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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260618C00027500 | 9/8 10:20 AM | 27.50 | 81.50 | 0 | 0 | 0.00 | 0.00% | 1 | 25 | 0.00% | Yes |
| UAL260618C00030000 | 7/14 11:54 AM | 30.00 | 59.21 | 67.65 | 69.8 | 0.00 | 0.00% | 1 | 3 | 114.87% | Yes |
| UAL260618C00035000 | 4/1 12:51 PM | 35.00 | 36.30 | 42.65 | 44.4 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| UAL260618C00040000 | 9/24 9:40 AM | 40.00 | 65.35 | 59.4 | 61.75 | 0.00 | 0.00% | 1 | 89 | 108.83% | Yes |
| UAL260618C00042500 | 9/8 10:20 AM | 42.50 | 67.25 | 0 | 0 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| UAL260618C00045000 | 8/19 12:29 PM | 45.00 | 59.70 | 53.95 | 55.85 | 0.00 | 0.00% | 3 | 17 | 90.60% | Yes |
| UAL260618C00047500 | 9/8 10:27 AM | 47.50 | 63.15 | 0 | 0 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
| UAL260618C00050000 | 10/10 1:08 PM | 50.00 | 50.00 | 47.45 | 50.9 | 0.00 | 0.00% | 3 | 22 | 74.05% | Yes |
| UAL260618C00052500 | 7/2 12:11 PM | 52.50 | 33.35 | 47.3 | 49 | 0.00 | 0.00% | 16 | 32 | 81.37% | Yes |
| UAL260618C00055000 | 9/19 11:03 AM | 55.00 | 52.77 | 47.25 | 50.3 | 0.00 | 0.00% | 1 | 85 | 97.11% | Yes |
| UAL260618C00057500 | 10/22 3:52 PM | 57.50 | 42.56 | 41.05 | 44.2 | 0.00 | 0.00% | 1 | 55 | 68.41% | Yes |
| UAL260618C00060000 | 11/4 2:33 PM | 60.00 | 34.90 | 39 | 41.7 | 0.00 | 0.00% | 5 | 103 | 65.71% | Yes |
| UAL260618C00062500 | 10/16 10:16 AM | 62.50 | 42.87 | 37 | 39.85 | 0.00 | 0.00% | 5 | 49 | 65.16% | Yes |
| UAL260618C00065000 | 11/3 1:03 PM | 65.00 | 36.20 | 35 | 37.7 | 0.00 | 0.00% | 1 | 15 | 63.49% | Yes |
| UAL260618C00067500 | 9/25 12:33 PM | 67.50 | 37.99 | 34.65 | 38.3 | 0.00 | 0.00% | 4 | 35 | 73.03% | Yes |
| UAL260618C00070000 | 11/4 12:22 PM | 70.00 | 30.00 | 31 | 33.85 | 0.00 | 0.00% | 1 | 69 | 60.90% | Yes |
| UAL260618C00072500 | 8/25 2:34 PM | 72.50 | 36.65 | 30.75 | 32.7 | 0.00 | 0.00% | 1 | 87 | 65.27% | Yes |
| UAL260618C00075000 | 10/29 11:24 AM | 75.00 | 29.00 | 27.3 | 30.05 | 0.00 | 0.00% | 10 | 97 | 58.48% | Yes |
| UAL260618C00077500 | 10/28 1:04 PM | 77.50 | 27.50 | 25.55 | 28.2 | 0.00 | 0.00% | 10 | 271 | 57.34% | Yes |
| UAL260618C00080000 | 10/16 2:07 PM | 80.00 | 26.20 | 23.65 | 26.75 | 0.00 | 0.00% | 2 | 271 | 56.54% | Yes |
| UAL260618C00082500 | 10/28 9:57 AM | 82.50 | 22.95 | 22.05 | 25.05 | 0.00 | 0.00% | 15 | 271 | 55.63% | Yes |
| UAL260618C00085000 | 11/4 10:56 AM | 85.00 | 19.50 | 21.65 | 23.65 | 0.00 | 0.00% | 4 | 98 | 57.36% | Yes |
| UAL260618C00087500 | 10/30 3:04 PM | 87.50 | 18.35 | 19.1 | 21.95 | 0.00 | 0.00% | 2 | 307 | 54.27% | Yes |
| UAL260618C00090000 | 11/5 12:11 PM | 90.00 | 19.65 | 17.75 | 20.25 | 1.95 | 11.02% | 27 | 299 | 53.25% | Yes |
| UAL260618C00092500 | 10/23 9:57 AM | 92.50 | 17.01 | 17.15 | 19.5 | 0.00 | 0.00% | 3 | 230 | 54.99% | Yes |
| UAL260618C00095000 | 11/3 2:20 PM | 95.00 | 15.98 | 15.8 | 18 | 0.00 | 0.00% | 1 | 337 | 53.91% | Yes |
| UAL260618C00097500 | 10/17 12:59 PM | 97.50 | 16.70 | 14.55 | 16.65 | 0.00 | 0.00% | 3 | 61 | 53.06% | No |
| UAL260618C00100000 | 11/5 3:31 PM | 100.00 | 14.40 | 13.25 | 15 | 2.80 | 24.14% | 107 | 655 | 51.47% | No |
| UAL260618C00105000 | 11/4 1:04 PM | 105.00 | 11.70 | 11.7 | 14.25 | 1.07 | 10.07% | 1 | 286 | 53.68% | No |
| UAL260618C00110000 | 10/29 11:27 AM | 110.00 | 10.00 | 9.25 | 12.15 | 0.00 | 0.00% | 5 | 1959 | 51.47% | No |
| UAL260618C00115000 | 11/5 12:04 PM | 115.00 | 9.00 | 7.55 | 10.25 | 1.00 | 12.50% | 2 | 593 | 50.14% | No |
| UAL260618C00120000 | 10/30 3:07 PM | 120.00 | 6.00 | 6.45 | 8.15 | 0.00 | 0.00% | 2 | 1372 | 51.79% | No |
| UAL260618C00125000 | 10/23 1:32 PM | 125.00 | 5.75 | 5.1 | 7.8 | 0.00 | 0.00% | 159 | 828 | 54.42% | No |
| UAL260618C00130000 | 10/31 3:11 PM | 130.00 | 4.80 | 4.05 | 6.5 | 0.00 | 0.00% | 2000 | 2038 | 53.20% | No |
| UAL260618C00135000 | 10/21 12:46 PM | 135.00 | 5.00 | 3.35 | 5.75 | 0.00 | 0.00% | 3 | 243 | 53.54% | No |
| UAL260618C00140000 | 11/5 10:08 AM | 140.00 | 3.28 | 2.35 | 5.1 | -1.42 | -30.21% | 3 | 275 | 53.90% | No |
| UAL260618C00145000 | 11/5 10:08 AM | 145.00 | 2.67 | 2.22 | 4.55 | -0.53 | -16.56% | 3 | 472 | 54.32% | No |
| UAL260618C00150000 | 10/16 10:43 AM | 150.00 | 3.60 | 1.23 | 3.85 | 0.00 | 0.00% | 1 | 27 | 53.73% | No |
| UAL260618C00155000 | 10/20 10:30 AM | 155.00 | 2.90 | 1.49 | 3.9 | 0.00 | 0.00% | 1 | 251 | 50.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260618P00027500 | 11/4 2:22 PM | 27.50 | 0.16 | 0 | 0.41 | 0.00 | 0.00% | 38 | 48 | 76.95% | No |
| UAL260618P00030000 | 11/4 10:05 AM | 30.00 | 0.13 | 0.05 | 0.48 | 0.00 | 0.00% | 31 | 217 | 74.80% | No |
| UAL260618P00032500 | 10/31 10:13 AM | 32.50 | 0.21 | 0 | 0.72 | 0.00 | 0.00% | 3 | 79 | 73.63% | No |
| UAL260618P00035000 | 9/9 3:09 PM | 35.00 | 0.19 | 0 | 0 | 0.00 | 0.00% | 32 | 314 | 25.00% | No |
| UAL260618P00037500 | 9/17 12:16 PM | 37.50 | 0.28 | 0.01 | 0.65 | 0.00 | 0.00% | 2 | 35 | 63.67% | No |
| UAL260618P00040000 | 10/9 9:33 AM | 40.00 | 0.27 | 0.03 | 2.55 | 0.00 | 0.00% | 8 | 597 | 78.86% | No |
| UAL260618P00042500 | 10/24 12:23 PM | 42.50 | 0.45 | 0 | 2.64 | 0.00 | 0.00% | 18 | 15 | 74.51% | No |
| UAL260618P00045000 | 8/20 3:05 PM | 45.00 | 0.65 | 0.35 | 0.99 | 0.00 | 0.00% | 5 | 68 | 60.01% | No |
| UAL260618P00047500 | 9/4 11:30 AM | 47.50 | 0.72 | 0.05 | 1.44 | 0.00 | 0.00% | 1 | 154 | 57.54% | No |
| UAL260618P00050000 | 10/28 3:12 PM | 50.00 | 0.90 | 0 | 1.21 | 0.00 | 0.00% | 1 | 226 | 51.61% | No |
| UAL260618P00052500 | 8/22 11:29 AM | 52.50 | 1.23 | 0.8 | 1.22 | 0.00 | 0.00% | 1 | 219 | 54.15% | No |
| UAL260618P00055000 | 10/30 1:57 PM | 55.00 | 1.41 | 0.18 | 2.08 | 0.00 | 0.00% | 4 | 1040 | 52.10% | No |
| UAL260618P00057500 | 10/22 1:39 PM | 57.50 | 1.50 | 1.34 | 1.82 | 0.00 | 0.00% | 9 | 84 | 53.27% | No |
| UAL260618P00060000 | 10/30 10:50 AM | 60.00 | 2.10 | 1.31 | 2.15 | 0.00 | 0.00% | 1 | 368 | 51.09% | No |
| UAL260618P00062500 | 10/30 2:01 PM | 62.50 | 2.37 | 1.4 | 2.42 | 0.00 | 0.00% | 4 | 207 | 52.97% | No |
| UAL260618P00065000 | 10/17 3:43 PM | 65.00 | 2.58 | 1.3 | 2.81 | 0.00 | 0.00% | 5 | 691 | 52.03% | No |
| UAL260618P00067500 | 10/15 2:00 PM | 67.50 | 2.49 | 2.42 | 3.6 | 0.00 | 0.00% | 575 | 1074 | 53.21% | No |
| UAL260618P00070000 | 10/23 11:14 AM | 70.00 | 3.60 | 2.26 | 3.9 | 0.00 | 0.00% | 24 | 779 | 51.15% | No |
| UAL260618P00072500 | 10/23 11:12 AM | 72.50 | 4.25 | 2.78 | 4.45 | 0.00 | 0.00% | 23 | 331 | 50.29% | No |
| UAL260618P00075000 | 11/5 10:08 AM | 75.00 | 5.44 | 4.05 | 5.9 | 0.81 | 17.49% | 3 | 682 | 53.39% | No |
| UAL260618P00077500 | 10/27 11:54 AM | 77.50 | 4.95 | 4.95 | 5.75 | 0.00 | 0.00% | 2 | 573 | 48.79% | No |
| UAL260618P00080000 | 11/5 10:08 AM | 80.00 | 7.04 | 5.85 | 7.2 | 0.95 | 15.60% | 3 | 630 | 51.01% | No |
| UAL260618P00082500 | 10/13 1:05 PM | 82.50 | 6.80 | 6.75 | 8.2 | 0.00 | 0.00% | 1 | 97 | 50.94% | No |
| UAL260618P00085000 | 11/4 1:04 PM | 85.00 | 8.95 | 7.55 | 8.95 | 0.00 | 0.00% | 2 | 261 | 49.64% | No |
| UAL260618P00087500 | 10/31 11:17 AM | 87.50 | 9.75 | 8.5 | 9.6 | 0.00 | 0.00% | 2 | 265 | 47.80% | No |
| UAL260618P00090000 | 11/3 3:06 PM | 90.00 | 10.30 | 9.6 | 10.55 | 0.00 | 0.00% | 1 | 95 | 46.88% | No |
| UAL260618P00092500 | 10/23 3:31 PM | 92.50 | 11.25 | 10.15 | 11.65 | 0.00 | 0.00% | 1 | 121 | 46.27% | No |
| UAL260618P00095000 | 11/3 2:20 PM | 95.00 | 12.18 | 11.8 | 12.75 | 0.00 | 0.00% | 1 | 111 | 45.42% | No |
| UAL260618P00097500 | 11/5 3:31 PM | 97.50 | 13.40 | 13.15 | 14.7 | 0.60 | 4.69% | 11 | 116 | 47.22% | Yes |
| UAL260618P00100000 | 10/24 3:31 PM | 100.00 | 13.83 | 13.85 | 16.25 | 0.00 | 0.00% | 1 | 409 | 47.41% | Yes |
| UAL260618P00105000 | 10/28 3:41 PM | 105.00 | 18.35 | 16.75 | 19 | 0.00 | 0.00% | 3 | 95 | 46.02% | Yes |
| UAL260618P00110000 | 10/17 11:38 AM | 110.00 | 19.44 | 20 | 22.1 | 0.00 | 0.00% | 19 | 310 | 44.97% | Yes |
| UAL260618P00115000 | 8/29 2:05 PM | 115.00 | 19.90 | 25.2 | 25.5 | 0.00 | 0.00% | 2 | 12 | 44.15% | Yes |
| UAL260618P00120000 | 9/4 1:06 PM | 120.00 | 21.65 | 28.5 | 28.95 | 0.00 | 0.00% | 2 | 10 | 42.69% | Yes |
| UAL260618P00125000 | 8/29 2:04 PM | 125.00 | 26.40 | 32.5 | 33.15 | 0.00 | 0.00% | 16 | 21 | 43.30% | Yes |
| UAL260618P00130000 | 9/19 9:30 AM | 130.00 | 29.85 | 31.3 | 34.3 | 0.00 | 0.00% | 3 | 3 | 27.64% | Yes |
| UAL260618P00135000 | 7/15 9:40 AM | 135.00 | 47.40 | 38.8 | 39.95 | 0.00 | 0.00% | 0 | 1 | 34.49% | Yes |
| UAL260618P00140000 | 7/16 10:54 AM | 140.00 | 52.90 | 42.75 | 44.65 | 0.00 | 0.00% | 0 | 2 | 35.03% | Yes |
