UAL · Option chain

UAL Option Chain

Every listed UAL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$108.66

Call open interest

38,692

Put open interest

46,078

Put/call (volume)

0.85

3,558 contracts changed hands across these expirations — 1,919 calls against 1,639 puts. Calls outtraded puts 1.17 to one.

Sep 11, 20266 days

call OI 1,818 · put OI 2,960

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.50 / 20.85	—	—	90	—	0.00 / 0.10	—	17
—	12.55 / 15.65	—	2	95	0.10	0.00 / 0.20	2	59
—	9.45 / 12.95	—	—	98	0.15	0.00 / 0.43	12	77
—	8.65 / 10.65	—	—	99	0.13	0.00 / 0.46	2	11
—	7.70 / 11.05	—	11	100	0.15	0.04 / 0.20	42	133
—	6.80 / 10.10	—	—	101	0.26	0.01 / 0.35	13	17
—	5.30 / 7.85	—	3	102	0.40	0.00 / 1.44	2	28
—	5.30 / 6.85	—	—	103	0.49	0.27 / 1.18	11	152
5.59	4.95 / 6.15	2	10	104	0.67	0.55 / 1.10	53	619
4.69	4.45 / 5.30	3	21	105	0.99	0.51 / 1.11	89	738
—	2.92 / 5.35	—	5	106	1.19	1.08 / 1.65	24	334
—	2.31 / 4.45	—	9	107	1.65	1.03 / 2.10	68	63
2.86	2.50 / 3.70	31	87	108	1.97	0.85 / 2.38	37	22
2.32	1.48 / 2.55	63	145	109	2.53	1.19 / 4.25	24	48
1.90	1.23 / 2.48	48	88	110	3.11	1.22 / 4.35	8	41
1.47	0.16 / 3.15	62	15	111	3.63	3.35 / 4.10	15	61
1.16	0.89 / 1.28	58	30	112	—	4.05 / 4.80	—	243
0.97	0.63 / 1.07	22	78	113	5.44	4.80 / 5.50	10	41
0.72	0.45 / 1.16	9	42	114	—	4.10 / 7.15	—	30
0.50	0.02 / 0.66	35	127	115	6.52	4.70 / 8.30	32	37
0.33	0.27 / 0.50	7	26	116	8.42	5.75 / 9.55	4	6
0.25	0.05 / 0.39	7	124	117	8.48	7.75 / 9.00	1	44
0.20	0.00 / 0.72	16	27	118	—	8.75 / 10.70	—	14
0.17	0.07 / 0.18	21	21	119	—	9.05 / 11.65	—	15
0.12	0.01 / 0.74	20	84	120	—	10.90 / 12.20	—	35
—	0.00 / 0.74	—	15	121	—	11.75 / 14.20	—	18
—	0.00 / 0.55	—	32	122	—	12.75 / 14.55	—	2
—	0.00 / 0.76	—	57	123	—	12.65 / 16.25	—	—
—	0.00 / 0.76	—	25	124	—	14.75 / 17.15	—	—
0.06	0.00 / 0.40	100	207	125	—	14.50 / 17.55	—	—
—	0.00 / 0.98	—	96	126	—	15.75 / 18.55	—	—
—	0.00 / 1.01	—	19	127	—	16.60 / 19.55	—	—
—	0.00 / 1.62	—	22	128	—	18.10 / 21.30	—	1
—	0.00 / 0.25	—	28	129	19.35	19.45 / 21.55	42	28
—	0.00 / 0.11	—	110	130	—	20.40 / 22.55	—	1
—	0.00 / 0.96	—	35	131	21.65	20.50 / 23.55	36	24
—	0.00 / 1.38	—	44	132	—	21.65 / 24.55	—	1
—	0.00 / 1.39	—	4	133	—	22.70 / 25.55	—	—
—	0.00 / 0.97	—	10	134	—	23.80 / 26.55	—	—
—	0.00 / 1.02	—	159	135	—	25.20 / 27.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 25,580 · put OI 32,695

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.45 / 28.25	—	35	82.5	—	0.00 / 0.58	—	1,138
—	22.95 / 24.45	—	102	85	—	0.00 / 0.46	—	2,116
—	20.10 / 23.10	—	134	87.5	—	0.00 / 0.14	—	2,097
—	18.25 / 19.45	—	2,002	90	0.20	0.01 / 0.19	1	1,204
—	15.60 / 18.50	—	351	92.5	0.20	0.10 / 0.25	1	1,494
—	12.90 / 14.80	—	912	95	0.23	0.20 / 0.36	9	2,283
—	9.95 / 13.60	—	486	97.5	0.47	0.38 / 0.73	77	4,142
9.50	8.30 / 11.70	2	1,028	100	0.79	0.66 / 1.02	190	5,687
—	7.70 / 10.20	—	12	101	—	0.45 / 1.25	—	13
—	6.25 / 10.10	—	2	102	1.11	0.85 / 1.25	1	28
—	7.10 / 9.35	—	—	103	1.40	1.23 / 1.68	1	52
—	6.40 / 8.65	—	—	104	1.66	1.28 / 3.10	4	34
5.75	5.80 / 6.30	8	2,285	105	2.08	1.91 / 2.62	45	1,598
—	3.45 / 7.35	—	7	106	2.37	2.37 / 3.15	56	151
4.25	4.55 / 5.05	1	106	107	2.80	1.31 / 4.65	66	104
4.34	2.39 / 6.15	34	34	108	3.25	2.56 / 4.75	6	310
3.65	3.50 / 5.00	37	99	109	3.65	1.80 / 5.00	17	146
3.16	2.14 / 3.90	29	2,496	110	4.19	4.00 / 4.75	6	3,076
2.83	2.51 / 4.50	6	117	111	—	4.60 / 5.20	—	83
2.45	1.20 / 3.30	3	59	112	5.50	4.80 / 6.30	2	197
1.94	1.73 / 3.90	1	63	113	—	5.85 / 6.50	—	85
—	1.34 / 2.45	—	312	114	—	4.80 / 8.70	—	180
1.51	0.94 / 1.58	102	4,324	115	8.08	5.75 / 9.40	2	2,719
1.19	0.94 / 1.41	4	50	116	8.83	8.05 / 8.65	1	28
1.00	0.48 / 1.34	71	259	117	9.33	7.15 / 11.00	1	46
0.81	0.51 / 1.17	6	54	118	—	7.90 / 11.85	—	68
0.74	0.39 / 0.80	5	34	119	—	10.10 / 12.50	—	29
0.63	0.44 / 0.61	23	2,651	120	11.87	10.00 / 13.00	7	2,315
0.49	0.22 / 0.60	2	38	121	—	11.25 / 13.90	—	3
0.43	0.16 / 0.61	21	69	122	—	12.20 / 14.65	—	—
0.30	0.30 / 0.52	9	56	123	—	13.10 / 15.75	—	—
—	0.00 / 0.51	—	14	124	—	14.15 / 16.30	—	—
0.26	0.16 / 0.28	2	1,767	125	—	14.70 / 17.70	—	1,103
0.25	0.00 / 0.52	3	11	126	—	16.45 / 18.60	—	—
0.07	0.04 / 0.25	16	4,398	130	20.50	19.25 / 22.75	165	165
0.01	0.00 / 0.11	44	1,213	135	—	24.65 / 27.55	—	1
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,357 · put OI 776

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.05 / 26.05	—	—	85	0.29	0.01 / 0.32	1	1
—	17.20 / 21.20	—	—	90	0.41	0.01 / 0.55	1	36
—	13.20 / 15.85	—	—	95	—	0.13 / 1.20	—	48
—	10.75 / 14.65	—	—	97	0.68	0.52 / 0.96	2	—
—	8.30 / 12.15	—	11	100	1.17	1.11 / 1.52	18	91
—	9.20 / 10.15	—	—	101	1.43	0.21 / 2.75	2	—
—	8.35 / 9.30	—	1	102	1.59	1.42 / 2.16	1	7
8.05	6.70 / 10.05	35	13	103	—	0.86 / 3.45	—	23
—	6.50 / 7.75	—	22	104	—	2.15 / 2.44	—	39
—	4.70 / 8.00	—	11	105	—	1.31 / 4.15	—	47
6.15	4.30 / 8.15	34	6	106	—	1.01 / 4.95	—	11
—	5.20 / 7.55	—	12	107	—	2.78 / 5.55	—	2
—	3.00 / 7.05	—	14	108	3.95	1.91 / 5.55	62	24
4.45	3.90 / 4.75	51	4	109	4.35	4.10 / 4.70	17	6
—	2.50 / 6.05	—	37	110	—	4.65 / 5.30	—	45
3.05	1.48 / 5.65	1	3	111	—	4.85 / 6.05	—	17
—	1.12 / 3.65	—	13	112	6.04	4.10 / 8.10	10	3
—	0.92 / 4.20	—	19	113	7.20	4.75 / 8.75	3	74
—	1.06 / 2.68	—	31	114	—	7.10 / 7.75	—	3
2.14	0.78 / 3.40	1	86	115	—	6.05 / 10.00	—	8
—	0.49 / 3.50	—	2	116	8.81	6.80 / 10.75	1	4
—	1.22 / 1.79	—	3	117	—	9.20 / 11.00	—	5
1.29	1.09 / 1.73	8	20	118	—	9.75 / 11.60	—	3
—	0.00 / 1.33	—	12	119	—	9.25 / 13.10	—	4
1.00	0.75 / 1.21	3	99	120	12.00	9.95 / 13.95	1	29
—	0.06 / 1.77	—	366	121	—	10.85 / 14.85	—	30
—	0.28 / 1.17	—	3	122	—	12.40 / 15.00	—	—
—	0.00 / 1.54	—	35	123	—	13.30 / 15.95	—	2
—	0.00 / 1.38	—	69	124	—	13.70 / 17.35	—	1
—	0.28 / 0.61	—	135	125	—	15.60 / 17.50	—	201
0.39	0.00 / 0.95	1	188	126	—	16.85 / 18.75	—	1
—	0.08 / 0.75	—	2	127	—	17.60 / 19.70	—	—
—	0.00 / 0.77	—	10	128	—	17.40 / 21.35	—	11
—	0.00 / 0.95	—	2	129	—	19.80 / 22.35	—	—
—	0.03 / 0.74	—	80	130	22.72	19.80 / 23.35	3	—
—	0.00 / 0.95	—	8	131	—	21.80 / 24.15	—	—
—	0.00 / 0.75	—	2	132	—	21.25 / 25.50	—	—
—	0.00 / 1.15	—	22	133	—	22.25 / 26.50	—	—
—	0.00 / 1.15	—	4	134	—	23.30 / 27.30	—	—
—	0.00 / 1.15	—	12	135	—	24.30 / 28.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,778 · put OI 632

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.05 / 26.15	—	—	85	—	0.00 / 1.35	—	1
—	18.30 / 20.30	—	2	90	—	0.00 / 0.75	—	46
—	13.75 / 16.00	—	—	95	0.72	0.40 / 1.22	1	243
—	12.05 / 13.80	—	—	97	0.97	0.21 / 1.83	5	—
—	11.05 / 13.00	—	—	98	1.19	0.82 / 2.08	1	—
—	9.35 / 12.65	—	6	100	—	1.14 / 2.00	—	74
—	9.45 / 10.65	—	—	101	1.90	1.66 / 2.28	1	—
—	8.10 / 10.65	—	—	102	2.16	0.87 / 3.65	1	5
—	7.25 / 10.55	—	—	103	—	2.12 / 3.70	—	31
—	6.60 / 9.35	—	—	104	2.93	2.08 / 3.80	1	25
—	6.35 / 7.75	—	1	105	3.31	1.87 / 4.60	2	38
—	5.35 / 8.15	—	10	106	—	2.28 / 5.00	—	5
—	5.60 / 6.45	—	6	107	—	3.60 / 4.25	—	10
5.29	4.25 / 7.05	1	16	108	4.15	3.15 / 5.90	3	8
5.00	4.20 / 5.45	1	57	109	4.62	3.65 / 6.40	3	8
4.37	4.20 / 6.05	1	5	110	5.95	5.15 / 6.20	3	22
—	2.82 / 5.60	—	148	111	—	4.70 / 7.50	—	2
—	2.40 / 5.15	—	60	112	—	5.25 / 8.05	—	42
—	2.01 / 4.50	—	47	113	—	6.90 / 7.70	—	8
3.00	2.57 / 3.25	2	376	114	—	6.55 / 9.75	—	1
2.62	1.32 / 4.05	2	104	115	—	8.20 / 8.95	—	34
—	1.97 / 2.70	—	85	116	—	7.90 / 10.65	—	2
2.47	1.63 / 2.72	5	226	117	—	9.60 / 10.40	—	—
—	0.50 / 3.60	—	109	118	—	10.30 / 11.60	—	3
—	0.28 / 2.55	—	11	119	—	10.15 / 12.90	—	—
—	0.85 / 1.50	—	49	120	—	11.65 / 13.70	—	3
1.31	1.05 / 1.59	1	41	121	—	11.80 / 15.15	—	—
—	0.67 / 1.62	—	6	122	—	13.30 / 15.35	—	20
—	0.46 / 1.32	—	64	123	—	13.55 / 16.25	—	—
—	0.56 / 1.47	—	92	124	—	15.10 / 17.10	—	—
—	0.34 / 1.30	—	187	125	—	15.35 / 18.00	—	—
—	0.25 / 2.01	—	25	126	—	16.20 / 19.55	—	—
—	0.00 / 0.95	—	9	127	—	18.00 / 19.90	—	—
—	0.02 / 1.69	—	9	128	—	18.55 / 20.80	—	—
—	0.00 / 2.34	—	8	129	—	19.00 / 22.35	—	—
—	0.00 / 0.95	—	12	130	—	19.95 / 23.35	—	—
—	0.00 / 0.75	—	5	133	—	22.95 / 25.65	—	—
—	0.00 / 0.95	—	1	134	—	23.30 / 27.30	—	—
—	0.00 / 0.75	—	1	135	26.80	24.65 / 28.50	1	1
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 665 · put OI 564

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.95 / 25.00	—	—	85	0.32	0.05 / 0.53	15	8
—	17.70 / 21.50	—	—	90	0.61	0.06 / 1.04	1	7
—	13.80 / 16.75	—	—	95	1.08	0.40 / 1.84	3	517
—	11.60 / 15.65	—	—	97	1.38	0.53 / 2.44	2	—
—	10.85 / 13.75	—	—	98	1.89	1.45 / 2.25	2	—
—	9.35 / 13.10	—	—	100	2.11	1.73 / 2.25	3	3
—	8.55 / 11.35	—	—	102	—	1.39 / 4.10	—	1
—	7.90 / 10.65	—	—	103	—	1.70 / 4.40	—	1
—	7.25 / 9.05	—	1	104	—	2.04 / 4.80	—	10
—	6.00 / 10.05	—	6	105	—	2.17 / 5.75	—	4
—	6.75 / 7.90	—	—	106	4.51	2.30 / 5.65	1	—
—	5.50 / 8.95	—	1	107	—	4.35 / 5.10	—	—
6.48	5.85 / 6.70	12	6	108	5.13	4.80 / 5.75	3	5
5.99	4.50 / 7.95	5	—	109	5.10	3.60 / 7.35	4	—
5.48	4.05 / 7.50	2	2	110	—	5.85 / 7.15	—	4
—	3.60 / 6.40	—	7	111	6.20	4.70 / 8.70	4	—
4.55	3.85 / 4.95	1	6	112	—	5.30 / 8.75	—	1
4.23	3.65 / 4.40	12	7	113	—	7.35 / 8.25	—	1
3.77	1.73 / 5.20	2	1	114	—	7.90 / 8.95	—	—
3.47	1.42 / 5.55	2	2	115	—	8.30 / 11.15	—	—
—	2.29 / 3.60	—	2	116	—	8.15 / 11.90	—	—
—	1.53 / 4.20	—	6	117	—	9.25 / 12.00	—	1
—	1.16 / 3.85	—	2	118	—	9.95 / 12.70	—	—
—	1.81 / 2.71	—	3	119	—	10.15 / 14.10	—	1
1.74	0.62 / 3.50	10	497	120	—	11.45 / 13.95	—	—
—	1.39 / 2.26	—	5	121	—	12.25 / 15.00	—	—
—	0.29 / 2.03	—	2	123	—	14.50 / 16.40	—	—
1.04	0.84 / 2.11	1	61	125	—	15.55 / 18.35	—	—
—	0.65 / 2.95	—	1	126	—	16.95 / 19.20	—	—
—	0.63 / 2.85	—	1	127	—	17.20 / 20.10	—	—
—	0.42 / 2.41	—	1	129	—	19.95 / 22.25	—	—
—	0.15 / 1.30	—	40	130	—	19.50 / 23.60	—	—
—	0.00 / 0.85	—	5	135	—	24.60 / 27.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 7,494 · put OI 8,451

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	25.05 / 28.85	—	2	82.5	—	0.11 / 0.40	—	64
—	23.35 / 26.50	—	1	85	—	0.20 / 0.55	—	365
—	21.05 / 22.70	—	22	87.5	—	0.46 / 0.75	—	219
—	19.40 / 21.00	—	27	90	0.93	0.61 / 0.93	21	511
—	16.75 / 18.30	—	21	92.5	1.27	0.85 / 1.39	121	302
—	14.45 / 16.45	—	60	95	1.67	1.63 / 1.82	8	1,086
—	13.45 / 14.80	—	44	97.5	2.21	2.25 / 2.44	36	887
—	11.50 / 12.95	—	175	100	2.88	2.94 / 3.15	11	870
9.10	8.85 / 10.90	33	32	105	4.80	4.65 / 5.05	1	875
6.40	5.45 / 7.15	70	396	110	7.25	6.90 / 8.05	2	657
4.40	3.50 / 5.65	54	301	115	9.95	8.95 / 11.65	29	480
2.88	2.07 / 3.10	578	2,621	120	13.79	13.15 / 14.30	3	444
1.88	1.35 / 2.00	12	982	125	17.84	17.20 / 18.80	40	936
1.23	1.10 / 1.64	41	1,215	130	—	21.05 / 23.95	—	438
0.71	0.36 / 1.00	4	1,595	135	—	24.80 / 27.85	—	317
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on UAL

UAL options score UAL gamma walls UAL max pain UAL IV rank UAL put/call ratio UAL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.