UAL Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

120.38

Change

+7.64

Open

117.92

Previous

112.74

High

122.08

Low

117.51

Bid

-

Ask

-

Volume

6,724,814

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

46.7%

Hist Vol

47.5%

Opt Volume

102,792

Open Int

620,345

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261113C00118000	2.93	6.15	5.21	3.48	22	113	W	118.00	UAL 261113P00118000	1.54	2.18	1.85	1.06	146	2	W
UAL 261113C00119000	2.33	5.55	4.35	2.84	48	25	W	119.00	UAL 261113P00119000	1.79	3.00	1.90	1.43	56	0	W
UAL 261113C00120000	2.60	4.45	4.02	2.28	144	234	W	120.00	UAL 261113P00120000	2.48	3.60	2.45	1.87	475	4	W
UAL 261113C00121000	2.50	2.95	2.95	1.79	121	700	W	121.00	UAL 261113P00121000	2.23	3.50	3.20	2.38	227	0	W
UAL 261113C00122000	1.00	3.95	2.64	1.38	98	421	W	122.00	UAL 261113P00122000	3.45	5.10	3.70	2.97	16	0	W
UAL 261113C00123000	0.69	2.34	2.00	1.05	84	61	W	123.00	UAL 261113P00123000	3.10	5.80	4.00	3.63	4	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261120C00118000	4.40	7.05	5.20	5.25	5	0	S	118.00	UAL 261120P00118000	1.89	4.90	3.40	2.53	2	0	S
UAL 261120C00119000	3.80	6.35	6.35	4.68	13	0	S	119.00	—	—	—	—	—	—	—	—
UAL 261120C00120000	4.40	4.85	4.61	4.14	1,582	4,405	S	120.00	UAL 261120P00120000	2.80	5.90	3.55	3.41	119	580	S
UAL 261120C00121000	2.82	5.95	4.38	3.65	12	0	S	121.00	UAL 261120P00121000	4.10	4.75	4.15	3.92	2	0	S
UAL 261120C00122000	2.82	5.00	4.75	3.20	17	0	S	122.00	—	—	—	—	—	—	—	—
UAL 261120C00123000	1.94	3.70	2.83	2.79	6	0	S	123.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261127C00118000	5.15	8.00	6.55	6.72	1	12	W	118.00	UAL 261127P00118000	2.70	4.95	3.81	3.35	102	3	W
UAL 261127C00119000	4.95	7.45	5.24	6.15	5	48	W	119.00	UAL 261127P00119000	3.05	6.25	4.23	3.78	156	0	W
UAL 261127C00120000	4.20	5.75	5.60	5.62	20	203	W	120.00	UAL 261127P00120000	4.35	5.15	7.74	4.23	0	16	W
UAL 261127C00121000	3.60	6.95	4.60	5.11	2	35	W	121.00	—	—	—	—	—	—	—	—
UAL 261127C00122000	4.25	6.45	4.95	4.64	124	15	W	122.00	—	—	—	—	—	—	—	—
UAL 261127C00123000	3.75	6.00	2.67	4.20	0	26	W	123.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261204C00118000	6.10	9.45	7.97	8.17	3	110	W	118.00	—	—	—	—	—	—	—	—
UAL 261204C00119000	6.30	8.45	5.52	7.60	0	8	W	119.00	—	—	—	—	—	—	—	—
UAL 261204C00120000	5.10	7.95	7.45	7.06	2	42	W	120.00	—	—	—	—	—	—	—	—
UAL 261204C00121000	4.60	8.00	6.40	6.54	20	2	W	121.00	—	—	—	—	—	—	—	—
UAL 261204C00122000	4.15	7.55	2.81	6.05	0	5	W	122.00	—	—	—	—	—	—	—	—
UAL 261204C00123000	3.75	7.20	5.65	5.58	3	5	W	123.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261211C00118000	7.00	9.80	8.47	9.69	926	139	W	118.00	UAL 261211P00118000	4.65	6.15	5.87	4.06	2,934	0	W
UAL 261211C00119000	6.45	8.75	6.95	9.11	453	59	W	119.00	UAL 261211P00119000	5.00	7.05	6.28	4.45	1,015	0	W
UAL 261211C00120000	6.45	8.40	6.74	8.55	10,115	346	W	120.00	UAL 261211P00120000	5.40	6.95	6.71	4.86	1,093	72	W
UAL 261211C00121000	5.40	8.35	6.67	8.02	391	82	W	121.00	UAL 261211P00121000	4.90	7.80	6.25	5.30	203	0	W
UAL 261211C00122000	5.85	7.40	5.70	7.51	2,852	1	W	122.00	UAL 261211P00122000	6.45	9.00	6.92	5.76	11,321	0	W
UAL 261211C00123000	5.10	7.30	5.80	7.02	930	1	W	123.00	UAL 261211P00123000	6.85	9.45	8.48	6.24	1,899	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261218C00110000	12.25	15.50	14.56	16.76	226	3,825	S	110.00	UAL 261218P00110000	3.10	3.70	3.50	1.85	248	2,138	S
UAL 261218C00115000	10.35	11.55	10.95	13.23	310	40,486	S	115.00	UAL 261218P00115000	4.15	5.45	4.71	3.11	102	1,179	S
UAL 261218C00120000	7.80	8.45	8.11	10.16	570	5,856	S	120.00	UAL 261218P00120000	6.65	7.30	6.35	4.84	110	841	S
UAL 261218C00125000	5.45	5.85	5.60	7.61	595	106,469	S	125.00	UAL 261218P00125000	9.20	10.00	9.80	7.08	12	586	S
UAL 261218C00130000	3.60	4.00	3.82	5.55	832	42,512	S	130.00	UAL 261218P00130000	11.65	14.75	18.90	9.81	0	357	S
UAL 261218C00135000	1.91	2.96	2.55	3.94	112	5,201	S	135.00	UAL 261218P00135000	16.00	17.30	17.35	13.00	2	280	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 261224C00118000	8.40	11.05	9.00	12.85	216	0	W	118.00	UAL 261224P00118000	4.35	7.50	6.74	4.00	24	0	W
UAL 261224C00119000	7.50	10.50	9.62	12.24	10	0	W	119.00	UAL 261224P00119000	5.55	8.40	7.29	4.34	2	0	W
UAL 261224C00120000	6.70	9.95	8.49	11.66	11	0	W	120.00	UAL 261224P00120000	6.05	8.35	7.76	4.70	309	0	W
UAL 261224C00121000	6.50	9.95	7.75	11.09	5	0	W	121.00	—	—	—	—	—	—	—	—
UAL 261224C00122000	6.00	7.95	8.36	10.54	11	0	W	122.00	—	—	—	—	—	—	—	—
UAL 261224C00123000	6.15	9.05	6.59	10.01	216	0	W	123.00	UAL 261224P00123000	7.60	10.45	9.32	5.89	3	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UAL 270115C00110000	15.65	17.45	17.00	25.06	79	1,531	S	110.00	UAL 270115P00110000	4.55	5.40	5.00	1.57	31	1,518	S
UAL 270115C00115000	12.90	13.60	13.42	21.51	139	1,284	S	115.00	UAL 270115P00115000	6.50	7.50	6.72	2.43	42	2,188	S
UAL 270115C00120000	10.05	10.90	10.46	18.25	143	1,774	S	120.00	UAL 270115P00120000	8.75	9.80	8.60	3.57	35	1,639	S
UAL 270115C00125000	7.70	9.00	8.69	15.30	177	2,351	S	125.00	UAL 270115P00125000	10.50	12.00	23.30	5.02	0	462	S
UAL 270115C00130000	5.25	6.65	5.80	12.67	100	2,337	S	130.00	UAL 270115P00130000	12.65	16.55	14.46	6.80	8	330	S
UAL 270115C00135000	3.40	5.50	4.55	10.38	104	1,366	S	135.00	UAL 270115P00135000	16.20	20.10	23.80	8.91	0	117	S

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