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

UNITED CONTINENTAL (UAL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UAL UNITED CONTINENTAL   0.529 0.732 51.01 -1.69

 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.21 2.41 2.39 2.16 14 13  W   49 UAL 0.31 0.34 0.34 0.15 50 720  W  
UAL 1.49 1.57 1.56 1.38 144 255  W   50 UAL 0.52 0.56 0.52 0.37 837 1195  W  
UAL 0.83 1.09 0.95 0.78 358 297  W   51 UAL 0.85 0.97 0.89 0.77 395 1059  W  
UAL 0.47 0.54 0.50 0.39 688 1002  W   52 UAL 1.40 1.54 1.48 1.38 1323 2023  W  
UAL 0.23 0.26 0.25 0.17 1059 1599  W   53 UAL 2.15 2.29 2.20 2.16 277 1402  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.00 3.10 3.05 3.31 6 190  S   49 UAL 0.99 1.03 1.00 1.30 227 1993  S  
UAL 2.30 2.39 2.30 2.73 255 687  S   50 UAL 1.33 1.37 1.33 1.71 623 3963  S  
UAL 1.77 1.81 1.75 2.21 160 738  S   51 UAL 1.76 1.81 1.75 2.20 114 4622  S  
UAL 1.29 1.34 1.33 1.77 696 1547  S   52 UAL 2.28 2.31 2.32 2.75 369 1432  S  
UAL 1.09 1.13 1.10 1.57 785 780  S   52.5 UAL 2.58 2.62 2.62 3.06 324 3696  S  
UAL 0.91 0.95 0.91 1.39 227 1237  S   53 UAL 2.86 3.10 2.82 3.38 132 2179  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.35 3.50 3.35 4.07 4 108  W   49 UAL 1.33 1.40 1.33 2.06 61 877  W  
UAL 2.69 2.96 3.76 3.52 0 172  W   50 UAL 1.69 1.79 1.67 2.51 4104 1573  W  
UAL 2.12 2.30 2.30 3.02 17 143  W   51 UAL 2.14 2.25 2.16 3.01 37 624  W  
UAL 1.59 1.85 1.78 2.58 283 281  W   52 UAL 2.67 2.93 2.55 3.56 20 859  W  
UAL 1.33 1.38 1.34 2.18 1718 2642  W   53 UAL 3.25 3.40 3.10 4.17 21 266  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.65 3.80 3.80 4.68 14 2  W   49 UAL 1.63 1.72 1.68 2.66 52 277  W  
UAL 3.05 3.20 3.05 4.15 3 41  W   50 UAL 2.02 2.11 2.02 3.13 247 162  W  
UAL 2.52 2.62 2.54 3.66 1 57  W   51 UAL 2.46 2.61 2.21 3.64 8 39  W  
UAL 2.10 2.18 2.09 3.22 68 176  W   52 UAL 3.00 3.10 2.74 4.20 9 128  W  
UAL 1.63 1.74 1.71 2.82 25 66  W   53 UAL 3.55 3.70 2.95 4.79 1 92  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.95 4.15 4.25 5.20 0 3  W   49 UAL 1.91 2.06 1.48 3.17 0 106  W  
UAL 3.40 3.55 4.23 4.68 2 5  W   50 UAL 2.32 2.55 2.09 3.65 1 46  W  
UAL 2.87 3.00 2.97 4.20 2 8  W   51 UAL 2.78 2.95 2.80 4.18 18 115  W  
UAL 2.42 2.57 2.67 3.76 21 15  W   52 UAL 3.35 3.50 3.02 4.73 1 24  W  
UAL 2.00 2.11 2.26 3.36 5 104  W   53 UAL 3.90 4.10 3.15 5.33 0 55  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.70 3.85 3.80 5.16 264 11210  S   50 UAL 2.75 2.77 2.75 4.12 423 5578  S  
UAL 2.53 2.62 2.62 4.04 383 22195  S   52.5 UAL 4.05 4.15 4.00 5.50 430 21428  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 4.55 4.70 5.41 6.09 0 1  W   49 UAL 2.46 2.66 1.99 4.04 2 55  W  
UAL 3.95 4.15 4.50 5.59 10 39  W   50 UAL 2.92 3.05 2.75 4.54 8 256  W  
UAL 3.45 3.60 3.70 5.12 25 9  W   51 UAL 3.40 3.55 2.77 5.07 1 13  W  
UAL 3.00 3.15 3.10 4.69 16 39  W   52 UAL 3.95 4.10 4.11 5.63 2 84  W  
UAL 2.55 2.71 2.84 4.28 25 52  W   53 UAL 4.45 4.70 4.02 6.23 14 33  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 5.65 5.75 5.75 8.25 125 361  S   50 UAL 4.55 4.75 4.60 7.02 69 1007  S  
UAL 4.50 4.65 4.60 7.19 222 300  S   52.5 UAL 5.90 6.00 5.85 8.45 4 902  S  


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


Data Provided by HistoricalOptionData.com
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.