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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251205C00092000 | 10/30 3:46 PM | 92.00 | 6.60 | 7.15 | 9.65 | 0.00 | 0.00% | 0 | 9 | 53.64% | Yes |
| UAL251205C00093000 | 11/5 12:10 PM | 93.00 | 7.50 | 6.75 | 8.8 | 2.70 | 56.25% | 8 | 8 | 53.22% | Yes |
| UAL251205C00094000 | 10/23 3:37 PM | 94.00 | 6.60 | 6.75 | 8.25 | 0.00 | 0.00% | 0 | 0 | 55.86% | Yes |
| UAL251205C00095000 | 11/5 11:06 AM | 95.00 | 6.10 | 5.15 | 7.35 | 2.34 | 62.23% | 3 | 13 | 59.30% | Yes |
| UAL251205C00096000 | 11/5 12:08 PM | 96.00 | 6.45 | 4.8 | 7.9 | 3.10 | 92.54% | 30 | 27 | 54.69% | Yes |
| UAL251205C00097000 | 11/5 3:51 PM | 97.00 | 4.70 | 4.7 | 6.1 | -1.50 | -24.19% | 3 | 14 | 50.37% | No |
| UAL251205C00098000 | 11/5 1:39 PM | 98.00 | 5.58 | 3.85 | 6.85 | 2.10 | 60.34% | 14 | 4 | 53.96% | No |
| UAL251205C00099000 | 11/3 11:47 AM | 99.00 | 3.83 | 4.1 | 5.35 | 0.00 | 0.00% | 1 | 2 | 52.10% | No |
| UAL251205C00100000 | 11/5 12:08 PM | 100.00 | 4.50 | 2.61 | 4.7 | 2.40 | 114.29% | 18 | 111 | 55.48% | No |
| UAL251205C00101000 | 11/4 2:20 PM | 101.00 | 1.86 | 2.05 | 4.5 | 0.00 | 0.00% | 2 | 17 | 57.07% | No |
| UAL251205C00104000 | 11/5 1:54 PM | 104.00 | 3.00 | 2.14 | 4.65 | 0.41 | 15.83% | 2 | 6 | 55.96% | No |
| UAL251205C00105000 | 11/4 1:19 PM | 105.00 | 2.07 | 2.08 | 3.15 | 0.00 | 0.00% | 1 | 4 | 50.98% | No |
| UAL251205C00106000 | 11/4 10:08 AM | 106.00 | 1.37 | 1.14 | 2.89 | 0.00 | 0.00% | 1 | 3 | 56.42% | No |
| UAL251205C00107000 | 11/5 1:52 PM | 107.00 | 2.07 | 1.37 | 3.95 | 0.10 | 5.08% | 3 | 4 | 56.62% | No |
| UAL251205C00109000 | 11/5 1:55 PM | 109.00 | 1.85 | 0.65 | 2.09 | 0.45 | 32.14% | 2 | 5 | 55.20% | No |
| UAL251205C00115000 | 10/31 11:54 AM | 115.00 | 1.01 | 0.39 | 2.79 | 0.00 | 0.00% | 8 | 8 | 61.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251205P00075000 | 11/4 11:46 AM | 75.00 | 0.56 | 0.02 | 0.85 | 0.00 | 0.00% | 5 | 47 | 59.42% | No |
| UAL251205P00080000 | 11/5 1:44 PM | 80.00 | 0.55 | 0.05 | 1.54 | -0.85 | -60.71% | 26 | 16 | 55.37% | No |
| UAL251205P00085000 | 11/5 11:16 AM | 85.00 | 1.80 | 0.81 | 1.97 | -0.45 | -20.00% | 1 | 15 | 51.12% | No |
| UAL251205P00086000 | 10/30 2:32 PM | 86.00 | 2.05 | 0.28 | 1.92 | 0.00 | 0.00% | 1 | 2 | 55.08% | No |
| UAL251205P00087000 | 11/4 3:05 PM | 87.00 | 3.40 | 1.35 | 2.07 | 0.00 | 0.00% | 2 | 15 | 53.69% | No |
| UAL251205P00088000 | 11/5 1:45 PM | 88.00 | 1.83 | 1.64 | 3.65 | -1.47 | -44.55% | 20 | 1 | 56.98% | No |
| UAL251205P00090000 | 11/5 10:19 AM | 90.00 | 2.69 | 2.02 | 2.85 | -1.71 | -38.86% | 1 | 26 | 52.10% | No |
| UAL251205P00091000 | 11/4 2:34 PM | 91.00 | 5.16 | 2.22 | 4.4 | 0.00 | 0.00% | 4 | 3 | 53.14% | No |
| UAL251205P00092000 | 10/30 11:23 AM | 92.00 | 3.67 | 2.45 | 3.5 | 0.00 | 0.00% | 1 | 3 | 51.20% | No |
| UAL251205P00093000 | 11/4 3:14 PM | 93.00 | 6.10 | 2.9 | 3.8 | 0.00 | 0.00% | 5 | 67 | 50.12% | No |
| UAL251205P00095000 | 11/5 9:40 AM | 95.00 | 6.45 | 3.65 | 4.65 | -0.83 | -11.40% | 3 | 10 | 49.63% | No |
| UAL251205P00096000 | 11/5 11:52 AM | 96.00 | 5.00 | 4.4 | 6.05 | -0.67 | -11.82% | 25 | 10 | 50.37% | No |
| UAL251205P00097000 | 11/4 1:44 PM | 97.00 | 7.93 | 4.5 | 5.55 | 0.00 | 0.00% | 11 | 21 | 48.56% | Yes |
| UAL251205P00098000 | 11/5 1:39 PM | 98.00 | 5.20 | 5 | 7.45 | 0.36 | 7.44% | 3 | 10 | 60.75% | Yes |
| UAL251205P00100000 | 10/31 10:19 AM | 100.00 | 8.95 | 5.95 | 7.05 | 0.00 | 0.00% | 1 | 1 | 46.31% | Yes |
| UAL251205P00101000 | 10/28 11:57 AM | 101.00 | 7.10 | 5.9 | 8.05 | 0.00 | 0.00% | 0 | 2 | 49.68% | Yes |
| UAL251205P00105000 | 10/28 10:08 AM | 105.00 | 10.01 | 8.8 | 10.9 | 0.00 | 0.00% | 0 | 1 | 50.32% | Yes |
| UAL251205P00110000 | 10/31 9:52 AM | 110.00 | 16.99 | 12.7 | 15.8 | 0.00 | 0.00% | 1 | 1 | 61.55% | Yes |
