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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260320C00027500 | 6/13 2:55 PM | 27.50 | 47.66 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UAL260320C00030000 | 7/14 11:54 AM | 30.00 | 58.65 | 67.45 | 70 | 0.00 | 0.00% | 1 | 1 | 148.29% | Yes |
| UAL260320C00032500 | 10/15 10:39 AM | 32.50 | 70.65 | 62.8 | 66.8 | 0.00 | 0.00% | 1 | 8 | 105.96% | Yes |
| UAL260320C00035000 | 9/11 3:49 PM | 35.00 | 75.75 | 60.75 | 64.75 | 0.00 | 0.00% | 0 | 6 | 111.13% | Yes |
| UAL260320C00037500 | 9/11 3:09 PM | 37.50 | 73.75 | 58.25 | 62.3 | 0.00 | 0.00% | 2 | 5 | 104.88% | Yes |
| UAL260320C00040000 | 9/17 12:43 PM | 40.00 | 67.15 | 58.3 | 62.3 | 0.00 | 0.00% | 2 | 9 | 137.06% | Yes |
| UAL260320C00045000 | 9/11 11:14 AM | 45.00 | 62.75 | 51.05 | 55 | 0.00 | 0.00% | 1 | 28 | 91.26% | Yes |
| UAL260320C00047500 | 9/18 10:46 AM | 47.50 | 59.55 | 51.2 | 55.1 | 0.00 | 0.00% | 1 | 16 | 118.36% | Yes |
| UAL260320C00050000 | 10/10 2:37 PM | 50.00 | 49.50 | 46.85 | 49.05 | 0.00 | 0.00% | 2 | 73 | 79.35% | Yes |
| UAL260320C00052500 | 10/21 12:53 PM | 52.50 | 48.65 | 44.5 | 46.8 | 0.00 | 0.00% | 2 | 41 | 77.25% | Yes |
| UAL260320C00055000 | 10/8 2:05 PM | 55.00 | 43.89 | 42.15 | 44.45 | 0.00 | 0.00% | 1 | 103 | 74.34% | Yes |
| UAL260320C00057500 | 10/16 3:00 PM | 57.50 | 41.64 | 39.8 | 42.15 | 0.00 | 0.00% | 15 | 29 | 71.63% | Yes |
| UAL260320C00060000 | 9/10 10:55 AM | 60.00 | 49.75 | 37.65 | 41.1 | 0.00 | 0.00% | 8 | 48 | 76.09% | Yes |
| UAL260320C00062500 | 10/17 9:30 AM | 62.50 | 38.65 | 35.25 | 38.25 | 0.00 | 0.00% | 4 | 141 | 70.02% | Yes |
| UAL260320C00065000 | 10/17 10:54 AM | 65.00 | 36.40 | 33 | 35.65 | 0.00 | 0.00% | 31 | 150 | 65.98% | Yes |
| UAL260320C00067500 | 10/23 10:53 AM | 67.50 | 30.04 | 30.95 | 33.1 | 0.00 | 0.00% | 3 | 163 | 63.03% | Yes |
| UAL260320C00070000 | 10/23 11:45 AM | 70.00 | 28.80 | 28.8 | 31.6 | 0.00 | 0.00% | 4 | 211 | 63.51% | Yes |
| UAL260320C00072500 | 10/23 11:51 AM | 72.50 | 27.00 | 26.65 | 29.4 | 0.00 | 0.00% | 18 | 305 | 61.08% | Yes |
| UAL260320C00075000 | 11/5 12:51 PM | 75.00 | 26.30 | 24.2 | 27.2 | 0.05 | 0.19% | 2 | 244 | 57.56% | Yes |
| UAL260320C00077500 | 11/5 10:05 AM | 77.50 | 22.50 | 22.65 | 25.6 | 0.73 | 3.35% | 10 | 193 | 58.47% | Yes |
| UAL260320C00080000 | 10/29 11:25 AM | 80.00 | 22.25 | 21 | 23.5 | 0.00 | 0.00% | 10 | 666 | 57.16% | Yes |
| UAL260320C00082500 | 11/5 10:41 AM | 82.50 | 19.08 | 19.05 | 22.35 | -1.90 | -9.06% | 5 | 608 | 57.26% | Yes |
| UAL260320C00085000 | 11/4 1:35 PM | 85.00 | 15.73 | 18.2 | 20.05 | 0.00 | 0.00% | 1 | 194 | 56.81% | Yes |
| UAL260320C00087500 | 10/22 12:36 PM | 87.50 | 18.15 | 16.95 | 18.8 | 0.00 | 0.00% | 1 | 267 | 57.55% | Yes |
| UAL260320C00090000 | 11/5 1:59 PM | 90.00 | 16.40 | 15.35 | 17 | 4.35 | 36.10% | 18 | 595 | 55.80% | Yes |
| UAL260320C00092500 | 11/5 2:18 PM | 92.50 | 14.81 | 13.3 | 15.55 | 3.56 | 31.64% | 11 | 306 | 53.57% | Yes |
| UAL260320C00095000 | 11/5 3:49 PM | 95.00 | 13.04 | 12.5 | 14 | 3.24 | 33.06% | 43 | 413 | 53.60% | Yes |
| UAL260320C00097500 | 11/5 3:34 PM | 97.50 | 12.10 | 11.3 | 12.25 | 3.31 | 37.66% | 1 | 404 | 51.99% | No |
| UAL260320C00100000 | 11/5 3:56 PM | 100.00 | 10.65 | 10.45 | 11.1 | 2.76 | 34.98% | 44 | 976 | 52.10% | No |
| UAL260320C00105000 | 11/5 2:38 PM | 105.00 | 9.05 | 7.6 | 9.25 | 2.75 | 43.65% | 5 | 537 | 53.41% | No |
| UAL260320C00110000 | 11/5 3:04 PM | 110.00 | 7.10 | 6.55 | 7.2 | 2.15 | 43.43% | 22 | 1180 | 51.26% | No |
| UAL260320C00115000 | 11/5 12:17 PM | 115.00 | 5.90 | 4.6 | 5.55 | 1.65 | 38.82% | 17 | 939 | 49.64% | No |
| UAL260320C00120000 | 11/5 12:45 PM | 120.00 | 4.41 | 3.7 | 5 | 1.21 | 37.81% | 20 | 759 | 52.18% | No |
| UAL260320C00125000 | 11/5 2:15 PM | 125.00 | 3.71 | 2.88 | 3.8 | 1.05 | 39.47% | 21 | 825 | 50.66% | No |
| UAL260320C00130000 | 11/5 11:24 AM | 130.00 | 2.60 | 2.38 | 3.15 | 0.55 | 26.83% | 9 | 480 | 51.14% | No |
| UAL260320C00135000 | 11/5 3:26 PM | 135.00 | 2.10 | 2 | 2.33 | 0.10 | 5.00% | 81 | 930 | 49.73% | No |
| UAL260320C00140000 | 10/31 11:57 AM | 140.00 | 1.55 | 1.02 | 2.05 | 0.00 | 0.00% | 5 | 1066 | 51.15% | No |
| UAL260320C00145000 | 10/16 11:49 AM | 145.00 | 1.55 | 0.84 | 1.8 | 0.00 | 0.00% | 3 | 152 | 52.37% | No |
| UAL260320C00150000 | 11/5 12:08 PM | 150.00 | 1.10 | 0.61 | 1.4 | -0.59 | -34.91% | 2 | 1164 | 51.86% | No |
| UAL260320C00155000 | 11/5 12:08 PM | 155.00 | 0.85 | 0.5 | 0.97 | 0.12 | 16.44% | 2 | 595 | 50.15% | No |
| UAL260320C00160000 | 10/24 3:20 PM | 160.00 | 0.76 | 0 | 0.8 | 0.00 | 0.00% | 26 | 189 | 50.54% | No |
| UAL260320C00165000 | 10/24 12:39 PM | 165.00 | 0.91 | 0.3 | 0.7 | 0.00 | 0.00% | 1 | 98 | 51.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260320P00027500 | 8/14 9:59 AM | 27.50 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 2 | 39 | 102.44% | No |
| UAL260320P00030000 | 9/15 3:41 PM | 30.00 | 0.08 | 0 | 2.17 | 0.00 | 0.00% | 1 | 58 | 126.17% | No |
| UAL260320P00032500 | 7/30 10:43 AM | 32.50 | 0.18 | 0 | 0.35 | 0.00 | 0.00% | 8 | 25 | 84.77% | No |
| UAL260320P00035000 | 9/30 1:44 PM | 35.00 | 0.09 | 0 | 0.78 | 0.00 | 0.00% | 1 | 300 | 90.28% | No |
| UAL260320P00037500 | 9/15 3:41 PM | 37.50 | 0.18 | 0 | 2.23 | 0.00 | 0.00% | 1 | 21 | 104.69% | No |
| UAL260320P00040000 | 10/29 10:13 AM | 40.00 | 0.13 | 0.05 | 0.3 | 0.00 | 0.00% | 5 | 768 | 69.63% | No |
| UAL260320P00042500 | 10/29 2:03 PM | 42.50 | 0.33 | 0 | 2.27 | 0.00 | 0.00% | 1 | 15 | 92.72% | No |
| UAL260320P00045000 | 9/15 1:28 PM | 45.00 | 0.24 | 0.05 | 2.35 | 0.00 | 0.00% | 3 | 69 | 88.28% | No |
| UAL260320P00047500 | 9/24 2:10 PM | 47.50 | 0.36 | 0 | 2.42 | 0.00 | 0.00% | 5 | 13 | 83.06% | No |
| UAL260320P00050000 | 10/29 12:58 PM | 50.00 | 0.36 | 0 | 2.48 | 0.00 | 0.00% | 2 | 101 | 78.42% | No |
| UAL260320P00052500 | 10/8 2:05 PM | 52.50 | 0.50 | 0 | 0.96 | 0.00 | 0.00% | 2 | 437 | 59.47% | No |
| UAL260320P00055000 | 11/4 9:30 AM | 55.00 | 0.70 | 0.41 | 0.7 | 0.00 | 0.00% | 1 | 574 | 57.18% | No |
| UAL260320P00057500 | 9/17 11:25 AM | 57.50 | 0.58 | 0.22 | 0.9 | 0.00 | 0.00% | 1 | 227 | 53.42% | No |
| UAL260320P00060000 | 11/5 3:49 PM | 60.00 | 0.95 | 0.56 | 1.5 | 0.06 | 6.74% | 45 | 530 | 57.28% | No |
| UAL260320P00062500 | 11/4 12:47 PM | 62.50 | 1.37 | 0.5 | 1.5 | 0.00 | 0.00% | 2 | 309 | 52.88% | No |
| UAL260320P00065000 | 11/5 11:13 AM | 65.00 | 1.07 | 0.52 | 1.7 | -0.51 | -32.28% | 1 | 971 | 50.39% | No |
| UAL260320P00067500 | 11/4 9:30 AM | 67.50 | 1.90 | 0.61 | 2.15 | 0.00 | 0.00% | 6 | 217 | 56.93% | No |
| UAL260320P00070000 | 11/5 11:13 AM | 70.00 | 2.22 | 1.45 | 2.86 | 0.20 | 9.90% | 1 | 780 | 52.73% | No |
| UAL260320P00072500 | 10/14 2:03 PM | 72.50 | 2.08 | 1.81 | 3.85 | 0.00 | 0.00% | 54 | 397 | 53.76% | No |
| UAL260320P00075000 | 10/30 11:43 AM | 75.00 | 3.00 | 2.08 | 3.25 | 0.00 | 0.00% | 43 | 1248 | 52.33% | No |
| UAL260320P00077500 | 11/3 10:35 AM | 77.50 | 3.70 | 2.67 | 4.45 | 0.00 | 0.00% | 32 | 1156 | 55.37% | No |
| UAL260320P00080000 | 11/5 2:21 PM | 80.00 | 3.75 | 2.98 | 4.75 | -0.50 | -11.76% | 32 | 563 | 52.43% | No |
| UAL260320P00082500 | 11/5 12:24 PM | 82.50 | 4.75 | 3.95 | 5.55 | -0.60 | -11.21% | 1 | 1180 | 52.03% | No |
| UAL260320P00085000 | 11/4 2:20 PM | 85.00 | 7.36 | 4.5 | 6.4 | 0.00 | 0.00% | 2 | 538 | 51.48% | No |
| UAL260320P00087500 | 11/5 2:31 PM | 87.50 | 6.35 | 5.9 | 6.7 | -2.15 | -25.29% | 16 | 436 | 47.91% | No |
| UAL260320P00090000 | 11/5 2:28 PM | 90.00 | 7.53 | 6.95 | 8.25 | -2.04 | -21.32% | 20 | 1105 | 49.96% | No |
| UAL260320P00092500 | 11/5 2:31 PM | 92.50 | 8.38 | 7.9 | 9 | -1.32 | -13.61% | 23 | 313 | 47.90% | No |
| UAL260320P00095000 | 11/5 12:00 PM | 95.00 | 9.92 | 9 | 11.45 | -2.28 | -18.69% | 21 | 953 | 52.95% | No |
| UAL260320P00097500 | 11/5 12:08 PM | 97.50 | 11.25 | 10.25 | 13.2 | -2.75 | -19.64% | 1 | 622 | 54.48% | Yes |
| UAL260320P00100000 | 11/4 3:48 PM | 100.00 | 15.30 | 10.85 | 13.05 | 0.00 | 0.00% | 67 | 844 | 47.53% | Yes |
| UAL260320P00105000 | 11/4 11:51 AM | 105.00 | 17.05 | 14.35 | 15.9 | 0.00 | 0.00% | 20 | 439 | 46.12% | Yes |
| UAL260320P00110000 | 10/28 3:45 PM | 110.00 | 19.65 | 17.5 | 19.05 | 0.00 | 0.00% | 1 | 411 | 44.58% | Yes |
| UAL260320P00115000 | 10/22 1:39 PM | 115.00 | 20.90 | 20.75 | 23.2 | 0.00 | 0.00% | 4 | 136 | 46.36% | Yes |
| UAL260320P00120000 | 10/16 11:55 AM | 120.00 | 26.50 | 24.65 | 26.25 | 0.00 | 0.00% | 1 | 117 | 41.32% | Yes |
| UAL260320P00125000 | 9/26 2:07 PM | 125.00 | 29.00 | 0 | 0 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| UAL260320P00130000 | 10/20 1:23 PM | 130.00 | 30.05 | 32.5 | 35.55 | 0.00 | 0.00% | 25 | 32 | 45.28% | Yes |
| UAL260320P00135000 | 9/24 12:21 PM | 135.00 | 35.25 | 35.2 | 38.3 | 0.00 | 0.00% | 0 | 13 | 0.00% | Yes |
| UAL260320P00140000 | 3/4 2:12 PM | 140.00 | 53.90 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UAL260320P00150000 | 9/18 12:12 PM | 150.00 | 45.10 | 50.15 | 52.05 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
