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   0.362 0.351 47.88 0.64

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 1.32 1.45 1.45 0.00 556 837  Q   46.5 UAL 0.00 0.01 0.01 0.00 311 849  Q  
UAL 0.69 0.95 0.95 0.00 352 906  Q   47 UAL 0.00 0.02 0.01 0.00 174 171  Q  
UAL 0.13 0.53 0.32 0.00 932 461  Q   47.5 UAL 0.00 0.01 0.01 0.00 698 106  Q  
UAL 0.00 0.02 0.03 0.00 562 3021  Q   48 UAL 0.07 0.30 0.07 0.00 582 11  Q  
UAL 0.00 0.03 0.02 0.00 12 304  Q   48.5 UAL 0.55 0.71 0.63 0.00 1 1  Q  
UAL 0.00 0.01 0.01 0.00 5 329  Q   49 UAL 1.03 1.31 1.14 0.00 5 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 1.66 1.76 1.69 1.83 209 156  W   46.5 UAL 0.25 0.28 0.24 0.36 636 102  W  
UAL 1.30 1.36 1.38 1.48 281 407  W   47 UAL 0.38 0.42 0.38 0.51 887 239  W  
UAL 0.98 1.04 1.04 1.18 351 353  W   47.5 UAL 0.56 0.60 0.57 0.71 101 42  W  
UAL 0.73 0.77 0.75 0.91 526 777  W   48 UAL 0.79 0.85 0.80 0.94 91 46  W  
UAL 0.52 0.56 0.55 0.69 95 170  W   48.5 UAL 1.09 1.14 1.33 1.22 45 10  W  
UAL 0.36 0.40 0.34 0.51 179 86  W   49 UAL 1.43 1.50 1.49 1.54 7 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.04 2.16 2.15 2.34 12 359  W   46.5 UAL 0.59 0.65 0.64 0.60 21 535  W  
UAL 1.69 1.82 1.74 2.01 229 2542  W   47 UAL 0.76 0.99 0.80 0.77 13 505  W  
UAL 1.39 1.52 1.45 1.71 27 335  W   47.5 UAL 0.96 1.03 1.03 0.96 45 8  W  
UAL 1.02 1.25 1.25 1.44 122 168  W   48 UAL 1.20 1.35 1.27 1.18 13 230  W  
UAL 0.98 1.03 1.04 1.20 74 23  W   48.5 UAL 1.48 1.57 2.05 1.44 0 4  W  
UAL 0.59 0.83 0.80 0.99 51 1332  W   49 UAL 1.78 1.91 0.00 1.72 0 0  W  
 
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 2.70 2.75 2.76 2.90 141 882  S   46.5 UAL 1.18 1.22 1.23 0.71 81 522  S  
UAL 2.40 2.45 2.39 2.57 384 13044  S   47 UAL 1.38 1.42 1.41 0.87 1093 1044  S  
UAL 2.13 2.17 2.17 2.26 133 169  S   47.5 UAL 1.60 1.64 1.62 1.05 516 263  S  
UAL 1.88 1.92 1.88 1.98 127 737  S   48 UAL 1.84 1.89 1.90 1.26 644 635  S  
UAL 1.65 1.68 1.66 1.72 28 81  S   48.5 UAL 2.12 2.16 2.11 1.49 9 19  S  
UAL 1.44 1.47 1.44 1.48 399 10680  S   49 UAL 2.40 2.46 2.42 1.75 10 160  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 2.61 2.75 2.63 3.21 1 154  W   47 UAL 1.55 1.64 1.61 0.88 10 8  W  
UAL 2.05 2.19 2.10 2.59 50 74  W   48 UAL 2.00 2.23 2.16 1.23 220 2  W  
UAL 1.57 1.72 1.65 2.05 13 83  W   49 UAL 2.55 2.67 2.72 1.66 3 0  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 2.63 3.15 2.98 3.94 2 1695  W   47 UAL 1.88 2.16 2.38 0.82 0 2  W  
UAL 2.33 2.62 2.55 3.30 5 76  W   48 UAL 1.94 2.44 2.80 1.12 1 401  W  
UAL 1.85 2.12 2.06 2.72 5 7  W   49 UAL 2.25 2.96 3.02 1.49 100 1  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 2.94 3.35 3.03 4.80 3 0  W   47 UAL 1.75 2.14 0.00 0.71 0 0  W  
UAL 2.50 2.84 2.70 4.12 2 0  W   48 UAL 1.30 2.61 0.00 0.97 0 0  W  
UAL 1.13 2.35 2.25 3.50 4 0  W   49 UAL 3.00 4.05 0.00 1.28 0 0  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 3.40 3.45 3.30 5.78 167 1954  S   47 UAL 2.18 2.23 2.23 0.59 241 340  S  
UAL 2.87 2.90 2.92 5.07 1646 9870  S   48 UAL 2.65 2.71 2.64 0.80 388 64  S  
UAL 2.40 2.43 2.45 4.42 20 2367  S   49 UAL 3.15 3.25 3.15 1.05 38 6  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.