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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218C00020000 | 10/7 12:47 PM | 20.00 | 77.81 | 75.5 | 80.5 | 0.00 | 0.00% | 7 | 112 | 101.61% | Yes |
| UAL261218C00025000 | 9/17 10:54 AM | 25.00 | 82.91 | 74 | 78.5 | 0.00 | 0.00% | 4 | 461 | 125.90% | Yes |
| UAL261218C00028000 | 9/17 2:47 PM | 28.00 | 79.30 | 70.5 | 75.5 | 0.00 | 0.00% | 1 | 155 | 113.40% | Yes |
| UAL261218C00030000 | 9/18 3:14 PM | 30.00 | 78.28 | 69 | 73.5 | 0.00 | 0.00% | 2 | 224 | 109.67% | Yes |
| UAL261218C00033000 | 4/17 12:00 PM | 33.00 | 38.10 | 48.15 | 49.8 | 0.00 | 0.00% | 27 | 170 | 0.00% | Yes |
| UAL261218C00035000 | 5/21 1:07 PM | 35.00 | 44.25 | 42.35 | 44.4 | 0.00 | 0.00% | 1 | 642 | 0.00% | Yes |
| UAL261218C00038000 | 4/25 11:16 AM | 38.00 | 36.62 | 41.45 | 42.6 | 0.00 | 0.00% | 8 | 152 | 0.00% | Yes |
| UAL261218C00040000 | 10/16 2:27 PM | 40.00 | 59.52 | 58.5 | 62 | 0.00 | 0.00% | 3 | 1449 | 78.45% | Yes |
| UAL261218C00042000 | 4/21 2:52 PM | 42.00 | 31.15 | 37.9 | 38.45 | 0.00 | 0.00% | 2 | 252 | 0.00% | Yes |
| UAL261218C00045000 | 10/1 9:56 AM | 45.00 | 54.30 | 54 | 56.8 | 0.00 | 0.00% | 2 | 214 | 70.61% | Yes |
| UAL261218C00047000 | 9/8 1:20 PM | 47.00 | 64.14 | 0 | 0 | 0.00 | 0.00% | 4 | 159 | 0.00% | Yes |
| UAL261218C00050000 | 10/9 1:26 PM | 50.00 | 55.19 | 50 | 52.7 | 0.00 | 0.00% | 4 | 865 | 68.10% | Yes |
| UAL261218C00052500 | 10/9 1:26 PM | 52.50 | 52.84 | 47.55 | 50.7 | 0.00 | 0.00% | 4 | 292 | 65.64% | Yes |
| UAL261218C00055000 | 11/4 3:59 PM | 55.00 | 42.50 | 46.05 | 48.8 | 0.00 | 0.00% | 1 | 201 | 65.77% | Yes |
| UAL261218C00057500 | 9/5 10:54 AM | 57.50 | 54.75 | 44.35 | 45.5 | 0.00 | 0.00% | 1 | 99 | 62.00% | Yes |
| UAL261218C00060000 | 10/16 2:52 PM | 60.00 | 43.00 | 42.2 | 45.1 | 0.00 | 0.00% | 1 | 87 | 63.67% | Yes |
| UAL261218C00062500 | 10/8 3:45 PM | 62.50 | 43.10 | 40.5 | 43.15 | 0.00 | 0.00% | 10 | 98 | 62.71% | Yes |
| UAL261218C00065000 | 11/4 3:46 PM | 65.00 | 34.87 | 38.5 | 41.45 | 0.00 | 0.00% | 5 | 149 | 61.54% | Yes |
| UAL261218C00067500 | 10/27 12:10 PM | 67.50 | 39.35 | 37 | 40.5 | 0.00 | 0.00% | 2 | 117 | 62.54% | Yes |
| UAL261218C00070000 | 11/4 11:55 AM | 70.00 | 33.55 | 35 | 38 | 0.00 | 0.00% | 4 | 192 | 59.72% | Yes |
| UAL261218C00072500 | 10/30 2:33 PM | 72.50 | 32.34 | 33.5 | 36.25 | 0.00 | 0.00% | 2 | 21 | 59.03% | Yes |
| UAL261218C00075000 | 11/4 11:23 AM | 75.00 | 30.55 | 32 | 34.8 | 0.00 | 0.00% | 3 | 191 | 58.70% | Yes |
| UAL261218C00077500 | 10/29 3:39 PM | 77.50 | 30.35 | 30 | 34 | 0.00 | 0.00% | 12 | 16 | 58.46% | Yes |
| UAL261218C00080000 | 10/30 10:33 AM | 80.00 | 28.68 | 28 | 32.35 | 0.00 | 0.00% | 1 | 65 | 56.82% | Yes |
| UAL261218C00082500 | 10/10 1:30 PM | 82.50 | 29.50 | 27 | 31 | 0.00 | 0.00% | 4 | 49 | 57.01% | Yes |
| UAL261218C00085000 | 10/27 2:51 PM | 85.00 | 28.25 | 26 | 29.05 | 0.00 | 0.00% | 1 | 24 | 56.20% | Yes |
| UAL261218C00087500 | 10/16 10:16 AM | 87.50 | 29.54 | 24.5 | 27.7 | 0.00 | 0.00% | 5 | 39 | 55.43% | Yes |
| UAL261218C00090000 | 10/30 2:48 PM | 90.00 | 22.33 | 23 | 26.5 | 0.00 | 0.00% | 40 | 248 | 54.78% | Yes |
| UAL261218C00092500 | 11/4 1:35 PM | 92.50 | 20.00 | 22.25 | 25.25 | 0.00 | 0.00% | 1 | 24 | 54.94% | Yes |
| UAL261218C00095000 | 11/4 10:33 AM | 95.00 | 20.00 | 21.45 | 23.95 | 0.00 | 0.00% | 20 | 93 | 54.85% | Yes |
| UAL261218C00097500 | 11/4 1:35 PM | 97.50 | 17.70 | 19.5 | 22.85 | 0.00 | 0.00% | 10 | 36 | 53.44% | No |
| UAL261218C00100000 | 11/5 2:33 PM | 100.00 | 20.61 | 18.5 | 21.9 | 1.11 | 5.69% | 1 | 118 | 53.34% | No |
| UAL261218C00105000 | 10/28 9:58 AM | 105.00 | 17.22 | 16.6 | 19.5 | 0.00 | 0.00% | 1 | 144 | 52.35% | No |
| UAL261218C00110000 | 11/5 2:46 PM | 110.00 | 16.83 | 14.85 | 18.5 | 1.05 | 6.65% | 1 | 209 | 52.90% | No |
| UAL261218C00115000 | 10/22 3:15 PM | 115.00 | 14.35 | 13 | 15.9 | 0.00 | 0.00% | 1 | 161 | 51.01% | No |
| UAL261218C00120000 | 10/24 11:14 AM | 120.00 | 13.27 | 11.4 | 14.35 | 0.00 | 0.00% | 7 | 182 | 50.37% | No |
| UAL261218C00125000 | 10/24 12:01 PM | 125.00 | 12.00 | 9.95 | 12.9 | 0.00 | 0.00% | 4 | 57 | 53.42% | No |
| UAL261218C00130000 | 10/2 9:59 AM | 130.00 | 8.75 | 9.8 | 11.65 | 0.00 | 0.00% | 1 | 46 | 50.69% | No |
| UAL261218C00135000 | 10/23 1:00 PM | 135.00 | 7.77 | 7.5 | 10.5 | 0.00 | 0.00% | 1 | 67 | 52.65% | No |
| UAL261218C00140000 | 11/5 1:59 PM | 140.00 | 8.28 | 7.45 | 9.55 | -1.42 | -14.64% | 1 | 121 | 52.53% | No |
| UAL261218C00145000 | 10/29 3:34 PM | 145.00 | 6.60 | 5.65 | 8.65 | 0.00 | 0.00% | 2 | 65 | 52.32% | No |
| UAL261218C00150000 | 10/29 2:54 PM | 150.00 | 6.15 | 4.9 | 7.1 | 0.00 | 0.00% | 79 | 180 | 50.03% | No |
| UAL261218C00155000 | 7/17 1:23 PM | 155.00 | 4.65 | 4.3 | 5.55 | 0.00 | 0.00% | 8 | 67 | 47.28% | No |
| UAL261218C00160000 | 11/4 11:53 AM | 160.00 | 4.73 | 3.55 | 7 | 0.00 | 0.00% | 1 | 128 | 53.47% | No |
| UAL261218C00165000 | 10/30 10:25 AM | 165.00 | 4.60 | 2.5 | 6.15 | 0.00 | 0.00% | 2 | 216 | 52.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218P00020000 | 10/24 9:30 AM | 20.00 | 0.22 | 0 | 0.18 | 0.00 | 0.00% | 1 | 12442 | 63.48% | No |
| UAL261218P00025000 | 11/4 2:50 PM | 25.00 | 0.48 | 0.18 | 0.42 | 0.00 | 0.00% | 20 | 3278 | 65.04% | No |
| UAL261218P00028000 | 11/4 3:04 PM | 28.00 | 0.52 | 0.14 | 0.53 | 0.00 | 0.00% | 20 | 270 | 60.94% | No |
| UAL261218P00030000 | 11/4 3:07 PM | 30.00 | 0.62 | 0.41 | 0.69 | 0.00 | 0.00% | 25 | 446 | 63.06% | No |
| UAL261218P00033000 | 11/5 2:15 PM | 33.00 | 0.76 | 0.64 | 2.83 | 0.05 | 7.04% | 3 | 3431 | 75.24% | No |
| UAL261218P00035000 | 10/16 11:37 AM | 35.00 | 0.46 | 0.74 | 1.84 | 0.00 | 0.00% | 135 | 493 | 66.38% | No |
| UAL261218P00038000 | 10/22 11:13 AM | 38.00 | 0.68 | 0.94 | 1.71 | 0.00 | 0.00% | 1 | 646 | 61.96% | No |
| UAL261218P00040000 | 11/5 9:30 AM | 40.00 | 1.29 | 0.66 | 2.24 | -0.52 | -28.73% | 80 | 4215 | 60.28% | No |
| UAL261218P00042000 | 7/28 10:25 AM | 42.00 | 1.43 | 0.71 | 1.94 | 0.00 | 0.00% | 3 | 118 | 56.08% | No |
| UAL261218P00045000 | 11/4 3:50 PM | 45.00 | 1.81 | 0.55 | 2.81 | -0.19 | -9.50% | 58 | 530 | 55.32% | No |
| UAL261218P00047000 | 7/8 3:12 PM | 47.00 | 3.45 | 0.74 | 1.68 | 0.00 | 0.00% | 10 | 12 | 52.66% | No |
| UAL261218P00050000 | 10/30 2:05 PM | 50.00 | 2.22 | 0.6 | 3.85 | 0.00 | 0.00% | 6 | 426 | 52.93% | No |
| UAL261218P00052500 | 10/9 12:39 PM | 52.50 | 2.02 | 1.29 | 4.05 | 0.00 | 0.00% | 12 | 65 | 52.65% | No |
| UAL261218P00055000 | 10/9 12:39 PM | 55.00 | 2.35 | 1.25 | 4.5 | 0.00 | 0.00% | 21 | 73 | 50.67% | No |
| UAL261218P00057500 | 9/8 11:50 AM | 57.50 | 2.56 | 0 | 0 | 0.00 | 0.00% | 2 | 101 | 12.50% | No |
| UAL261218P00060000 | 11/5 9:30 AM | 60.00 | 4.34 | 1.67 | 6.4 | -0.13 | -2.91% | 13 | 311 | 50.45% | No |
| UAL261218P00062500 | 9/22 10:21 AM | 62.50 | 3.60 | 0 | 0 | 0.00 | 0.00% | 1 | 19 | 6.25% | No |
| UAL261218P00065000 | 11/4 9:30 AM | 65.00 | 5.42 | 3 | 6.95 | 0.00 | 0.00% | 1 | 1025 | 56.27% | No |
| UAL261218P00067500 | 8/21 11:13 AM | 67.50 | 5.50 | 4.9 | 6.25 | 0.00 | 0.00% | 22 | 323 | 50.21% | No |
| UAL261218P00070000 | 10/31 10:56 AM | 70.00 | 6.79 | 4 | 8.35 | 0.00 | 0.00% | 10 | 119 | 54.53% | No |
| UAL261218P00072500 | 9/29 3:50 PM | 72.50 | 6.79 | 5.65 | 8.55 | 0.00 | 0.00% | 1 | 142 | 51.80% | No |
| UAL261218P00075000 | 10/28 3:54 PM | 75.00 | 7.50 | 6 | 10.5 | 0.00 | 0.00% | 7 | 63 | 54.75% | No |
| UAL261218P00077500 | 10/16 3:00 PM | 77.50 | 8.06 | 6.5 | 11.5 | 0.00 | 0.00% | 3 | 32 | 54.35% | No |
| UAL261218P00080000 | 9/2 1:46 PM | 80.00 | 7.92 | 8.75 | 9.6 | 0.00 | 0.00% | 1 | 29 | 45.17% | No |
| UAL261218P00082500 | 9/4 11:02 AM | 82.50 | 8.05 | 10.15 | 10.35 | 0.00 | 0.00% | 1 | 249 | 44.08% | No |
| UAL261218P00085000 | 8/14 1:31 PM | 85.00 | 11.10 | 10.6 | 12 | 0.00 | 0.00% | 1 | 21 | 45.40% | No |
| UAL261218P00087500 | 8/13 1:58 PM | 87.50 | 12.10 | 11.65 | 13 | 0.00 | 0.00% | 16 | 26 | 44.72% | No |
| UAL261218P00090000 | 10/31 2:57 PM | 90.00 | 14.75 | 12.75 | 15.7 | 0.00 | 0.00% | 3 | 125 | 48.41% | No |
| UAL261218P00092500 | 10/31 10:51 AM | 92.50 | 15.90 | 13.7 | 16.95 | 0.00 | 0.00% | 3 | 122 | 48.05% | No |
| UAL261218P00095000 | 10/16 11:57 AM | 95.00 | 16.25 | 14.5 | 19 | 0.00 | 0.00% | 184 | 195 | 49.60% | No |
| UAL261218P00097500 | 11/5 2:46 PM | 97.50 | 17.74 | 16.8 | 20 | -1.76 | -9.03% | 1 | 27 | 48.34% | Yes |
| UAL261218P00100000 | 10/31 11:15 AM | 100.00 | 20.00 | 17 | 21.15 | 0.00 | 0.00% | 6 | 84 | 47.36% | Yes |
| UAL261218P00105000 | 10/30 2:33 PM | 105.00 | 23.20 | 21.2 | 24 | 0.00 | 0.00% | 2 | 67 | 46.46% | Yes |
| UAL261218P00110000 | 10/15 3:22 PM | 110.00 | 21.40 | 23 | 27 | 0.00 | 0.00% | 1 | 52 | 45.51% | Yes |
| UAL261218P00115000 | 10/3 1:18 PM | 115.00 | 27.80 | 26 | 30.5 | 0.00 | 0.00% | 3 | 25 | 45.37% | Yes |
| UAL261218P00120000 | 7/7 1:00 PM | 120.00 | 42.45 | 29.7 | 30.35 | 0.00 | 0.00% | 4 | 6 | 35.49% | Yes |
| UAL261218P00125000 | 10/1 3:42 PM | 125.00 | 36.25 | 33 | 37.5 | 0.00 | 0.00% | 1 | 17 | 43.97% | Yes |
| UAL261218P00130000 | 10/1 3:29 PM | 130.00 | 39.95 | 37 | 41 | 0.00 | 0.00% | 1 | 4 | 42.68% | Yes |
| UAL261218P00135000 | 10/1 2:21 PM | 135.00 | 43.23 | 41.25 | 43.55 | -0.42 | -0.96% | 1 | 5 | 38.18% | Yes |
| UAL261218P00140000 | 9/25 3:37 PM | 140.00 | 44.60 | 42 | 47 | 0.00 | 0.00% | 16 | 57 | 35.43% | Yes |
| UAL261218P00145000 | 11/5 12:51 PM | 145.00 | 50.95 | 49.8 | 52.45 | 5.25 | 11.49% | 10 | 18 | 38.92% | Yes |
| UAL261218P00150000 | 1/13 10:16 AM | 150.00 | 53.15 | 52.1 | 53.75 | 0.00 | 0.00% | 2 | 9 | 23.08% | Yes |
| UAL261218P00160000 | 9/19 3:52 PM | 160.00 | 56.05 | 58.5 | 62.45 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| UAL261218P00165000 | 9/12 11:17 AM | 165.00 | 58.30 | 67 | 71.5 | 0.00 | 0.00% | 1 | 2 | 42.40% | Yes |
