090000 | 11/5 10:11 AM | 90.00 | 8.00 | 7.7 | 9.3 | 1.15 | 16.79% | 1 | 10 | 57.08% | Yes |
| UAL251128C00091000 | 11/5 10:08 AM | 91.00 | 7.50 | 7.1 | 10.1 | 2.80 | 59.57% | 2 | 11 | 56.49% | Yes |
| UAL251128C00093000 | 11/3 11:31 AM | 93.00 | 6.70 | 5.7 | 7.8 | 0.00 | 0.00% | 41 | 42 | 61.06% | Yes |
| UAL251128C00094000 | 11/5 2:38 PM | 94.00 | 6.80 | 5.95 | 7.15 | 3.40 | 100.00% | 7 | 16 | 53.64% | Yes |
| UAL251128C00095000 | 11/5 2:40 PM | 95.00 | 6.28 | 5.4 | 6.45 | 2.68 | 74.44% | 20 | 40 | 52.73% | Yes |
| UAL251128C00096000 | 11/5 12:48 PM | 96.00 | 5.53 | 4.9 | 6 | 2.79 | 101.82% | 39 | 48 | 53.10% | Yes |
| UAL251128C00097000 | 11/4 2:50 PM | 97.00 | 2.44 | 4.35 | 5.7 | 0.00 | 0.00% | 15 | 33 | 53.64% | No |
| UAL251128C00098000 | 11/5 12:12 PM | 98.00 | 4.65 | 3.9 | 4.95 | 2.60 | 126.83% | 3 | 24 | 52.08% | No |
| UAL251128C00099000 | 11/5 12:12 PM | 99.00 | 4.20 | 3.5 | 4.4 | 1.80 | 75.00% | 3 | 95 | 51.47% | No |
| UAL251128C00100000 | 11/5 3:10 PM | 100.00 | 3.85 | 3.1 | 3.85 | 2.17 | 129.17% | 12 | 103 | 50.53% | No |
| UAL251128C00101000 | 11/5 12:14 PM | 101.00 | 3.30 | 2.75 | 3.45 | 1.91 | 137.41% | 9 | 14 | 50.32% | No |
| UAL251128C00102000 | 11/5 1:59 PM | 102.00 | 3.00 | 2.26 | 4.6 | 1.80 | 150.00% | 6 | 206 | 57.47% | No |
| UAL251128C00103000 | 11/3 12:11 PM | 103.00 | 2.58 | 2.03 | 2.98 | 0.00 | 0.00% | 1 | 108 | 50.66% | No |
| UAL251128C00104000 | 11/5 11:40 AM | 104.00 | 1.79 | 1.84 | 2.07 | 0.93 | 108.14% | 2 | 51 | 48.73% | No |
| UAL251128C00105000 | 11/5 2:03 PM | 105.00 | 2.00 | 1.56 | 1.78 | 1.12 | 127.27% | 9 | 37 | 48.14% | No |
| UAL251128C00106000 | 11/5 11:40 AM | 106.00 | 1.34 | 1.33 | 1.56 | 0.34 | 34.00% | 29 | 16 | 48.10% | No |
| UAL251128C00107000 | 11/5 2:32 PM | 107.00 | 1.55 | 1.12 | 1.36 | -0.45 | -22.50% | 13 | 3 | 48.00% | No |
| UAL251128C00108000 | 10/30 10:38 AM | 108.00 | 1.39 | 0.97 | 1.19 | 0.00 | 0.00% | 2 | 10 | 48.05% | No |
| UAL251128C00109000 | 11/5 1:35 PM | 109.00 | 0.93 | 0.8 | 1.41 | -0.57 | -38.00% | 4 | 5 | 53.74% | No |
| UAL251128C00110000 | 11/3 3:35 PM | 110.00 | 0.76 | 0 | 1.12 | 0.00 | 0.00% | 22 | 183 | 51.71% | No |
| UAL251128C00111000 | 10/31 9:47 AM | 111.00 | 0.57 | 0 | 1.08 | 0.00 | 0.00% | 50 | 56 | 53.32% | No |
| UAL251128C00114000 | 11/3 3:40 PM | 114.00 | 0.39 | 0.12 | 0.72 | 0.00 | 0.00% | 4 | 24 | 53.03% | No |
| UAL251128C00115000 | 10/21 12:23 PM | 115.00 | 0.95 | 0 | 2.36 | 0.00 | 0.00% | 20 | 20 | 63.62% | No |
| UAL251128C00120000 | 10/20 2:04 PM | 120.00 | 1.10 | 0 | 0.97 | 0.00 | 0.00% | 1 | 1 | 58.30% | No |
| UAL251128C00130000 | 10/15 11:13 AM | 130.00 | 0.80 | 0 | 1 | 0.00 | 0.00% | 0 | 2 | 74.41% | No |
| UAL251128C00140000 | 10/14 1:57 PM | 140.00 | 0.37 | 0 | 0.69 | 0.00 | 0.00% | 0 | 25 | 82.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251128P00075000 | 11/4 1:37 PM | 75.00 | 0.45 | 0.08 | 0.38 | 0.00 | 0.00% | 6 | 38 | 59.38% | No |
| UAL251128P00080000 | 11/5 12:17 PM | 80.00 | 0.53 | 0.04 | 0.99 | 0.07 | 15.22% | 1 | 30 | 56.15% | No |
| UAL251128P00085000 | 11/5 3:58 PM | 85.00 | 1.45 | 0.51 | 1.44 | -0.67 | -31.60% | 12 | 205 | 51.27% | No |
| UAL251128P00086000 | 10/31 2:49 PM | 86.00 | 1.85 | 0.66 | 2.05 | 0.00 | 0.00% | 21 | 42 | 54.40% | No |
| UAL251128P00087000 | 11/5 2:03 PM | 87.00 | 0.96 | 0.84 | 1.23 | -1.06 | -52.48% | 1 | 26 | 49.05% | No |
| UAL251128P00088000 | 11/5 9:56 AM | 88.00 | 2.30 | 1.16 | 1.4 | -0.90 | -28.13% | 1 | 45 | 48.19% | No |
| UAL251128P00090000 | 11/5 3:25 PM | 90.00 | 1.57 | 1.61 | 1.9 | -2.53 | -61.71% | 9 | 49 | 47.75% | No |
| UAL251128P00091000 | 11/5 1:31 PM | 91.00 | 1.95 | 1.78 | 2.19 | -1.35 | -40.91% | 1 | 12 | 47.49% | No |
| UAL251128P00092000 | 11/5 11:40 AM | 92.00 | 2.67 | 2.2 | 2.56 | -1.20 | -31.01% | 1 | 7 | 47.78% | No |
| UAL251128P00093000 | 11/4 2:10 PM | 93.00 | 5.76 | 2.55 | 2.9 | 0.00 | 0.00% | 8 | 15 | 47.34% | No |
| UAL251128P00094000 | 11/5 12:01 PM | 94.00 | 3.20 | 2.98 | 3.3 | -1.71 | -34.83% | 4 | 11 | 47.19% | No |
| UAL251128P00095000 | 11/5 3:07 PM | 95.00 | 3.25 | 3.4 | 3.75 | -3.53 | -52.06% | 4 | 25 | 47.22% | No |
| UAL251128P00096000 | 11/5 3:33 PM | 96.00 | 3.80 | 3.9 | 4.2 | -3.35 | -46.85% | 12 | 22 | 46.86% | No |
| UAL251128P00097000 | 11/5 1:15 PM | 97.00 | 3.94 | 4.3 | 4.7 | -4.09 | -50.93% | 2 | 11 | 46.68% | Yes |
| UAL251128P00098000 | 11/5 3:40 PM | 98.00 | 4.70 | 4.7 | 5.25 | -2.13 | -31.19% | 8 | 30 | 46.64% | Yes |
| UAL251128P00099000 | 11/5 12:41 PM | 99.00 | 5.14 | 5.4 | 5.8 | -1.51 | -22.71% | 2 | 10 | 46.27% | Yes |
| UAL251128P00100000 | 10/24 9:39 AM | 100.00 | 6.00 | 6 | 6.4 | 0.00 | 0.00% | 1 | 11 | 46.03% | Yes |
| UAL251128P00101000 | 11/3 9:47 AM | 101.00 | 8.20 | 6.6 | 7.05 | 0.00 | 0.00% | 5 | 116 | 46.00% | Yes |
| UAL251128P00102000 | 10/29 9:44 AM | 102.00 | 8.44 | 6.75 | 7.7 | 0.00 | 0.00% | 1 | 1 | 45.61% | Yes |
| UAL251128P00104000 | 10/31 3:26 PM | 104.00 | 11.25 | 7.8 | 9.2 | 0.00 | 0.00% | 1 | 1 | 46.09% | Yes |
| UAL251128P00105000 | 10/31 10:03 AM | 105.00 | 11.98 | 8.55 | 9.9 | 0.00 | 0.00% | 3 | 3 | 45.22% | Yes |
| UAL251128P00107000 | 10/21 1:52 PM | 107.00 | 9.35 | 9.85 | 11.75 | 0.00 | 0.00% | 0 | 7 | 48.56% | Yes |
| UAL251128P00108000 | 10/16 11:25 AM | 108.00 | 10.50 | 10.1 | 13.2 | 0.00 | 0.00% | 0 | 1 | 57.28% | Yes |
| UAL251128P00109000 | 10/24 9:35 AM | 109.00 | 13.05 | 10.95 | 14 | 0.00 | 0.00% | 1 | 1 | 57.13% | Yes |
| UAL251128P00125000 | 10/15 1:22 PM | 125.00 | 22.13 | 26.25 | 30.35 | 0.00 | 0.00% | 0 | 0 | 97.17% | Yes |
