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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL280121C00050000 | 11/5 1:34 PM | 50.00 | 56.26 | 53.95 | 57.15 | 2.28 | 4.22% | 2 | 10 | 63.68% | Yes |
| UAL280121C00055000 | 10/31 1:01 PM | 55.00 | 50.05 | 51 | 53.85 | 0.00 | 0.00% | 36 | 26 | 62.81% | Yes |
| UAL280121C00060000 | 10/13 10:36 AM | 60.00 | 50.10 | 47.5 | 50.75 | 0.00 | 0.00% | 0 | 4 | 61.05% | Yes |
| UAL280121C00070000 | 10/23 10:39 AM | 70.00 | 40.50 | 41.5 | 44.75 | 0.00 | 0.00% | 1 | 2 | 58.48% | Yes |
| UAL280121C00075000 | 10/16 12:06 PM | 75.00 | 37.80 | 38.5 | 41.95 | 0.00 | 0.00% | 2 | 14 | 57.11% | Yes |
| UAL280121C00080000 | 10/24 9:52 AM | 80.00 | 37.50 | 35.5 | 40 | 0.00 | 0.00% | 4 | 7 | 56.46% | Yes |
| UAL280121C00085000 | 11/4 9:30 AM | 85.00 | 33.05 | 33.85 | 36.4 | 0.00 | 0.00% | 7 | 29 | 55.27% | Yes |
| UAL280121C00090000 | 10/22 10:18 AM | 90.00 | 34.31 | 30.5 | 34.25 | 0.00 | 0.00% | 3 | 12 | 53.65% | Yes |
| UAL280121C00095000 | 11/3 11:27 AM | 95.00 | 29.45 | 28.05 | 31.7 | -0.22 | -0.74% | 3 | 14 | 52.37% | Yes |
| UAL280121C00097500 | 11/5 11:42 AM | 97.50 | 28.74 | 28 | 32 | 1.99 | 7.44% | 3 | 3 | 54.25% | No |
| UAL280121C00100000 | 11/4 10:31 AM | 100.00 | 26.70 | 27 | 29.9 | 0.00 | 0.00% | 1 | 16 | 52.92% | No |
| UAL280121C00105000 | 10/16 11:40 AM | 105.00 | 25.61 | 24 | 28 | 0.00 | 0.00% | 3 | 4 | 51.38% | No |
| UAL280121C00110000 | 10/1 3:49 PM | 110.00 | 21.65 | 22.5 | 26.4 | 0.00 | 0.00% | 2 | 2 | 51.30% | No |
| UAL280121C00115000 | 10/31 9:37 AM | 115.00 | 22.50 | 21.5 | 24.75 | 0.00 | 0.00% | 2 | 5 | 51.44% | No |
| UAL280121C00120000 | 11/5 12:03 PM | 120.00 | 21.50 | 19.5 | 23.15 | 2.00 | 10.26% | 10 | 5 | 50.58% | No |
| UAL280121C00125000 | 10/6 9:34 AM | 125.00 | 17.75 | 19.45 | 21.25 | 0.00 | 0.00% | 1 | 1 | 51.02% | No |
| UAL280121C00135000 | 10/8 2:09 PM | 135.00 | 15.70 | 16.35 | 19 | 0.00 | 0.00% | 1 | 1 | 50.20% | No |
| UAL280121C00145000 | 11/5 1:37 PM | 145.00 | 15.20 | 13 | 16.55 | 0.66 | 4.54% | 2 | 15 | 51.61% | No |
| UAL280121C00150000 | 11/5 1:38 PM | 150.00 | 14.06 | 12.9 | 15.45 | 1.46 | 11.59% | 182 | 169 | 51.22% | No |
| UAL280121C00155000 | 11/5 1:35 PM | 155.00 | 13.12 | 12.4 | 14.95 | 1.12 | 9.33% | 24 | 249 | 51.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UAL280121P00050000 | 11/4 10:30 AM | 50.00 | 4.65 | 2.5 | 7 | 0.00 | 0.00% | 1 | 4 | 57.04% | No |
| UAL280121P00055000 | 11/4 1:34 PM | 55.00 | 6.05 | 5 | 7.4 | 0.00 | 0.00% | 4 | 104 | 52.19% | No |
| UAL280121P00070000 | 11/5 1:33 PM | 70.00 | 10.21 | 9.1 | 11.55 | -0.07 | -0.68% | 2 | 161 | 46.64% | No |
| UAL280121P00075000 | 10/15 12:44 PM | 75.00 | 10.00 | 10.95 | 14.25 | 0.00 | 0.00% | 1 | 2 | 47.40% | No |
| UAL280121P00097500 | 10/16 2:15 PM | 97.50 | 22.00 | 20.5 | 25 | 0.00 | 0.00% | 0 | 1 | 43.44% | Yes |
| UAL280121P00105000 | 9/15 1:03 PM | 105.00 | 23.00 | 21 | 25.65 | 0.00 | 0.00% | 0 | 1 | 35.94% | Yes |
| UAL280121P00120000 | 10/16 12:10 PM | 120.00 | 36.25 | 34 | 38.5 | 0.00 | 0.00% | 0 | 0 | 39.85% | Yes |
| UAL280121P00125000 | 10/7 12:15 PM | 125.00 | 38.60 | 37.5 | 41.5 | 0.00 | 0.00% | 2 | 2 | 38.47% | Yes |
| UAL280121P00140000 | 10/14 10:02 AM | 140.00 | 49.00 | 49.15 | 51.9 | 0.00 | 0.00% | 0 | 0 | 35.50% | Yes |
