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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00020000 | 10/21 3:55 PM | 20.00 | 80.42 | 74.9 | 78.95 | 0.00 | 0.00% | 5 | 4 | 226.56% | Yes |
| UAL251219C00025000 | 3/7 10:44 AM | 25.00 | 57.15 | 0 | 0 | 0.00 | 0.00% | 5 | 51 | 0.00% | Yes |
| UAL251219C00028000 | 12/3 3:22 PM | 28.00 | 69.65 | 67.75 | 70.95 | 0.00 | 0.00% | 20 | 28 | 212.40% | Yes |
| UAL251219C00030000 | 9/5 2:54 PM | 30.00 | 77.26 | 65.05 | 69.05 | 0.00 | 0.00% | 1 | 84 | 181.15% | Yes |
| UAL251219C00033000 | 4/15 9:35 AM | 33.00 | 37.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UAL251219C00035000 | 9/19 3:21 PM | 35.00 | 71.51 | 63.9 | 68.1 | 0.00 | 0.00% | 5 | 53 | 288.18% | Yes |
| UAL251219C00038000 | 10/10 12:25 PM | 38.00 | 60.30 | 57.15 | 61.05 | 0.00 | 0.00% | 8 | 94 | 150.10% | Yes |
| UAL251219C00040000 | 10/9 12:06 PM | 40.00 | 61.15 | 55.1 | 59.1 | 0.00 | 0.00% | 2 | 631 | 142.58% | Yes |
| UAL251219C00043000 | 10/1 10:13 AM | 43.00 | 52.85 | 52 | 56.05 | 0.00 | 0.00% | 3 | 89 | 127.73% | Yes |
| UAL251219C00045000 | 9/19 3:21 PM | 45.00 | 61.64 | 54.4 | 58.15 | 0.00 | 0.00% | 5 | 231 | 231.84% | Yes |
| UAL251219C00047000 | 10/6 2:07 PM | 47.00 | 50.70 | 48.1 | 52.1 | 0.00 | 0.00% | 2 | 473 | 119.04% | Yes |
| UAL251219C00050000 | 11/4 3:16 PM | 50.00 | 41.45 | 45.65 | 48.4 | 0.00 | 0.00% | 25 | 696 | 106.25% | Yes |
| UAL251219C00052500 | 11/5 12:02 PM | 52.50 | 45.00 | 42.95 | 45.85 | 2.50 | 5.88% | 2 | 390 | 92.48% | Yes |
| UAL251219C00055000 | 11/3 3:45 PM | 55.00 | 41.52 | 40.7 | 43.45 | 0.00 | 0.00% | 1 | 777 | 94.92% | Yes |
| UAL251219C00057500 | 9/24 11:58 AM | 57.50 | 45.20 | 40.75 | 44.4 | 0.00 | 0.00% | 11 | 228 | 153.93% | Yes |
| UAL251219C00060000 | 11/4 3:02 PM | 60.00 | 31.93 | 35.25 | 38.55 | 0.00 | 0.00% | 43 | 1264 | 74.41% | Yes |
| UAL251219C00062500 | 9/25 10:19 AM | 62.50 | 38.85 | 35.85 | 38.55 | 0.00 | 0.00% | 10 | 208 | 129.71% | Yes |
| UAL251219C00065000 | 10/31 10:42 AM | 65.00 | 29.30 | 31.45 | 34.35 | 0.00 | 0.00% | 1 | 569 | 91.16% | Yes |
| UAL251219C00067500 | 11/5 3:12 PM | 67.50 | 30.35 | 29.25 | 31.5 | 6.10 | 25.15% | 1 | 101 | 83.86% | Yes |
| UAL251219C00070000 | 11/5 3:12 PM | 70.00 | 27.95 | 26.85 | 28.85 | -1.90 | -6.37% | 1 | 1214 | 76.81% | Yes |
| UAL251219C00072500 | 11/5 1:29 PM | 72.50 | 25.80 | 24.25 | 26.45 | -0.39 | -1.49% | 1 | 351 | 70.41% | Yes |
| UAL251219C00075000 | 11/4 1:35 PM | 75.00 | 19.27 | 21.9 | 24.4 | 0.00 | 0.00% | 16 | 590 | 68.82% | Yes |
| UAL251219C00077500 | 11/5 9:54 AM | 77.50 | 18.00 | 19.7 | 22 | 1.00 | 5.88% | 5 | 316 | 65.14% | Yes |
| UAL251219C00080000 | 11/5 10:21 AM | 80.00 | 17.15 | 16.55 | 20.45 | 2.42 | 16.43% | 15 | 906 | 60.50% | Yes |
| UAL251219C00082500 | 11/5 3:13 PM | 82.50 | 17.15 | 15.25 | 18 | 5.41 | 46.08% | 12 | 237 | 60.89% | Yes |
| UAL251219C00085000 | 11/5 3:46 PM | 85.00 | 14.58 | 14 | 14.7 | 3.03 | 26.23% | 2 | 627 | 56.15% | Yes |
| UAL251219C00087500 | 11/5 10:53 AM | 87.50 | 11.50 | 12.1 | 13.05 | 2.95 | 34.50% | 1 | 296 | 55.64% | Yes |
| UAL251219C00090000 | 11/5 1:51 PM | 90.00 | 11.18 | 9.5 | 12.65 | 4.12 | 58.36% | 1 | 1634 | 56.36% | Yes |
| UAL251219C00092500 | 11/5 3:46 PM | 92.50 | 9.40 | 8.15 | 9.1 | 3.60 | 62.07% | 39 | 502 | 52.17% | Yes |
| UAL251219C00095000 | 11/5 3:51 PM | 95.00 | 7.65 | 7.4 | 7.7 | 2.86 | 59.71% | 210 | 6036 | 50.49% | Yes |
| UAL251219C00097500 | 11/5 3:01 PM | 97.50 | 6.93 | 6.15 | 6.45 | 3.01 | 76.79% | 38 | 854 | 50.01% | No |
| UAL251219C00100000 | 11/5 3:11 PM | 100.00 | 5.65 | 5.05 | 5.35 | 2.47 | 77.67% | 29 | 2271 | 50.70% | No |
| UAL251219C00105000 | 11/5 3:46 PM | 105.00 | 3.63 | 3.25 | 3.6 | 1.74 | 92.06% | 85 | 9743 | 50.20% | No |
| UAL251219C00110000 | 11/5 3:12 PM | 110.00 | 2.46 | 2.04 | 2.31 | 1.32 | 115.79% | 83 | 6604 | 49.51% | No |
| UAL251219C00115000 | 11/5 3:58 PM | 115.00 | 1.35 | 1.29 | 1.46 | 0.65 | 92.86% | 90 | 3129 | 49.34% | No |
| UAL251219C00120000 | 11/5 3:58 PM | 120.00 | 0.93 | 0.6 | 0.93 | 0.53 | 132.50% | 28 | 2534 | 49.71% | No |
| UAL251219C00125000 | 11/4 3:48 PM | 125.00 | 0.44 | 0.4 | 0.92 | 0.22 | 100.00% | 1 | 23394 | 51.51% | No |
| UAL251219C00130000 | 11/5 2:50 PM | 130.00 | 0.45 | 0.2 | 0.71 | 0.25 | 125.00% | 6 | 564 | 52.73% | No |
| UAL251219C00135000 | 11/4 2:55 PM | 135.00 | 0.12 | 0.05 | 1.32 | 0.00 | 0.00% | 1 | 322 | 63.01% | No |
| UAL251219C00140000 | 11/4 1:00 PM | 140.00 | 0.15 | 0 | 0.82 | 0.00 | 0.00% | 1 | 356 | 61.38% | No |
| UAL251219C00145000 | 11/4 9:44 AM | 145.00 | 0.09 | 0 | 0.96 | 0.00 | 0.00% | 30 | 290 | 67.82% | No |
| UAL251219C00150000 | 10/29 10:23 AM | 150.00 | 0.08 | 0 | 1.47 | 0.00 | 0.00% | 10 | 1550 | 78.52% | No |
| UAL251219C00155000 | 10/16 9:30 AM | 155.00 | 0.20 | 0 | 1.6 | 0.00 | 0.00% | 10 | 164 | 84.33% | No |
| UAL251219C00160000 | 10/29 11:57 AM | 160.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 197 | 52.73% | No |
| UAL251219C00165000 | 10/23 11:15 AM | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 149 | 64.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 10/17 12:07 PM | 20.00 | 0.01 | 0 | 0.32 | 0.00 | 0.00% | 5 | 1586 | 208.98% | No |
| UAL251219P00025000 | 10/14 1:44 PM | 25.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 1 | 5558 | 214.45% | No |
| UAL251219P00028000 | 7/29 12:22 PM | 28.00 | 0.03 | 0 | 0.47 | 0.00 | 0.00% | 2 | 1058 | 175.20% | No |
| UAL251219P00030000 | 11/4 9:35 AM | 30.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1591 | 220.12% | No |
| UAL251219P00033000 | 8/15 2:03 PM | 33.00 | 0.02 | 0 | 2.15 | 0.00 | 0.00% | 6 | 742 | 203.91% | No |
| UAL251219P00035000 | 9/10 11:14 AM | 35.00 | 0.02 | 0 | 1.65 | 0.00 | 0.00% | 2 | 1806 | 182.71% | No |
| UAL251219P00038000 | 11/3 12:17 PM | 38.00 | 0.01 | 0 | 2.14 | 0.00 | 0.00% | 1 | 594 | 179.35% | No |
| UAL251219P00040000 | 11/3 1:31 PM | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 1011 | 97.66% | No |
| UAL251219P00043000 | 9/10 11:15 AM | 43.00 | 0.04 | 0.03 | 0.28 | 0.00 | 0.00% | 2 | 310 | 110.74% | No |
| UAL251219P00045000 | 10/21 3:30 PM | 45.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 4 | 1795 | 88.28% | No |
| UAL251219P00047000 | 8/18 9:30 AM | 47.00 | 0.17 | 0.03 | 0.15 | 0.00 | 0.00% | 1 | 1520 | 92.19% | No |
| UAL251219P00050000 | 11/4 1:00 PM | 50.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2228 | 78.91% | No |
| UAL251219P00052500 | 8/22 1:54 PM | 52.50 | 0.18 | 0 | 0.2 | 0.00 | 0.00% | 3 | 742 | 80.47% | No |
| UAL251219P00055000 | 10/10 12:28 PM | 55.00 | 0.18 | 0.03 | 0.14 | 0.00 | 0.00% | 1 | 1800 | 73.05% | No |
| UAL251219P00057500 | 11/3 1:09 PM | 57.50 | 0.18 | 0.02 | 0.18 | 0.00 | 0.00% | 1 | 1647 | 69.53% | No |
| UAL251219P00060000 | 11/4 3:17 PM | 60.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 7 | 1862 | 66.11% | No |
| UAL251219P00062500 | 11/5 9:43 AM | 62.50 | 0.27 | 0 | 0.33 | 0.08 | 42.11% | 2 | 1072 | 64.26% | No |
| UAL251219P00065000 | 11/5 9:44 AM | 65.00 | 0.40 | 0.05 | 0.4 | 0.13 | 48.15% | 1 | 1253 | 62.40% | No |
| UAL251219P00067500 | 11/4 1:37 PM | 67.50 | 0.43 | 0.01 | 0.45 | 0.00 | 0.00% | 3 | 1125 | 57.52% | No |
| UAL251219P00070000 | 11/5 3:35 PM | 70.00 | 0.33 | 0.25 | 0.53 | -0.25 | -43.10% | 93 | 866 | 58.25% | No |
| UAL251219P00072500 | 10/29 2:40 PM | 72.50 | 0.66 | 0.04 | 0.66 | 0.00 | 0.00% | 2 | 774 | 51.81% | No |
| UAL251219P00075000 | 11/5 3:16 PM | 75.00 | 0.57 | 0.36 | 0.78 | -0.60 | -51.28% | 25 | 778 | 52.30% | No |
| UAL251219P00077500 | 11/5 10:53 AM | 77.50 | 0.71 | 0.01 | 0.96 | -0.84 | -54.19% | 3 | 781 | 54.18% | No |
| UAL251219P00080000 | 11/5 3:54 PM | 80.00 | 1.05 | 0.94 | 1.17 | -1.01 | -49.03% | 64 | 3558 | 51.51% | No |
| UAL251219P00082500 | 11/5 3:36 PM | 82.50 | 1.40 | 1.3 | 1.69 | -1.29 | -47.96% | 13 | 1167 | 52.05% | No |
| UAL251219P00085000 | 11/5 2:50 PM | 85.00 | 1.82 | 1.85 | 2.05 | -1.68 | -48.00% | 61 | 2249 | 49.51% | No |
| UAL251219P00087500 | 11/5 3:54 PM | 87.50 | 2.45 | 2.39 | 2.64 | -2.04 | -45.43% | 307 | 1303 | 48.44% | No |
| UAL251219P00090000 | 11/5 3:51 PM | 90.00 | 3.30 | 3.2 | 3.4 | -2.28 | -40.86% | 66 | 1816 | 47.75% | No |
| UAL251219P00092500 | 11/5 1:07 PM | 92.50 | 4.07 | 3.95 | 4.3 | -2.68 | -39.70% | 5 | 1367 | 47.03% | No |
| UAL251219P00095000 | 11/5 3:51 PM | 95.00 | 5.19 | 5.15 | 5.35 | -3.06 | -37.09% | 38 | 3692 | 46.31% | No |
| UAL251219P00097500 | 11/5 3:54 PM | 97.50 | 6.35 | 6.25 | 6.6 | -3.40 | -34.87% | 196 | 932 | 45.91% | Yes |
| UAL251219P00100000 | 11/5 1:10 PM | 100.00 | 7.70 | 7.65 | 8 | -4.00 | -34.19% | 25 | 1160 | 45.44% | Yes |
| UAL251219P00105000 | 11/4 3:34 PM | 105.00 | 14.35 | 10.5 | 12.3 | -1.00 | -6.51% | 3 | 460 | 53.00% | Yes |
| UAL251219P00110000 | 10/28 12:31 PM | 110.00 | 14.00 | 13 | 16.1 | 0.00 | 0.00% | 16 | 1767 | 53.54% | Yes |
| UAL251219P00115000 | 11/4 11:36 AM | 115.00 | 21.50 | 17.1 | 20.2 | 0.00 | 0.00% | 1 | 224 | 53.66% | Yes |
| UAL251219P00120000 | 10/20 3:18 PM | 120.00 | 19.00 | 22.4 | 24.65 | 0.00 | 0.00% | 25 | 194 | 54.79% | Yes |
| UAL251219P00125000 | 10/9 2:46 PM | 125.00 | 24.95 | 26.45 | 29.1 | 0.00 | 0.00% | 1 | 4 | 53.15% | Yes |
| UAL251219P00130000 | 9/26 2:07 PM | 130.00 | 31.85 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| UAL251219P00135000 | 1/10 3:01 PM | 135.00 | 35.80 | 37.2 | 38 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| UAL251219P00140000 | 10/9 11:45 AM | 140.00 | 38.90 | 41.25 | 45.25 | 0.00 | 0.00% | 0 | 0 | 87.67% | Yes |
| UAL251219P00155000 | 10/16 3:52 PM | 155.00 | 56.66 | 56.25 | 60.4 | 0.00 | 0.00% | 2 | 0 | 105.35% | Yes |
| UAL251219P00160000 | 10/16 3:52 PM | 160.00 | 62.20 | 61.25 | 65.25 | 0.00 | 0.00% | 2 | 0 | 107.91% | Yes |
| UAL251219P00165000 | 10/16 3:55 PM | 165.00 | 66.25 | 66.25 | 70.25 | 0.00 | 0.00% | 0 | 0 | 112.40% | Yes |
