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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL270115C00025000 | 10/14 10:46 AM | 25.00 | 76.86 | 71 | 74.55 | 0.00 | 0.00% | 2 | 450 | 81.10% | Yes |
| UAL270115C00027500 | 9/8 1:13 PM | 27.50 | 81.80 | 0 | 0 | 0.00 | 0.00% | 1 | 242 | 0.00% | Yes |
| UAL270115C00030000 | 9/19 12:44 PM | 30.00 | 78.45 | 70.5 | 75.5 | 0.00 | 0.00% | 2 | 225 | 120.23% | Yes |
| UAL270115C00032500 | 5/2 12:01 PM | 32.50 | 46.15 | 48.5 | 53.5 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| UAL270115C00035000 | 9/18 1:21 PM | 35.00 | 73.85 | 65.3 | 68.65 | 0.00 | 0.00% | 1 | 1409 | 98.62% | Yes |
| UAL270115C00037500 | 9/9 9:53 AM | 37.50 | 72.00 | 0 | 0 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| UAL270115C00040000 | 9/10 10:14 AM | 40.00 | 71.10 | 58.5 | 62.5 | 0.00 | 0.00% | 1 | 492 | 77.65% | Yes |
| UAL270115C00042500 | 9/17 10:54 AM | 42.50 | 67.60 | 58 | 62.5 | 0.00 | 0.00% | 1 | 1 | 86.95% | Yes |
| UAL270115C00045000 | 10/8 9:34 AM | 45.00 | 55.00 | 54.5 | 57.35 | 0.00 | 0.00% | 1 | 1401 | 71.53% | Yes |
| UAL270115C00047500 | 4/14 10:56 AM | 47.50 | 29.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UAL270115C00050000 | 9/19 11:18 AM | 50.00 | 59.59 | 54 | 57.1 | 0.00 | 0.00% | 2 | 140 | 86.66% | Yes |
| UAL270115C00052500 | 10/21 3:57 PM | 52.50 | 52.82 | 48.5 | 52 | 0.00 | 0.00% | 3 | 123 | 69.02% | Yes |
| UAL270115C00055000 | 10/3 3:50 PM | 55.00 | 45.40 | 46.5 | 49.15 | 0.00 | 0.00% | 2 | 149 | 65.47% | Yes |
| UAL270115C00057500 | 10/28 3:58 PM | 57.50 | 44.20 | 44.5 | 47.3 | 0.00 | 0.00% | 8 | 83 | 64.23% | Yes |
| UAL270115C00060000 | 10/28 3:55 PM | 60.00 | 42.02 | 42.55 | 45.4 | 0.00 | 0.00% | 1 | 421 | 62.92% | Yes |
| UAL270115C00062500 | 11/3 3:45 PM | 62.50 | 41.52 | 41 | 43.65 | 0.00 | 0.00% | 1 | 61 | 62.59% | Yes |
| UAL270115C00065000 | 11/4 11:04 AM | 65.00 | 38.02 | 39.15 | 41.95 | 0.00 | 0.00% | 2 | 64 | 61.63% | Yes |
| UAL270115C00067500 | 10/23 2:09 PM | 67.50 | 38.00 | 37.35 | 41 | 0.00 | 0.00% | 2 | 70 | 61.96% | Yes |
| UAL270115C00070000 | 11/4 1:04 PM | 70.00 | 32.60 | 35.5 | 38.55 | 0.00 | 0.00% | 8 | 236 | 59.52% | Yes |
| UAL270115C00072500 | 9/8 9:41 AM | 72.50 | 44.30 | 0 | 0 | 0.00 | 0.00% | 2 | 37 | 0.00% | Yes |
| UAL270115C00075000 | 11/4 9:30 AM | 75.00 | 31.55 | 32.5 | 35.35 | 0.00 | 0.00% | 7 | 1848 | 58.40% | Yes |
| UAL270115C00077500 | 10/10 12:44 PM | 77.50 | 32.80 | 31 | 35 | 0.00 | 0.00% | 1 | 72 | 59.52% | Yes |
| UAL270115C00080000 | 9/29 12:24 PM | 80.00 | 31.00 | 28.05 | 30.95 | 0.00 | 0.00% | 250 | 418 | 53.03% | Yes |
| UAL270115C00082500 | 10/13 11:28 AM | 82.50 | 29.85 | 28 | 32 | 0.00 | 0.00% | 1 | 32 | 57.93% | Yes |
| UAL270115C00085000 | 11/5 9:40 AM | 85.00 | 24.90 | 26.6 | 30.2 | -0.84 | -3.26% | 68 | 303 | 56.74% | Yes |
| UAL270115C00087500 | 9/11 3:38 PM | 87.50 | 37.44 | 25.05 | 28.45 | 0.00 | 0.00% | 1 | 16 | 55.34% | Yes |
| UAL270115C00090000 | 10/24 10:12 AM | 90.00 | 25.75 | 24 | 28 | 0.00 | 0.00% | 1 | 156 | 56.23% | Yes |
| UAL270115C00092500 | 10/17 10:33 AM | 92.50 | 24.85 | 22.5 | 25.85 | 0.00 | 0.00% | 3 | 273 | 54.22% | Yes |
| UAL270115C00095000 | 10/20 2:09 PM | 95.00 | 26.42 | 21.85 | 24.65 | 0.00 | 0.00% | 4 | 193 | 54.43% | Yes |
| UAL270115C00097500 | 11/3 3:42 PM | 97.50 | 21.25 | 20.3 | 23.55 | 0.00 | 0.00% | 1 | 63 | 53.54% | No |
| UAL270115C00100000 | 11/4 9:34 AM | 100.00 | 19.80 | 19 | 22.85 | 0.00 | 0.00% | 2 | 323 | 53.36% | No |
| UAL270115C00105000 | 10/31 3:29 PM | 105.00 | 16.88 | 17.3 | 20.05 | 0.00 | 0.00% | 10 | 75 | 52.14% | No |
| UAL270115C00110000 | 11/5 2:57 PM | 110.00 | 17.63 | 15.6 | 19.5 | 2.17 | 14.04% | 35 | 198 | 53.25% | No |
| UAL270115C00115000 | 10/16 10:20 AM | 115.00 | 17.40 | 13.8 | 17.95 | 0.00 | 0.00% | 1 | 54 | 52.72% | No |
| UAL270115C00120000 | 11/5 9:37 AM | 120.00 | 11.70 | 12.6 | 14.95 | 0.45 | 4.00% | 30 | 436 | 50.88% | No |
| UAL270115C00125000 | 10/20 3:02 PM | 125.00 | 13.72 | 10.75 | 15 | 0.00 | 0.00% | 21 | 147 | 51.61% | No |
| UAL270115C00130000 | 11/4 3:38 PM | 130.00 | 8.65 | 10.25 | 13.5 | 0.00 | 0.00% | 5 | 191 | 51.86% | No |
| UAL270115C00135000 | 10/28 3:19 PM | 135.00 | 8.70 | 8.25 | 11.4 | 0.00 | 0.00% | 1 | 50 | 53.16% | No |
| UAL270115C00140000 | 10/16 3:08 PM | 140.00 | 8.50 | 7.15 | 10.15 | 0.00 | 0.00% | 200 | 507 | 52.34% | No |
| UAL270115C00145000 | 10/28 10:13 AM | 145.00 | 7.43 | 6.2 | 9.2 | 0.00 | 0.00% | 31 | 227 | 52.05% | No |
| UAL270115C00150000 | 11/5 1:53 PM | 150.00 | 7.15 | 6.2 | 8.4 | 0.35 | 5.15% | 10 | 530 | 51.94% | No |
| UAL270115C00155000 | 10/16 10:44 AM | 155.00 | 7.50 | 4.6 | 7.65 | 0.00 | 0.00% | 15 | 64 | 51.79% | No |
| UAL270115C00160000 | 11/4 11:53 AM | 160.00 | 5.15 | 3.95 | 7.15 | 0.00 | 0.00% | 1 | 380 | 52.15% | No |
| UAL270115C00165000 | 10/22 3:17 PM | 165.00 | 4.80 | 4.05 | 6.6 | 0.00 | 0.00% | 34 | 816 | 52.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL270115P00025000 | 11/4 2:50 PM | 25.00 | 0.56 | 0.19 | 0.43 | 0.00 | 0.00% | 20 | 370 | 63.28% | No |
| UAL270115P00027500 | 11/5 11:49 AM | 27.50 | 0.42 | 0.22 | 0.55 | -0.02 | -4.55% | 9 | 44 | 61.18% | No |
| UAL270115P00030000 | 11/4 3:07 PM | 30.00 | 0.71 | 0.01 | 0.74 | 0.00 | 0.00% | 25 | 101 | 56.93% | No |
| UAL270115P00032500 | 11/4 3:17 PM | 32.50 | 0.81 | 0.01 | 1.56 | 0.00 | 0.00% | 32 | 110 | 61.28% | No |
| UAL270115P00035000 | 10/29 11:44 AM | 35.00 | 0.77 | 0.78 | 1.88 | 0.00 | 0.00% | 34 | 892 | 64.70% | No |
| UAL270115P00037500 | 10/31 11:00 AM | 37.50 | 1.07 | 0 | 3.1 | 0.00 | 0.00% | 9 | 6 | 63.11% | No |
| UAL270115P00040000 | 11/5 9:30 AM | 40.00 | 1.40 | 0.68 | 2.45 | -0.48 | -25.53% | 80 | 148 | 59.45% | No |
| UAL270115P00042500 | 9/18 10:30 AM | 42.50 | 0.96 | 0.89 | 1.73 | 0.00 | 0.00% | 2 | 10 | 53.42% | No |
| UAL270115P00045000 | 11/4 3:50 PM | 45.00 | 1.90 | 0.7 | 2.9 | -0.22 | -10.38% | 58 | 1305 | 54.53% | No |
| UAL270115P00047500 | 6/9 9:30 AM | 47.50 | 3.90 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 12.50% | No |
| UAL270115P00050000 | 9/18 10:39 AM | 50.00 | 1.80 | 0.99 | 3.6 | 0.00 | 0.00% | 10 | 81 | 51.69% | No |
| UAL270115P00052500 | 11/4 1:49 PM | 52.50 | 3.15 | 1.88 | 4.3 | 0.00 | 0.00% | 40 | 446 | 53.42% | No |
| UAL270115P00055000 | 10/7 12:18 PM | 55.00 | 2.90 | 1.35 | 5 | 0.00 | 0.00% | 1 | 307 | 50.70% | No |
| UAL270115P00057500 | 10/1 3:40 PM | 57.50 | 3.56 | 1.8 | 6 | 0.00 | 0.00% | 2 | 736 | 51.29% | No |
| UAL270115P00060000 | 11/5 9:30 AM | 60.00 | 4.53 | 3.1 | 6.5 | -0.15 | -3.21% | 13 | 701 | 52.28% | No |
| UAL270115P00062500 | 10/30 3:35 PM | 62.50 | 5.20 | 2.5 | 7.5 | 0.00 | 0.00% | 1 | 1624 | 60.01% | No |
| UAL270115P00065000 | 10/9 3:34 PM | 65.00 | 4.24 | 4.35 | 7 | 0.00 | 0.00% | 750 | 1087 | 54.63% | No |
| UAL270115P00067500 | 9/16 10:40 AM | 67.50 | 4.95 | 5.15 | 5.85 | 0.00 | 0.00% | 1 | 936 | 47.08% | No |
| UAL270115P00070000 | 10/17 11:15 AM | 70.00 | 6.25 | 5.7 | 8.4 | 0.00 | 0.00% | 8 | 569 | 52.92% | No |
| UAL270115P00072500 | 10/17 11:06 AM | 72.50 | 7.00 | 5.5 | 10 | 0.00 | 0.00% | 7 | 443 | 54.81% | No |
| UAL270115P00075000 | 11/5 9:49 AM | 75.00 | 8.65 | 6.1 | 11 | 1.00 | 13.07% | 30 | 476 | 54.50% | No |
| UAL270115P00077500 | 10/17 11:04 AM | 77.50 | 8.55 | 8.55 | 11.5 | 0.00 | 0.00% | 6 | 807 | 52.58% | No |
| UAL270115P00080000 | 10/31 2:44 PM | 80.00 | 10.85 | 8.8 | 11.95 | 0.00 | 0.00% | 8 | 1329 | 50.48% | No |
| UAL270115P00082500 | 10/31 2:38 PM | 82.50 | 11.85 | 10.3 | 13.5 | 0.00 | 0.00% | 2 | 65 | 51.42% | No |
| UAL270115P00085000 | 11/5 9:47 AM | 85.00 | 13.45 | 11.35 | 14.5 | 0.40 | 3.07% | 30 | 100 | 50.67% | No |
| UAL270115P00087500 | 10/17 11:29 AM | 87.50 | 11.95 | 12.55 | 15.5 | 0.00 | 0.00% | 5 | 199 | 49.83% | No |
| UAL270115P00090000 | 10/30 2:35 PM | 90.00 | 15.35 | 12.5 | 16.2 | 0.00 | 0.00% | 67 | 433 | 48.12% | No |
| UAL270115P00092500 | 10/28 2:32 PM | 92.50 | 14.90 | 13.5 | 18 | 0.00 | 0.00% | 63 | 116 | 49.12% | No |
| UAL270115P00095000 | 10/30 2:35 PM | 95.00 | 17.80 | 16 | 19 | 0.00 | 0.00% | 31 | 217 | 47.99% | No |
| UAL270115P00097500 | 10/30 2:43 PM | 97.50 | 19.55 | 16 | 20.5 | 0.00 | 0.00% | 29 | 147 | 47.98% | Yes |
| UAL270115P00100000 | 10/29 3:07 PM | 100.00 | 19.20 | 17.55 | 21.45 | 0.00 | 0.00% | 25 | 466 | 46.54% | Yes |
| UAL270115P00105000 | 10/27 11:53 AM | 105.00 | 20.73 | 20 | 24.5 | 0.00 | 0.00% | 90 | 83 | 46.13% | Yes |
| UAL270115P00110000 | 10/24 1:52 PM | 110.00 | 23.55 | 23.5 | 27.5 | 0.00 | 0.00% | 2 | 51 | 45.21% | Yes |
| UAL270115P00115000 | 10/3 1:15 PM | 115.00 | 28.20 | 26.5 | 31 | 0.00 | 0.00% | 2 | 27 | 45.09% | Yes |
| UAL270115P00120000 | 10/27 11:43 AM | 120.00 | 30.25 | 30.7 | 34 | 0.00 | 0.00% | 9 | 135 | 43.40% | Yes |
| UAL270115P00125000 | 8/20 2:16 PM | 125.00 | 33.38 | 33 | 34.3 | 0.00 | 0.00% | 2 | 15 | 34.28% | Yes |
| UAL270115P00130000 | 9/11 3:15 PM | 130.00 | 30.85 | 37.05 | 39.7 | 0.00 | 0.00% | 4 | 28 | 37.85% | Yes |
| UAL270115P00135000 | 2/20 10:56 AM | 135.00 | 41.75 | 58.55 | 63.45 | 0.00 | 0.00% | 1 | 1 | 80.16% | Yes |
| UAL270115P00140000 | 8/8 11:26 AM | 140.00 | 51.43 | 44.75 | 45.95 | 0.00 | 0.00% | 2 | 314 | 30.64% | Yes |
| UAL270115P00145000 | 1/6 2:46 PM | 145.00 | 52.10 | 43.8 | 46.55 | 0.00 | 0.00% | 0 | 9 | 0.00% | Yes |
| UAL270115P00150000 | 10/10 11:38 AM | 150.00 | 54.50 | 53.5 | 57.4 | 0.00 | 0.00% | 3 | 3 | 39.32% | Yes |
| UAL270115P00160000 | 3/3 11:39 AM | 160.00 | 67.97 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UAL270115P00165000 | 3/11 2:00 PM | 165.00 | 89.52 | 97 | 102 | 0.00 | 0.00% | 2 | 0 | 112.95% | Yes |
