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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260918C00037500 | 10/17 3:18 PM | 37.50 | 64.27 | 59.5 | 63.5 | 0.00 | 0.00% | 2 | 4 | 82.84% | Yes |
| UAL260918C00040000 | 7/17 9:30 AM | 40.00 | 53.00 | 59.45 | 61.1 | 0.00 | 0.00% | 2 | 3 | 89.22% | Yes |
| UAL260918C00042500 | 8/4 11:36 AM | 42.50 | 46.70 | 57.2 | 58.75 | 0.00 | 0.00% | 0 | 2 | 85.60% | Yes |
| UAL260918C00045000 | 9/5 12:41 PM | 45.00 | 64.85 | 53.8 | 54.85 | 0.00 | 0.00% | 1 | 1 | 71.73% | Yes |
| UAL260918C00047500 | 6/9 11:45 AM | 47.50 | 42.85 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| UAL260918C00050000 | 10/24 11:54 AM | 50.00 | 52.61 | 49 | 52.5 | 0.00 | 0.00% | 1 | 29 | 73.43% | Yes |
| UAL260918C00055000 | 9/19 9:50 AM | 55.00 | 53.87 | 48.65 | 51.55 | 0.00 | 0.00% | 7 | 10 | 88.62% | Yes |
| UAL260918C00060000 | 10/31 9:32 AM | 60.00 | 39.00 | 39.95 | 44.35 | 0.00 | 0.00% | 5 | 45 | 64.87% | Yes |
| UAL260918C00065000 | 9/8 11:22 AM | 65.00 | 48.35 | 0 | 0 | 0.00 | 0.00% | 2 | 16 | 0.00% | Yes |
| UAL260918C00067500 | 10/27 11:07 AM | 67.50 | 37.85 | 35 | 38.6 | 0.00 | 0.00% | 14 | 28 | 62.90% | Yes |
| UAL260918C00070000 | 10/27 3:03 PM | 70.00 | 35.97 | 33 | 36.8 | 0.00 | 0.00% | 2 | 144 | 61.44% | Yes |
| UAL260918C00072500 | 9/11 2:15 PM | 72.50 | 44.20 | 32.2 | 34.95 | 0.00 | 0.00% | 1 | 15 | 62.07% | Yes |
| UAL260918C00075000 | 10/28 1:05 PM | 75.00 | 31.65 | 29.5 | 32.45 | 0.00 | 0.00% | 10 | 6 | 57.80% | Yes |
| UAL260918C00077500 | 11/3 3:40 PM | 77.50 | 28.07 | 28 | 30.8 | 0.00 | 0.00% | 1 | 31 | 57.26% | Yes |
| UAL260918C00080000 | 11/5 12:52 PM | 80.00 | 28.00 | 26.5 | 29.2 | -3.60 | -11.39% | 31 | 163 | 56.64% | Yes |
| UAL260918C00082500 | 10/29 9:30 AM | 82.50 | 24.50 | 25 | 27.55 | 0.00 | 0.00% | 4 | 19 | 55.79% | Yes |
| UAL260918C00085000 | 10/15 3:23 PM | 85.00 | 30.25 | 22.5 | 26.2 | 0.00 | 0.00% | 2 | 31 | 53.71% | Yes |
| UAL260918C00087500 | 10/22 10:33 AM | 87.50 | 25.25 | 22 | 24.8 | 0.00 | 0.00% | 1 | 31 | 54.56% | Yes |
| UAL260918C00090000 | 10/16 9:36 AM | 90.00 | 20.89 | 20.5 | 23.45 | -4.31 | -17.10% | 1 | 29 | 53.77% | Yes |
| UAL260918C00092500 | 11/5 11:34 AM | 92.50 | 19.55 | 19.9 | 22 | 2.80 | 16.72% | 5 | 64 | 54.03% | Yes |
| UAL260918C00095000 | 11/5 9:30 AM | 95.00 | 16.55 | 18 | 20.9 | -3.20 | -16.20% | 3 | 71 | 52.77% | Yes |
| UAL260918C00097500 | 11/5 9:46 AM | 97.50 | 16.00 | 17 | 20.5 | -1.85 | -10.36% | 3 | 93 | 53.67% | No |
| UAL260918C00100000 | 10/31 10:17 AM | 100.00 | 15.90 | 16.25 | 18.4 | 0.00 | 0.00% | 1 | 131 | 52.36% | No |
| UAL260918C00105000 | 11/4 2:46 PM | 105.00 | 12.63 | 13.95 | 17.4 | 0.00 | 0.00% | 3 | 272 | 52.75% | No |
| UAL260918C00110000 | 10/23 11:27 AM | 110.00 | 12.27 | 12.3 | 14.95 | 0.00 | 0.00% | 2 | 69 | 51.53% | No |
| UAL260918C00115000 | 10/31 9:30 AM | 115.00 | 9.95 | 10.5 | 13.3 | 0.00 | 0.00% | 10 | 103 | 50.74% | No |
| UAL260918C00120000 | 10/30 3:52 PM | 120.00 | 9.15 | 8.85 | 11.8 | 0.00 | 0.00% | 2 | 50 | 54.12% | No |
| UAL260918C00125000 | 10/28 12:31 PM | 125.00 | 9.00 | 7.7 | 10.5 | 0.00 | 0.00% | 7 | 101 | 53.77% | No |
| UAL260918C00130000 | 10/31 11:58 AM | 130.00 | 7.28 | 6.55 | 9.3 | 0.00 | 0.00% | 1 | 140 | 53.34% | No |
| UAL260918C00135000 | 10/17 1:40 PM | 135.00 | 7.15 | 5.3 | 8.3 | 0.00 | 0.00% | 4 | 45 | 53.16% | No |
| UAL260918C00140000 | 10/9 12:34 PM | 140.00 | 6.35 | 4.65 | 6.35 | 0.00 | 0.00% | 1 | 120 | 49.62% | No |
| UAL260918C00145000 | 10/17 12:37 PM | 145.00 | 5.35 | 4.1 | 6.7 | 0.00 | 0.00% | 12 | 28 | 53.17% | No |
| UAL260918C00150000 | 10/27 11:18 AM | 150.00 | 4.74 | 3.5 | 5.4 | 0.00 | 0.00% | 1 | 56 | 51.01% | No |
| UAL260918C00155000 | 10/27 11:18 AM | 155.00 | 4.23 | 3.4 | 5.55 | 0.00 | 0.00% | 1 | 56 | 53.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL260918P00037500 | 11/4 2:45 PM | 37.50 | 0.72 | 0.01 | 1.88 | 0.00 | 0.00% | 87 | 47 | 65.80% | No |
| UAL260918P00040000 | 11/5 10:22 AM | 40.00 | 0.80 | 0.44 | 0.89 | 0.07 | 9.59% | 26 | 24 | 57.32% | No |
| UAL260918P00042500 | 11/5 10:53 AM | 42.50 | 0.88 | 0.62 | 1.22 | 0.02 | 2.33% | 27 | 59 | 57.67% | No |
| UAL260918P00045000 | 11/5 10:34 AM | 45.00 | 1.21 | 0.85 | 1.42 | 0.31 | 34.44% | 30 | 11 | 56.84% | No |
| UAL260918P00047500 | 10/9 3:57 PM | 47.50 | 0.98 | 1.17 | 3.2 | 0.00 | 0.00% | 16 | 5 | 63.53% | No |
| UAL260918P00050000 | 10/27 11:18 AM | 50.00 | 1.36 | 0.5 | 3.4 | 0.00 | 0.00% | 1 | 40 | 57.79% | No |
| UAL260918P00055000 | 10/27 11:18 AM | 55.00 | 2.05 | 1.11 | 3.75 | 0.00 | 0.00% | 1 | 230 | 54.44% | No |
| UAL260918P00060000 | 10/22 3:41 PM | 60.00 | 2.75 | 1.7 | 4.7 | 0.00 | 0.00% | 12 | 210 | 52.52% | No |
| UAL260918P00065000 | 11/4 2:14 PM | 65.00 | 4.47 | 3.05 | 5.4 | 0.00 | 0.00% | 30 | 521 | 51.20% | No |
| UAL260918P00067500 | 8/29 12:36 PM | 67.50 | 3.50 | 4.25 | 4.45 | 0.00 | 0.00% | 34 | 34 | 48.89% | No |
| UAL260918P00070000 | 10/28 9:36 AM | 70.00 | 4.75 | 3.7 | 6 | 0.00 | 0.00% | 1 | 211 | 52.28% | No |
| UAL260918P00072500 | 9/12 10:55 AM | 72.50 | 4.00 | 4.35 | 6.85 | 0.00 | 0.00% | 1 | 11 | 52.17% | No |
| UAL260918P00075000 | 10/28 2:23 PM | 75.00 | 6.34 | 5.3 | 7.95 | 0.00 | 0.00% | 5 | 170 | 52.76% | No |
| UAL260918P00077500 | 10/15 2:52 PM | 77.50 | 5.75 | 5.85 | 8.75 | 0.00 | 0.00% | 7 | 391 | 51.99% | No |
| UAL260918P00080000 | 10/17 12:03 PM | 80.00 | 7.45 | 6.95 | 9.5 | 0.00 | 0.00% | 1 | 143 | 50.90% | No |
| UAL260918P00082500 | 10/9 2:20 PM | 82.50 | 7.44 | 7.85 | 10.5 | 0.00 | 0.00% | 1 | 423 | 50.50% | No |
| UAL260918P00085000 | 11/4 1:04 PM | 85.00 | 10.91 | 8.75 | 11.45 | 0.00 | 0.00% | 2 | 60 | 49.77% | No |
| UAL260918P00087500 | 10/2 2:37 PM | 87.50 | 11.10 | 9.65 | 12.45 | 0.00 | 0.00% | 5 | 139 | 49.04% | No |
| UAL260918P00090000 | 10/31 1:24 PM | 90.00 | 13.00 | 10.65 | 13.45 | 0.00 | 0.00% | 2 | 53 | 48.17% | No |
| UAL260918P00092500 | 11/3 9:52 AM | 92.50 | 14.35 | 12.1 | 14.9 | 0.00 | 0.00% | 1 | 112 | 48.47% | No |
| UAL260918P00095000 | 10/14 2:27 PM | 95.00 | 12.43 | 13.35 | 16.05 | 0.00 | 0.00% | 11 | 67 | 47.74% | No |
| UAL260918P00097500 | 10/9 12:22 PM | 97.50 | 13.70 | 14.05 | 18 | 0.00 | 0.00% | 1 | 74 | 49.13% | Yes |
| UAL260918P00100000 | 10/31 12:24 PM | 100.00 | 18.15 | 15 | 18.7 | 0.00 | 0.00% | 5 | 86 | 46.81% | Yes |
| UAL260918P00105000 | 10/31 2:33 PM | 105.00 | 21.55 | 18.2 | 21.55 | 0.00 | 0.00% | 11 | 95 | 45.87% | Yes |
| UAL260918P00110000 | 10/16 11:27 AM | 110.00 | 21.25 | 21.3 | 24.85 | 0.00 | 0.00% | 1 | 55 | 45.62% | Yes |
| UAL260918P00115000 | 10/15 3:22 PM | 115.00 | 22.50 | 25.1 | 27.8 | 0.00 | 0.00% | 1 | 80 | 43.84% | Yes |
| UAL260918P00120000 | 10/23 11:31 AM | 120.00 | 29.90 | 28.15 | 31.3 | 0.00 | 0.00% | 13 | 16 | 43.08% | Yes |
| UAL260918P00125000 | 9/9 1:12 PM | 125.00 | 28.70 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| UAL260918P00130000 | 10/28 3:00 PM | 130.00 | 37.65 | 35.75 | 39.3 | 0.00 | 0.00% | 25 | 35 | 43.10% | Yes |
| UAL260918P00135000 | 10/15 3:32 PM | 135.00 | 36.65 | 39.85 | 43.3 | 0.00 | 0.00% | 0 | 1 | 42.46% | Yes |
| UAL260918P00140000 | 7/16 10:23 AM | 140.00 | 52.90 | 44.05 | 45.2 | 0.00 | 0.00% | 0 | 1 | 32.46% | Yes |
| UAL260918P00150000 | 9/4 2:26 PM | 150.00 | 46.20 | 54.45 | 55.65 | 0.00 | 0.00% | 0 | 1 | 38.67% | Yes |
| UAL260918P00155000 | 10/16 10:50 AM | 155.00 | 52.85 | 57 | 60.5 | 0.00 | 0.00% | 0 | 1 | 39.81% | Yes |
