Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UAL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UAL UNITED CONTINENTAL   0.398 0.340 51.38 -0.04
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 1.05 1.65 1.22 0.00 2142 7048  S   50 UAL 0.00 0.01 0.01 0.00 4343 3848  S  
UAL 0.11 0.61 0.20 0.00 3234 1733  S   51 UAL 0.00 0.01 0.01 0.00 15052 2349  S  
UAL 0.00 0.01 0.01 0.00 5688 3267  S   52 UAL 0.36 0.88 0.82 0.00 3957 1177  S  
UAL 0.00 0.01 0.01 0.00 4056 1629  S   52.5 UAL 0.90 1.20 1.00 0.00 744 51  S  
UAL 0.00 0.01 0.01 0.00 1607 771  S   53 UAL 1.37 1.89 1.87 0.00 335 134  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.31 2.45 2.21 2.18 120 169  W   49.5 UAL 0.42 0.45 0.43 0.22 308 638  W  
UAL 1.98 2.06 1.91 1.79 575 1340  W   50 UAL 0.55 0.60 0.60 0.34 3719 2404  W  
UAL 1.38 1.49 1.30 1.13 2352 1744  W   51 UAL 0.93 0.98 0.95 0.68 2395 721  W  
UAL 0.88 0.91 0.87 0.65 1637 1003  W   52 UAL 1.40 1.47 1.47 1.20 1191 368  W  
UAL 0.53 0.55 0.54 0.34 1626 1044  W   53 UAL 2.06 2.14 2.04 1.88 635 69  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.09 2.83 2.57 2.33 53 176  W   50 UAL 0.93 1.02 0.96 0.61 1223 458  W  
UAL 1.52 2.07 1.71 1.70 58 62  W   51 UAL 1.32 1.47 1.42 0.97 133 346  W  
UAL 1.23 1.38 1.35 1.19 125 112  W   52 UAL 1.70 2.12 1.88 1.46 169 80  W  
UAL 0.91 1.03 1.00 0.79 94 121  W   53 UAL 2.35 2.82 2.65 2.06 6 9  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.46 2.92 2.72 2.91 64 291  W   50 UAL 1.20 1.41 1.20 0.74 111 339  W  
UAL 2.07 2.34 2.20 2.28 214 423  W   51 UAL 1.32 1.80 1.70 1.09 99 362  W  
UAL 1.47 1.83 1.60 1.73 75 146  W   52 UAL 1.91 2.30 2.37 1.53 6 68  W  
UAL 1.07 1.31 1.29 1.28 358 16  W   53 UAL 2.63 2.99 2.91 2.06 5 7  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.00 3.10 3.00 3.58 350 18682  S   50 UAL 1.40 1.47 1.47 0.77 733 2735  S  
UAL 1.74 1.78 1.76 2.09 616 1913  S   52.5 UAL 2.63 2.70 2.69 1.70 1274 1917  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.30 3.40 3.26 4.36 19 26  W   50 UAL 1.53 2.27 1.77 0.72 6 46  W  
UAL 2.68 2.87 2.72 3.68 50 39  W   51 UAL 2.00 2.76 2.18 1.00 23 40  W  
UAL 2.23 2.31 2.12 3.07 61 618  W   52 UAL 2.03 3.15 2.60 1.34 11 44  W  
UAL 1.69 1.95 1.79 2.52 483 27  W   53 UAL 2.48 3.25 3.32 1.74 12 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.50 3.95 3.54 5.27 21 451  W   50 UAL 1.82 2.48 1.90 0.64 19 31  W  
UAL 2.33 3.70 3.10 4.56 0 49  W   51 UAL 2.00 3.10 2.37 0.87 3 28  W  
UAL 1.87 2.49 2.34 3.91 52 24  W   52 UAL 2.60 2.96 2.95 1.15 9 26  W  
UAL 1.98 2.22 1.88 3.32 52 2  W   53 UAL 2.86 4.40 0.00 1.49 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 4.10 4.20 4.04 8.81 245 17635  S   50 UAL 2.27 2.31 2.28 0.30 630 2291  S  
UAL 2.75 2.88 2.75 6.99 1063 6936  S   52.5 UAL 3.45 3.55 3.65 0.62 200 498  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.