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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260515C00045000 | 9/10 9:30 AM | 45.00 | 62.66 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| UAL260515C00047500 | 9/8 10:20 AM | 47.50 | 62.20 | 0 | 0 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| UAL260515C00050000 | 10/17 10:06 AM | 50.00 | 51.95 | 47.5 | 50.35 | 0.00 | 0.00% | 50 | 46 | 77.86% | Yes |
| UAL260515C00055000 | 9/22 9:56 AM | 55.00 | 51.30 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| UAL260515C00065000 | 10/17 10:26 AM | 65.00 | 38.49 | 34.25 | 37 | 0.00 | 0.00% | 1 | 15 | 64.33% | Yes |
| UAL260515C00070000 | 10/22 10:39 AM | 70.00 | 34.39 | 30.2 | 33 | 0.00 | 0.00% | 1 | 5 | 61.55% | Yes |
| UAL260515C00075000 | 10/28 2:17 PM | 75.00 | 27.40 | 26.65 | 29.2 | 0.00 | 0.00% | 31 | 27 | 59.80% | Yes |
| UAL260515C00080000 | 11/4 11:22 AM | 80.00 | 21.70 | 22.95 | 25.55 | 0.00 | 0.00% | 2 | 47 | 57.14% | Yes |
| UAL260515C00082500 | 10/14 11:52 AM | 82.50 | 26.56 | 21.15 | 24.05 | 0.00 | 0.00% | 1 | 14 | 56.34% | Yes |
| UAL260515C00085000 | 9/26 2:28 PM | 85.00 | 23.16 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| UAL260515C00087500 | 10/30 10:02 AM | 87.50 | 18.08 | 18.15 | 21.45 | 0.00 | 0.00% | 1 | 2 | 56.03% | Yes |
| UAL260515C00090000 | 10/22 12:36 PM | 90.00 | 18.85 | 17 | 19.45 | 0.00 | 0.00% | 1 | 32 | 54.80% | Yes |
| UAL260515C00092500 | 11/5 3:19 PM | 92.50 | 17.05 | 15.7 | 18 | 3.90 | 29.66% | 51 | 38 | 54.14% | Yes |
| UAL260515C00095000 | 11/4 11:30 AM | 95.00 | 13.60 | 14.15 | 17.05 | 0.00 | 0.00% | 8 | 27 | 53.71% | Yes |
| UAL260515C00097500 | 11/5 3:53 PM | 97.50 | 14.45 | 14 | 15.3 | 3.43 | 31.13% | 1003 | 2177 | 54.13% | No |
| UAL260515C00100000 | 11/3 11:56 AM | 100.00 | 12.88 | 12.05 | 14.2 | 0.00 | 0.00% | 10 | 107 | 52.25% | No |
| UAL260515C00105000 | 11/5 2:54 PM | 105.00 | 11.60 | 10 | 11.8 | 1.98 | 20.58% | 1 | 34 | 50.82% | No |
| UAL260515C00110000 | 10/29 9:53 AM | 110.00 | 9.00 | 8.25 | 10.2 | 0.00 | 0.00% | 10 | 71 | 50.52% | No |
| UAL260515C00115000 | 11/5 10:31 AM | 115.00 | 7.20 | 6.7 | 9 | 0.51 | 7.62% | 1 | 122 | 50.52% | No |
| UAL260515C00120000 | 11/4 10:47 AM | 120.00 | 5.45 | 5.2 | 7.4 | 0.00 | 0.00% | 1 | 104 | 53.36% | No |
| UAL260515C00125000 | 11/3 11:00 AM | 125.00 | 4.95 | 4.4 | 6.9 | 0.00 | 0.00% | 73 | 141 | 50.52% | No |
| UAL260515C00130000 | 10/30 12:43 PM | 130.00 | 3.85 | 3.5 | 6.05 | 0.00 | 0.00% | 13 | 335 | 50.49% | No |
| UAL260515C00135000 | 10/31 1:46 PM | 135.00 | 3.05 | 2.35 | 4.9 | 0.00 | 0.00% | 42 | 105 | 54.43% | No |
| UAL260515C00140000 | 10/22 11:04 AM | 140.00 | 3.15 | 2.23 | 3.35 | 0.00 | 0.00% | 32 | 342 | 50.20% | No |
| UAL260515C00145000 | 10/20 2:01 PM | 145.00 | 3.45 | 0.89 | 3.6 | 0.00 | 0.00% | 15 | 28 | 54.32% | No |
| UAL260515C00150000 | 10/16 10:45 AM | 150.00 | 3.35 | 0.48 | 3.7 | 0.00 | 0.00% | 3 | 8 | 57.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260515P00045000 | 10/13 10:10 AM | 45.00 | 0.49 | 0 | 0.7 | 0.00 | 0.00% | 3 | 4 | 57.52% | No |
| UAL260515P00047500 | 9/3 12:11 PM | 47.50 | 0.46 | 0.01 | 1.08 | 0.00 | 0.00% | 10 | 10 | 58.55% | No |
| UAL260515P00050000 | 9/26 12:54 PM | 50.00 | 0.80 | 0 | 0 | 0.00 | 0.00% | 2 | 4 | 25.00% | No |
| UAL260515P00055000 | 10/2 3:47 PM | 55.00 | 1.15 | 0.5 | 3 | 0.00 | 0.00% | 10 | 16 | 63.56% | No |
| UAL260515P00060000 | 10/13 9:31 AM | 60.00 | 1.68 | 0.5 | 3.45 | 0.00 | 0.00% | 2 | 16 | 57.69% | No |
| UAL260515P00065000 | 10/6 11:34 AM | 65.00 | 2.14 | 1.67 | 3 | 0.00 | 0.00% | 10 | 16 | 52.95% | No |
| UAL260515P00070000 | 11/5 12:32 PM | 70.00 | 2.85 | 2.65 | 3.4 | -1.05 | -26.92% | 1 | 13 | 50.15% | No |
| UAL260515P00075000 | 11/4 2:53 PM | 75.00 | 5.25 | 3.3 | 4.8 | 0.00 | 0.00% | 4 | 64 | 52.36% | No |
| UAL260515P00080000 | 11/4 1:52 PM | 80.00 | 7.03 | 4.6 | 6.55 | 0.00 | 0.00% | 3 | 416 | 52.43% | No |
| UAL260515P00082500 | 11/4 3:57 PM | 82.50 | 8.00 | 5.4 | 7.65 | 0.00 | 0.00% | 8 | 86 | 52.92% | No |
| UAL260515P00085000 | 11/5 11:05 AM | 85.00 | 7.50 | 6.7 | 8 | -1.42 | -15.92% | 1 | 67 | 49.95% | No |
| UAL260515P00087500 | 11/4 1:36 PM | 87.50 | 9.65 | 6.6 | 9.25 | -0.15 | -1.53% | 5 | 17 | 50.49% | No |
| UAL260515P00090000 | 11/4 9:34 AM | 90.00 | 10.27 | 8.15 | 10.85 | 0.00 | 0.00% | 1 | 39 | 52.03% | No |
| UAL260515P00092500 | 10/14 3:09 PM | 92.50 | 8.78 | 9.2 | 11.4 | 0.00 | 0.00% | 1 | 12 | 49.27% | No |
| UAL260515P00095000 | 11/4 11:27 AM | 95.00 | 12.70 | 10.6 | 13.15 | 0.00 | 0.00% | 3 | 239 | 50.78% | No |
| UAL260515P00097500 | 11/5 2:59 PM | 97.50 | 12.45 | 12.3 | 14.2 | -1.65 | -11.70% | 3 | 114 | 49.43% | Yes |
| UAL260515P00100000 | 10/22 1:21 PM | 100.00 | 13.45 | 13.3 | 15.65 | 0.00 | 0.00% | 89 | 107 | 49.30% | Yes |
| UAL260515P00105000 | 10/29 10:33 AM | 105.00 | 16.95 | 15.8 | 18.35 | 0.00 | 0.00% | 8 | 51 | 47.61% | Yes |
| UAL260515P00110000 | 10/29 9:45 AM | 110.00 | 20.61 | 18.65 | 21.15 | 0.00 | 0.00% | 1 | 131 | 45.33% | Yes |
| UAL260515P00115000 | 9/3 11:41 AM | 115.00 | 18.80 | 24.3 | 24.7 | 0.00 | 0.00% | 24 | 34 | 44.86% | Yes |
| UAL260515P00120000 | 8/19 10:22 AM | 120.00 | 23.80 | 26.15 | 27.95 | 0.00 | 0.00% | 0 | 0 | 42.24% | Yes |
| UAL260515P00130000 | 10/16 11:34 AM | 130.00 | 34.00 | 33.4 | 36.4 | 0.00 | 0.00% | 0 | 1 | 42.53% | Yes |
| UAL260515P00150000 | 10/16 1:03 PM | 150.00 | 54.00 | 51.55 | 55.45 | 0.00 | 0.00% | 0 | 1 | 48.54% | Yes |
