# Expensive Calls Screener — UAL > Screen UAL options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | UAL | 97.77 | 7,018,297 | [10-23 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261023C00098000) | 3 | 2.77 | 2.77 | 2.83% | 3.16% | 0.85 | 935 | | UAL | 97.77 | 7,018,297 | [10-23 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261023C00099000) | 3 | 2.27 | 2.27 | 2.32% | 3.66% | 0.84 | 280 | | UAL | 97.77 | 7,018,297 | [10-23 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261023C00097000) | 3 | 3.15 | 2.38 | 2.43% | 2.52% | 0.83 | 121 | | UAL | 97.77 | 7,018,297 | [10-30 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261030C00097000) | 10 | 4.00 | 3.23 | 3.30% | 3.44% | 0.65 | 58 | | UAL | 97.77 | 7,018,297 | [10-30 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261030C00098000) | 10 | 3.70 | 3.70 | 3.78% | 4.18% | 0.62 | 79 | | UAL | 97.77 | 7,018,297 | [10-30 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261030C00099000) | 10 | 3.30 | 3.30 | 3.38% | 4.80% | 0.61 | 47 | | UAL | 97.77 | 7,018,297 | [11-06 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261106C00099000) | 17 | 2.36 | 2.36 | 2.41% | 3.76% | 0.60 | 50 | | UAL | 97.77 | 7,018,297 | [11-06 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261106C00097000) | 17 | 4.55 | 3.78 | 3.87% | 4.05% | 0.58 | 4 | | UAL | 97.77 | 7,018,297 | [06-17 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270617C00097500) | 240 | 14.05 | 13.78 | 14.09% | 16.46% | 0.53 | 1 | | UAL | 97.77 | 7,018,297 | [11-13 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261113C00098000) | 24 | 4.85 | 4.85 | 4.96% | 5.47% | 0.53 | 97 | | UAL | 97.77 | 7,018,297 | [11-13 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261113C00099000) | 24 | 2.73 | 2.73 | 2.79% | 4.17% | 0.53 | 0 | | UAL | 97.77 | 7,018,297 | [11-27 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261127C00099000) | 38 | 4.25 | 4.25 | 4.35% | 5.86% | 0.52 | 12 | | UAL | 97.77 | 7,018,297 | [11-20 99.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00099000) | 31 | 4.95 | 4.95 | 5.06% | 6.66% | 0.51 | 12 | | UAL | 97.77 | 7,018,297 | [11-27 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261127C00097000) | 38 | 6.10 | 5.33 | 5.45% | 5.81% | 0.51 | 5 | | UAL | 97.77 | 7,018,297 | [11-20 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097500) | 31 | 5.10 | 4.83 | 4.94% | 5.21% | 0.51 | 0 | | UAL | 97.77 | 7,018,297 | [11-20 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00098000) | 31 | 5.30 | 5.30 | 5.42% | 5.98% | 0.50 | 47 | | UAL | 97.77 | 7,018,297 | [11-13 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261113C00097000) | 24 | 3.90 | 3.13 | 3.20% | 3.33% | 0.50 | 9 | | UAL | 97.77 | 7,018,297 | [11-20 97.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261120C00097000) | 31 | 5.80 | 5.03 | 5.14% | 5.47% | 0.50 | 2 | | UAL | 97.77 | 7,018,297 | [03-19 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270319C00097500) | 150 | 11.65 | 11.38 | 11.64% | 13.21% | 0.50 | 2 | | UAL | 97.77 | 7,018,297 | [11-27 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261127C00098000) | 38 | 5.10 | 5.10 | 5.22% | 5.75% | 0.49 | 98 | | UAL | 97.77 | 7,018,297 | [11-06 98.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261106C00098000) | 17 | 2.75 | 2.75 | 2.81% | 3.14% | 0.49 | 0 | | UAL | 97.77 | 7,018,297 | [12-18 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20261218C00097500) | 59 | 6.70 | 6.43 | 6.58% | 7.06% | 0.49 | 2 | | UAL | 97.77 | 7,018,297 | [12-17 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20271217C00097500) | 423 | 20.45 | 20.18 | 20.64% | 26.10% | 0.48 | 0 | | UAL | 97.77 | 7,018,297 | [01-21 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280121C00097500) | 458 | 20.00 | 19.73 | 20.18% | 25.37% | 0.47 | 3 | | UAL | 97.77 | 7,018,297 | [09-15 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20280915C00097500) | 696 | 27.50 | 27.23 | 27.85% | 38.75% | 0.45 | 0 | | UAL | 97.77 | 7,018,297 | [01-15 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20270115C00097500) | 87 | 7.40 | 7.13 | 7.29% | 7.89% | 0.44 | 32 | | UAL | 97.77 | 7,018,297 | [01-19 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UAL%20%20%20290119C00097500) | 822 | 29.00 | 28.73 | 29.39% | 41.78% | 0.37 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/UAL.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/UAL.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/UAL.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/UAL.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/UAL.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/UAL.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/UAL.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/UAL.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/UAL.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/UAL.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/UAL.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/UAL.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/UAL.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/UAL.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/UAL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt