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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL271217C00027500 | 10/27 2:56 PM | 27.50 | 74.70 | 70 | 75 | 0.00 | 0.00% | 2 | 184 | 76.47% | Yes |
| UAL271217C00030000 | 10/27 2:59 PM | 30.00 | 72.40 | 69 | 72.2 | 0.00 | 0.00% | 4 | 87 | 75.54% | Yes |
| UAL271217C00032500 | 5/2 3:48 PM | 32.50 | 48.30 | 51.55 | 54.95 | 0.00 | 0.00% | 8 | 4 | 0.00% | Yes |
| UAL271217C00035000 | 10/27 2:57 PM | 35.00 | 68.25 | 64.5 | 69 | 0.00 | 0.00% | 72 | 312 | 72.90% | Yes |
| UAL271217C00037500 | 9/5 9:50 AM | 37.50 | 74.90 | 62.2 | 65.35 | 0.00 | 0.00% | 2 | 8 | 66.13% | Yes |
| UAL271217C00040000 | 9/17 10:54 AM | 40.00 | 71.95 | 63 | 66.2 | 0.00 | 0.00% | 3 | 114 | 77.62% | Yes |
| UAL271217C00042500 | 9/17 10:54 AM | 42.50 | 69.95 | 61 | 65.5 | 0.00 | 0.00% | 1 | 107 | 77.98% | Yes |
| UAL271217C00045000 | 10/8 11:35 AM | 45.00 | 60.10 | 57 | 60.5 | 0.00 | 0.00% | 6 | 63 | 65.74% | Yes |
| UAL271217C00047500 | 9/8 1:21 PM | 47.50 | 66.90 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| UAL271217C00050000 | 9/30 11:09 AM | 50.00 | 53.59 | 53 | 58 | 0.00 | 0.00% | 2 | 91 | 64.94% | Yes |
| UAL271217C00052500 | 7/24 11:24 AM | 52.50 | 48.74 | 52.65 | 55.35 | 0.00 | 0.00% | 0 | 8 | 64.76% | Yes |
| UAL271217C00055000 | 10/27 3:06 PM | 55.00 | 53.15 | 49.5 | 54.5 | 0.00 | 0.00% | 2 | 44 | 62.87% | Yes |
| UAL271217C00057500 | 9/11 10:20 AM | 57.50 | 60.50 | 48.35 | 51.6 | 0.00 | 0.00% | 2 | 39 | 60.93% | Yes |
| UAL271217C00060000 | 10/27 3:07 PM | 60.00 | 49.46 | 46.5 | 51 | 0.00 | 0.00% | 32 | 157 | 61.34% | Yes |
| UAL271217C00062500 | 7/25 1:49 PM | 62.50 | 42.44 | 45.9 | 48.85 | 0.00 | 0.00% | 1 | 20 | 61.18% | Yes |
| UAL271217C00065000 | 10/16 11:11 AM | 65.00 | 50.85 | 43.5 | 48 | 0.00 | 0.00% | 1 | 28 | 60.24% | Yes |
| UAL271217C00067500 | 9/2 3:55 PM | 67.50 | 50.03 | 41.2 | 43.1 | 0.00 | 0.00% | 1 | 30 | 54.22% | Yes |
| UAL271217C00070000 | 10/29 2:35 PM | 70.00 | 41.75 | 40.5 | 45 | 0.00 | 0.00% | 1 | 117 | 58.87% | Yes |
| UAL271217C00072500 | 11/4 11:04 AM | 72.50 | 38.52 | 39.7 | 42.85 | 0.00 | 0.00% | 2 | 104 | 58.16% | Yes |
| UAL271217C00075000 | 10/15 3:58 PM | 75.00 | 44.84 | 38.3 | 41.45 | 0.00 | 0.00% | 9 | 104 | 57.58% | Yes |
| UAL271217C00077500 | 10/1 1:19 PM | 77.50 | 35.85 | 37 | 39.75 | 0.00 | 0.00% | 1 | 18 | 56.71% | Yes |
| UAL271217C00080000 | 9/11 3:14 PM | 80.00 | 46.95 | 34.85 | 38.2 | 0.00 | 0.00% | 2 | 41 | 55.05% | Yes |
| UAL271217C00082500 | 8/12 1:29 PM | 82.50 | 36.11 | 34.9 | 37.35 | 0.00 | 0.00% | 1 | 5 | 56.47% | Yes |
| UAL271217C00085000 | 10/13 10:16 AM | 85.00 | 35.50 | 32 | 37 | 0.00 | 0.00% | 3 | 46 | 55.20% | Yes |
| UAL271217C00087500 | 9/11 3:11 PM | 87.50 | 42.35 | 31.1 | 34.25 | 0.00 | 0.00% | 2 | 6 | 53.50% | Yes |
| UAL271217C00090000 | 10/17 1:29 PM | 90.00 | 32.39 | 29.5 | 34.05 | 0.00 | 0.00% | 1 | 111 | 53.65% | Yes |
| UAL271217C00092500 | 8/5 10:01 AM | 92.50 | 23.27 | 28.5 | 32.2 | 0.00 | 0.00% | 1 | 7 | 52.70% | Yes |
| UAL271217C00095000 | 10/28 2:27 PM | 95.00 | 28.66 | 27.5 | 32.45 | 0.00 | 0.00% | 1 | 50 | 53.74% | Yes |
| UAL271217C00097500 | 9/8 10:01 AM | 97.50 | 35.50 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.20% | No |
| UAL271217C00100000 | 11/4 2:24 PM | 100.00 | 23.90 | 26.95 | 29.2 | 0.00 | 0.00% | 4 | 87 | 53.40% | No |
| UAL271217C00105000 | 10/31 1:52 PM | 105.00 | 23.86 | 23.5 | 28.5 | 0.00 | 0.00% | 2 | 77 | 52.53% | No |
| UAL271217C00110000 | 10/23 10:26 AM | 110.00 | 21.11 | 21.5 | 26 | 0.00 | 0.00% | 2 | 42 | 51.18% | No |
| UAL271217C00115000 | 10/17 9:48 AM | 115.00 | 22.25 | 20.5 | 25 | 0.00 | 0.00% | 1 | 35 | 51.92% | No |
| UAL271217C00120000 | 10/28 1:28 PM | 120.00 | 20.32 | 19 | 23 | 0.00 | 0.00% | 2 | 24 | 51.14% | No |
| UAL271217C00125000 | 10/28 10:03 AM | 125.00 | 18.73 | 18.8 | 20.55 | 0.00 | 0.00% | 2 | 261 | 50.96% | No |
| UAL271217C00130000 | 10/24 2:39 PM | 130.00 | 18.09 | 16 | 20.35 | 0.00 | 0.00% | 4 | 8 | 50.32% | No |
| UAL271217C00135000 | 10/28 10:12 AM | 135.00 | 15.83 | 15 | 19 | 0.00 | 0.00% | 4 | 200 | 50.12% | No |
| UAL271217C00140000 | 11/5 1:52 PM | 140.00 | 15.64 | 14 | 17.05 | 2.09 | 15.42% | 50 | 297 | 51.99% | No |
| UAL271217C00145000 | 10/31 1:52 PM | 145.00 | 13.09 | 12.5 | 15.6 | 0.00 | 0.00% | 2 | 19 | 51.06% | No |
| UAL271217C00150000 | 11/5 1:46 PM | 150.00 | 13.45 | 11.05 | 14.95 | 1.65 | 13.98% | 114 | 166 | 51.46% | No |
| UAL271217C00155000 | 11/5 1:42 PM | 155.00 | 12.40 | 10 | 14.5 | 0.37 | 3.08% | 2 | 202 | 52.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL271217P00027500 | 10/8 12:37 PM | 27.50 | 0.89 | 0 | 3.1 | 0.00 | 0.00% | 1 | 35 | 61.44% | No |
| UAL271217P00030000 | 10/13 10:34 AM | 30.00 | 0.93 | 0.01 | 3.25 | 0.00 | 0.00% | 1 | 845 | 58.19% | No |
| UAL271217P00032500 | 10/24 9:30 AM | 32.50 | 1.40 | 0.21 | 3.4 | 0.00 | 0.00% | 2 | 3 | 55.98% | No |
| UAL271217P00035000 | 8/18 12:18 PM | 35.00 | 1.44 | 0.65 | 2.82 | 0.00 | 0.00% | 1 | 12 | 51.99% | No |
| UAL271217P00037500 | 10/1 9:31 AM | 37.50 | 1.75 | 1.18 | 3.7 | 0.00 | 0.00% | 1 | 21 | 53.69% | No |
| UAL271217P00040000 | 10/23 9:30 AM | 40.00 | 2.15 | 1.66 | 3.9 | 0.00 | 0.00% | 1 | 27 | 52.52% | No |
| UAL271217P00042500 | 7/31 9:47 AM | 42.50 | 3.00 | 1.99 | 2.73 | 0.00 | 0.00% | 10 | 350 | 49.16% | No |
| UAL271217P00045000 | 9/29 11:42 AM | 45.00 | 2.80 | 2.13 | 4.95 | 0.00 | 0.00% | 1 | 162 | 50.35% | No |
| UAL271217P00047500 | 8/29 2:57 PM | 47.50 | 2.89 | 2.99 | 3.55 | 0.00 | 0.00% | 6 | 16 | 47.49% | No |
| UAL271217P00050000 | 10/16 12:21 PM | 50.00 | 3.83 | 2.5 | 5.95 | 0.00 | 0.00% | 3 | 9 | 54.41% | No |
| UAL271217P00052500 | 8/13 2:07 PM | 52.50 | 4.27 | 3.8 | 4.9 | 0.00 | 0.00% | 16 | 31 | 47.46% | No |
| UAL271217P00055000 | 9/25 3:34 PM | 55.00 | 3.97 | 2.92 | 7.5 | 0.00 | 0.00% | 1 | 46 | 53.69% | No |
| UAL271217P00057500 | 9/15 11:39 AM | 57.50 | 4.58 | 2.5 | 7.5 | 0.00 | 0.00% | 1 | 3 | 50.70% | No |
| UAL271217P00060000 | 9/3 10:00 AM | 60.00 | 4.37 | 5.8 | 6.2 | 0.00 | 0.00% | 8 | 29 | 43.82% | No |
| UAL271217P00062500 | 8/28 10:33 AM | 62.50 | 5.91 | 5.05 | 7 | 0.00 | 0.00% | 10 | 26 | 43.63% | No |
| UAL271217P00065000 | 8/12 9:50 AM | 65.00 | 8.18 | 5.9 | 8.1 | 0.00 | 0.00% | 1 | 13 | 44.14% | No |
| UAL271217P00067500 | 8/13 2:44 PM | 67.50 | 8.20 | 7.7 | 9.35 | 0.00 | 0.00% | 1 | 32 | 44.84% | No |
| UAL271217P00070000 | 8/18 12:35 PM | 70.00 | 8.40 | 8.1 | 9.15 | 0.00 | 0.00% | 1 | 25 | 41.68% | No |
| UAL271217P00072500 | 9/22 12:16 PM | 72.50 | 8.75 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 3.13% | No |
| UAL271217P00075000 | 11/5 11:53 AM | 75.00 | 11.76 | 10.5 | 13.45 | 0.96 | 8.89% | 1 | 10 | 46.62% | No |
| UAL271217P00077500 | 10/30 2:37 PM | 77.50 | 13.65 | 11 | 15.5 | 0.00 | 0.00% | 11 | 15 | 48.43% | No |
| UAL271217P00080000 | 10/16 12:58 PM | 80.00 | 11.00 | 12 | 15.55 | 0.00 | 0.00% | 1 | 9 | 45.70% | No |
| UAL271217P00082500 | 10/10 1:32 PM | 82.50 | 13.60 | 13.55 | 16.4 | 0.00 | 0.00% | 1 | 53 | 44.71% | No |
| UAL271217P00085000 | 9/25 2:48 PM | 85.00 | 13.90 | 12.5 | 16.65 | 0.00 | 0.00% | 1 | 190 | 42.46% | No |
| UAL271217P00087500 | 10/10 12:39 PM | 87.50 | 15.80 | 15 | 20 | 0.00 | 0.00% | 1 | 209 | 46.41% | No |
| UAL271217P00090000 | 10/22 12:03 PM | 90.00 | 16.90 | 16.5 | 21 | 0.00 | 0.00% | 1 | 5 | 45.51% | No |
| UAL271217P00092500 | 9/11 11:31 AM | 92.50 | 15.80 | 16.55 | 21 | 0.00 | 0.00% | 1 | 7 | 42.65% | No |
| UAL271217P00095000 | 10/30 10:24 AM | 95.00 | 21.00 | 19 | 23.35 | 0.00 | 0.00% | 1 | 6 | 44.24% | No |
| UAL271217P00097500 | 9/8 11:22 AM | 97.50 | 17.67 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| UAL271217P00100000 | 10/14 12:03 PM | 100.00 | 21.00 | 21.5 | 26 | 0.00 | 0.00% | 30 | 51 | 43.31% | Yes |
| UAL271217P00105000 | 9/23 12:26 PM | 105.00 | 21.98 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| UAL271217P00110000 | 9/23 12:26 PM | 110.00 | 25.06 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| UAL271217P00115000 | 9/16 2:15 PM | 115.00 | 27.58 | 30.1 | 32.95 | 0.00 | 0.00% | 2 | 4 | 37.38% | Yes |
| UAL271217P00120000 | 11/5 12:05 PM | 120.00 | 35.80 | 35.5 | 36.25 | -0.70 | -1.92% | 5 | 182 | 36.71% | Yes |
| UAL271217P00125000 | 10/24 2:22 PM | 125.00 | 37.90 | 37 | 41.5 | 0.00 | 0.00% | 10 | 20 | 39.33% | Yes |
| UAL271217P00140000 | 9/22 11:34 AM | 140.00 | 44.80 | 0 | 0 | 0.00 | 0.00% | 11 | 56 | 0.00% | Yes |
| UAL271217P00150000 | 9/26 1:13 PM | 150.00 | 55.45 | 0 | 0 | 0.00 | 0.00% | 15 | 26 | 0.00% | Yes |
| UAL271217P00155000 | 9/25 1:03 PM | 155.00 | 58.90 | 58 | 61.9 | 0.00 | 0.00% | 2 | 25 | 29.60% | Yes |
