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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 10/23 12:16 PM | 20.00 | 75.43 | 74.95 | 79.2 | 0.00 | 0.00% | 9 | 443 | 190.62% | Yes |
| UAL260116C00025000 | 10/14 10:46 AM | 25.00 | 75.33 | 70.05 | 74.25 | 0.00 | 0.00% | 5 | 75 | 169.14% | Yes |
| UAL260116C00028000 | 4/7 10:04 AM | 28.00 | 32.10 | 49.65 | 51.45 | 0.00 | 0.00% | 9 | 80 | 0.00% | Yes |
| UAL260116C00030000 | 10/17 9:30 AM | 30.00 | 69.30 | 65.1 | 69.35 | 0.00 | 0.00% | 1 | 88 | 151.37% | Yes |
| UAL260116C00033000 | 9/18 12:12 PM | 33.00 | 73.20 | 65.05 | 68.55 | 0.00 | 0.00% | 2 | 189 | 212.55% | Yes |
| UAL260116C00035000 | 9/24 2:13 PM | 35.00 | 68.00 | 63.5 | 65.95 | 0.00 | 0.00% | 5 | 155 | 200.59% | Yes |
| UAL260116C00038000 | 10/10 9:30 AM | 38.00 | 64.65 | 57.4 | 61.2 | 0.00 | 0.00% | 1 | 93 | 125.98% | Yes |
| UAL260116C00040000 | 10/3 11:30 AM | 40.00 | 55.37 | 55.4 | 59.25 | 0.00 | 0.00% | 5 | 688 | 120.61% | Yes |
| UAL260116C00043000 | 10/17 1:06 PM | 43.00 | 56.30 | 52.25 | 56.35 | 0.00 | 0.00% | 10 | 214 | 110.89% | Yes |
| UAL260116C00045000 | 10/17 11:10 AM | 45.00 | 54.75 | 50.3 | 54.35 | 0.00 | 0.00% | 15 | 514 | 106.20% | Yes |
| UAL260116C00047000 | 10/29 11:53 AM | 47.00 | 50.91 | 48.5 | 52.4 | 0.00 | 0.00% | 1 | 285 | 104.59% | Yes |
| UAL260116C00050000 | 10/30 1:05 PM | 50.00 | 45.80 | 45.55 | 49.15 | 0.00 | 0.00% | 8 | 500 | 94.04% | Yes |
| UAL260116C00052500 | 10/29 10:04 AM | 52.50 | 44.76 | 43.15 | 47.05 | 0.00 | 0.00% | 3 | 432 | 94.34% | Yes |
| UAL260116C00055000 | 10/30 1:05 PM | 55.00 | 41.26 | 41.05 | 43.8 | 0.00 | 0.00% | 8 | 3164 | 84.18% | Yes |
| UAL260116C00057500 | 10/31 11:45 AM | 57.50 | 38.00 | 39.2 | 41.4 | 0.00 | 0.00% | 1 | 558 | 86.43% | Yes |
| UAL260116C00060000 | 11/4 3:02 PM | 60.00 | 32.39 | 37.3 | 38.9 | 0.00 | 0.00% | 40 | 2504 | 85.84% | Yes |
| UAL260116C00062500 | 10/29 10:24 AM | 62.50 | 35.43 | 34.4 | 36.55 | 0.00 | 0.00% | 3 | 889 | 77.98% | Yes |
| UAL260116C00065000 | 10/29 11:55 AM | 65.00 | 33.03 | 32 | 34.2 | 0.00 | 0.00% | 4 | 3172 | 74.32% | Yes |
| UAL260116C00067500 | 10/20 11:29 AM | 67.50 | 34.82 | 29.65 | 32.15 | 0.00 | 0.00% | 8 | 362 | 72.90% | Yes |
| UAL260116C00070000 | 11/5 12:13 PM | 70.00 | 29.10 | 27.3 | 30.2 | 3.37 | 13.10% | 1 | 12005 | 71.56% | Yes |
| UAL260116C00072500 | 11/3 11:24 AM | 72.50 | 25.45 | 25.1 | 28 | 0.00 | 0.00% | 1 | 425 | 69.17% | Yes |
| UAL260116C00075000 | 11/4 3:32 PM | 75.00 | 18.90 | 23.1 | 24.95 | 0.00 | 0.00% | 50 | 2773 | 63.23% | Yes |
| UAL260116C00077500 | 10/29 11:22 AM | 77.50 | 22.00 | 20.75 | 23.05 | 0.00 | 0.00% | 10 | 355 | 61.18% | Yes |
| UAL260116C00080000 | 11/5 1:59 PM | 80.00 | 20.61 | 18.35 | 20.65 | 5.71 | 38.32% | 19 | 3289 | 56.37% | Yes |
| UAL260116C00082500 | 11/5 11:48 AM | 82.50 | 17.40 | 16.2 | 19 | 1.80 | 11.54% | 1 | 327 | 55.49% | Yes |
| UAL260116C00085000 | 11/5 11:49 AM | 85.00 | 15.75 | 15 | 17.05 | 4.20 | 36.36% | 7 | 2466 | 56.32% | Yes |
| UAL260116C00087500 | 11/5 3:57 PM | 87.50 | 13.80 | 13.75 | 15.3 | 3.42 | 32.95% | 10 | 182 | 56.81% | Yes |
| UAL260116C00090000 | 11/5 12:04 PM | 90.00 | 13.00 | 12.05 | 13.6 | 4.20 | 47.73% | 48 | 2855 | 55.29% | Yes |
| UAL260116C00092500 | 11/5 11:44 AM | 92.50 | 10.60 | 10.7 | 11.05 | 2.95 | 38.56% | 33 | 2515 | 51.69% | Yes |
| UAL260116C00095000 | 11/5 3:25 PM | 95.00 | 10.14 | 9.3 | 9.65 | 3.64 | 56.00% | 70 | 2538 | 50.90% | Yes |
| UAL260116C00097500 | 11/5 2:58 PM | 97.50 | 8.90 | 8.05 | 8.4 | 3.25 | 57.52% | 51 | 1442 | 50.35% | No |
| UAL260116C00100000 | 11/5 3:26 PM | 100.00 | 7.60 | 6.95 | 7.25 | 2.80 | 58.33% | 80 | 5146 | 50.76% | No |
| UAL260116C00105000 | 11/5 3:46 PM | 105.00 | 5.45 | 5.05 | 5.35 | 2.15 | 65.15% | 708 | 2960 | 50.00% | No |
| UAL260116C00110000 | 11/5 2:18 PM | 110.00 | 4.05 | 3.6 | 3.8 | 1.72 | 73.82% | 125 | 2382 | 48.95% | No |
| UAL260116C00115000 | 11/5 3:08 PM | 115.00 | 2.90 | 2.5 | 2.81 | 1.08 | 59.34% | 245 | 2287 | 49.41% | No |
| UAL260116C00120000 | 11/5 3:59 PM | 120.00 | 1.85 | 1.74 | 1.85 | 0.60 | 48.00% | 67 | 3869 | 47.97% | No |
| UAL260116C00125000 | 11/5 3:27 PM | 125.00 | 1.40 | 0.71 | 1.4 | 0.65 | 86.67% | 37 | 2395 | 49.12% | No |
| UAL260116C00130000 | 11/3 11:30 AM | 130.00 | 0.88 | 0 | 2.06 | 0.00 | 0.00% | 3 | 1083 | 60.67% | No |
| UAL260116C00135000 | 10/31 11:08 AM | 135.00 | 0.58 | 0.5 | 0.78 | 0.00 | 0.00% | 2 | 782 | 50.73% | No |
| UAL260116C00140000 | 11/5 1:21 PM | 140.00 | 0.48 | 0.01 | 0.5 | -0.02 | -4.00% | 25 | 434 | 49.85% | No |
| UAL260116C00145000 | 10/15 3:20 PM | 145.00 | 1.09 | 0 | 0.48 | 0.00 | 0.00% | 7 | 603 | 53.03% | No |
| UAL260116C00150000 | 11/4 9:42 AM | 150.00 | 0.30 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 2512 | 54.54% | No |
| UAL260116C00155000 | 10/17 3:07 PM | 155.00 | 0.33 | 0 | 0.31 | 0.00 | 0.00% | 2 | 111 | 55.27% | No |
| UAL260116C00160000 | 11/5 9:57 AM | 160.00 | 0.10 | 0 | 0.25 | -0.12 | -54.55% | 4 | 74 | 50.88% | No |
| UAL260116C00165000 | 10/17 1:46 PM | 165.00 | 0.27 | 0 | 0.25 | 0.00 | 0.00% | 1 | 534 | 53.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 10/17 12:06 PM | 20.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 5 | 8753 | 140.63% | No |
| UAL260116P00025000 | 8/1 12:19 PM | 25.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 4992 | 127.34% | No |
| UAL260116P00028000 | 7/1 3:21 PM | 28.00 | 0.19 | 0 | 0.15 | 0.00 | 0.00% | 4 | 1513 | 117.19% | No |
| UAL260116P00030000 | 9/29 9:52 AM | 30.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 20 | 1302 | 110.74% | No |
| UAL260116P00033000 | 10/8 3:41 PM | 33.00 | 0.20 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1929 | 102.15% | No |
| UAL260116P00035000 | 10/8 1:17 PM | 35.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 2 | 6360 | 94.14% | No |
| UAL260116P00038000 | 10/3 11:30 AM | 38.00 | 0.17 | 0 | 0.69 | 0.00 | 0.00% | 5 | 3216 | 111.91% | No |
| UAL260116P00040000 | 10/16 12:43 PM | 40.00 | 0.07 | 0.03 | 0.2 | 0.00 | 0.00% | 3 | 6266 | 89.84% | No |
| UAL260116P00043000 | 10/10 1:10 PM | 43.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 5 | 2799 | 81.45% | No |
| UAL260116P00045000 | 10/14 12:53 PM | 45.00 | 0.12 | 0.05 | 0.2 | 0.00 | 0.00% | 54 | 2021 | 79.59% | No |
| UAL260116P00047000 | 10/22 11:44 AM | 47.00 | 0.05 | 0 | 2.19 | 0.00 | 0.00% | 3 | 1059 | 112.45% | No |
| UAL260116P00050000 | 10/29 9:55 AM | 50.00 | 0.11 | 0.02 | 0.35 | 0.00 | 0.00% | 1 | 3476 | 73.73% | No |
| UAL260116P00052500 | 10/30 1:05 PM | 52.50 | 0.27 | 0 | 0.52 | 0.00 | 0.00% | 16 | 3542 | 72.75% | No |
| UAL260116P00055000 | 10/29 10:04 AM | 55.00 | 0.21 | 0 | 0.87 | 0.00 | 0.00% | 4 | 1277 | 74.61% | No |
| UAL260116P00057500 | 11/4 2:14 PM | 57.50 | 0.32 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1140 | 59.08% | No |
| UAL260116P00060000 | 11/4 3:23 PM | 60.00 | 0.50 | 0.2 | 0.53 | 0.00 | 0.00% | 1 | 2991 | 62.40% | No |
| UAL260116P00062500 | 10/29 10:24 AM | 62.50 | 0.37 | 0 | 2.48 | 0.00 | 0.00% | 3 | 988 | 76.61% | No |
| UAL260116P00065000 | 11/5 11:52 AM | 65.00 | 0.46 | 0.15 | 0.56 | -0.04 | -8.00% | 43 | 1608 | 53.13% | No |
| UAL260116P00067500 | 11/4 1:42 PM | 67.50 | 0.93 | 0 | 0.9 | 0.00 | 0.00% | 11 | 808 | 51.27% | No |
| UAL260116P00070000 | 11/4 9:30 AM | 70.00 | 1.05 | 0.31 | 1 | 0.00 | 0.00% | 1 | 4227 | 51.20% | No |
| UAL260116P00072500 | 11/5 2:51 PM | 72.50 | 0.86 | 0.86 | 1.16 | -0.83 | -49.11% | 8 | 1585 | 52.39% | No |
| UAL260116P00075000 | 11/5 11:37 AM | 75.00 | 1.30 | 0.5 | 2.38 | -0.80 | -38.10% | 2 | 1793 | 53.10% | No |
| UAL260116P00077500 | 11/4 12:11 PM | 77.50 | 2.01 | 1.45 | 2.23 | 0.00 | 0.00% | 37 | 2717 | 52.39% | No |
| UAL260116P00080000 | 11/5 3:59 PM | 80.00 | 2.05 | 1.95 | 2.05 | -1.20 | -36.92% | 39 | 3399 | 49.22% | No |
| UAL260116P00082500 | 11/5 1:00 PM | 82.50 | 2.47 | 2.31 | 2.59 | -1.53 | -38.25% | 2 | 1917 | 48.58% | No |
| UAL260116P00085000 | 11/5 1:11 PM | 85.00 | 3.08 | 2.88 | 3.2 | -1.87 | -37.78% | 21 | 3899 | 47.73% | No |
| UAL260116P00087500 | 11/5 12:15 PM | 87.50 | 3.76 | 3.55 | 3.95 | -2.19 | -36.81% | 2 | 1723 | 47.16% | No |
| UAL260116P00090000 | 11/5 2:09 PM | 90.00 | 4.55 | 4.45 | 4.8 | -2.61 | -36.45% | 174 | 1985 | 46.50% | No |
| UAL260116P00092500 | 11/5 2:39 PM | 92.50 | 5.43 | 5.45 | 5.8 | -2.87 | -34.58% | 11 | 1837 | 46.03% | No |
| UAL260116P00095000 | 11/5 3:28 PM | 95.00 | 6.60 | 6.6 | 6.9 | -3.10 | -31.96% | 252 | 1519 | 45.41% | No |
| UAL260116P00097500 | 11/5 3:27 PM | 97.50 | 7.78 | 7.8 | 8.15 | -3.57 | -31.45% | 16 | 1446 | 44.95% | Yes |
| UAL260116P00100000 | 11/5 12:15 PM | 100.00 | 9.10 | 9.15 | 9.55 | -3.85 | -29.73% | 11 | 1761 | 44.63% | Yes |
| UAL260116P00105000 | 11/5 12:08 PM | 105.00 | 12.15 | 12.3 | 12.7 | -2.45 | -16.78% | 37 | 490 | 43.91% | Yes |
| UAL260116P00110000 | 11/5 11:59 AM | 110.00 | 16.05 | 14.65 | 16.5 | -2.30 | -12.53% | 7 | 1552 | 44.63% | Yes |
| UAL260116P00115000 | 11/5 11:40 AM | 115.00 | 20.50 | 18.05 | 20.55 | 1.95 | 10.51% | 3 | 445 | 44.79% | Yes |
| UAL260116P00120000 | 10/21 3:18 PM | 120.00 | 21.10 | 22.2 | 25.35 | 0.00 | 0.00% | 28 | 326 | 49.30% | Yes |
| UAL260116P00125000 | 9/24 12:18 PM | 125.00 | 26.00 | 25.45 | 28.1 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| UAL260116P00130000 | 10/17 2:51 PM | 130.00 | 31.00 | 32 | 34.4 | 0.00 | 0.00% | 1 | 13 | 50.07% | Yes |
| UAL260116P00135000 | 1/31 10:34 AM | 135.00 | 34.00 | 0 | 0 | 0.00 | 0.00% | 4 | 30 | 0.00% | Yes |
| UAL260116P00140000 | 3/4 9:42 AM | 140.00 | 55.15 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| UAL260116P00145000 | 1/27 12:39 PM | 145.00 | 42.00 | 52.5 | 53.2 | 0.00 | 0.00% | 14 | 20 | 95.68% | Yes |
| UAL260116P00150000 | 10/15 2:00 PM | 150.00 | 46.65 | 51.25 | 55.25 | 0.00 | 0.00% | 1 | 1 | 76.87% | Yes |
