UAL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 36.35 | 31.15 | 33.55 | 0.00 | 10 | 20 | 146.1% |
| 70.00 | 25.31 | 20.65 | 24.05 | 0.00 | 1 | 9 | 99.4% |
| 75.00 | 17.45 | 16.25 | 19.25 | -2.82 | 150 | 4 | 104.4% |
| 78.00 | 17.23 | 13.40 | 15.85 | 0.00 | 4 | 2 | 83.0% |
| 81.00 | 16.22 | 10.75 | 13.30 | 0.00 | 2 | 1 | 83.7% |
| 84.00 | 9.16 | 8.25 | 10.80 | 0.00 | 1 | 1 | 80.9% |
| 85.00 | 6.79 | 7.85 | 9.00 | -5.55 | 1 | 139 | 72.2% |
| 86.00 | 8.35 | 6.95 | 9.10 | -3.11 | 40 | 55 | 80.1% |
| 86.50 | 7.80 | 6.75 | 8.70 | 3.35 | 3 | 6 | 81.1% |
| 87.00 | 7.50 | 6.50 | 8.35 | -2.74 | 18 | 155 | 81.9% |
| 88.00 | 6.88 | 5.80 | 7.40 | -3.23 | 1 | 330 | 78.2% |
| 89.00 | 5.77 | 5.10 | 6.55 | -0.59 | 37 | 800 | 75.1% |
| 90.00 | 5.18 | 4.55 | 5.65 | -2.52 | 41 | 259 | 72.4% |
| 91.00 | 4.65 | 4.30 | 4.55 | -2.29 | 85 | 203 | 70.1% |
| 92.00 | 3.83 | 3.75 | 4.00 | -3.17 | 181 | 96 | 69.3% |
| 93.00 | 3.39 | 3.20 | 3.55 | -2.23 | 310 | 331 | 68.7% |
| 94.00 | 2.98 | 2.78 | 3.25 | -2.07 | 13 | 166 | 69.9% |
| 95.00 | 2.55 | 2.22 | 2.90 | -1.95 | 576 | 675 | 68.7% |
| 96.00 | 2.44 | 1.83 | 2.66 | -1.56 | 243 | 953 | 69.2% |
| 97.00 | 1.77 | 1.63 | 1.82 | -1.74 | 227 | 482 | 65.0% |
| 98.00 | 1.55 | 1.33 | 1.53 | -1.34 | 262 | 243 | 64.3% |
| 99.00 | 1.25 | 1.10 | 1.28 | -1.40 | 273 | 161 | 64.1% |
| 100.00 | 1.02 | 0.89 | 1.08 | -1.26 | 220 | 481 | 63.9% |
| 101.00 | 0.88 | 0.58 | 0.97 | -1.14 | 50 | 258 | 62.7% |
| 102.00 | 0.79 | 0.44 | 1.00 | -0.91 | 14 | 144 | 65.4% |
| 103.00 | 0.62 | 0.52 | 0.69 | -0.82 | 11 | 63 | 65.8% |
| 104.00 | 0.50 | 0.32 | 0.71 | -0.75 | 51 | 78 | 66.5% |
| 105.00 | 0.41 | 0.16 | 0.43 | -0.66 | 59 | 285 | 60.8% |
| 106.00 | 0.37 | 0.15 | 0.49 | -0.44 | 1 | 37 | 65.3% |
| 107.00 | 0.41 | 0.08 | 0.61 | -0.56 | 22 | 95 | 69.8% |
| 108.00 | 0.28 | 0.20 | 0.67 | -0.14 | 61 | 59 | 77.2% |
| 109.00 | 0.52 | 0.00 | 0.52 | 0.00 | 1 | 105 | 71.6% |
| 110.00 | 0.45 | 0.00 | 0.66 | 0.13 | 7 | 475 | 78.5% |
| 111.00 | 0.29 | 0.01 | 0.38 | 0.05 | 1 | 46 | 73.2% |
| 112.00 | 0.12 | 0.00 | 0.42 | 0.00 | 40 | 77 | 77.1% |
| 113.00 | 0.12 | 0.00 | 0.20 | -0.21 | 27 | 99 | 70.1% |
| 114.00 | 0.07 | 0.05 | 0.27 | -0.19 | 3 | 20 | 78.5% |
| 115.00 | 0.65 | 0.00 | 0.23 | 0.43 | 9 | 334 | 76.8% |
| 116.00 | 0.17 | 0.00 | 0.64 | 0.00 | 4 | 79 | 95.4% |
| 117.00 | 0.12 | 0.00 | 0.63 | 0.00 | 3 | 151 | 97.9% |
| 118.00 | 0.16 | 0.01 | 0.24 | 0.07 | 2 | 188 | 85.2% |
| 119.00 | 0.08 | 0.03 | 0.10 | -0.01 | 2 | 158 | 79.3% |
| 120.00 | 0.05 | 0.00 | 0.05 | -0.05 | 33 | 62 | 71.9% |
| 121.00 | 0.09 | 0.00 | 0.17 | 0.00 | 28 | 75 | 86.9% |
| 122.00 | 0.04 | 0.00 | 2.14 | 0.00 | 12 | 28 | 146.7% |
| 123.00 | 0.01 | 0.01 | 0.04 | -0.03 | 8 | 514 | 78.1% |
| 126.00 | 0.09 | 0.00 | 2.13 | 0.00 | 46 | 3 | 158.2% |
| 130.00 | 0.06 | 0.00 | 0.04 | 0.03 | 2 | 22 | 89.1% |
| 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | 1 | 1 | 109.4% |
| 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | 304 | 305 | 112.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.06 | 0.00 | 0.05 | 0.01 | 12 | 154 | 115.6% |
| 65.00 | 0.04 | 0.00 | 0.24 | -0.06 | 146 | 169 | 118.9% |
| 70.00 | 0.09 | 0.04 | 0.15 | -0.08 | 38 | 409 | 93.4% |
| 75.00 | 0.26 | 0.18 | 0.34 | -0.12 | 201 | 547 | 88.0% |
| 78.00 | 0.48 | 0.03 | 0.70 | -2.04 | 33 | 77 | 80.4% |
| 79.00 | 0.59 | 0.37 | 0.73 | 0.11 | 26 | 19 | 84.3% |
| 80.00 | 0.69 | 0.60 | 0.79 | 0.14 | 164 | 461 | 84.9% |
| 81.00 | 0.77 | 0.54 | 0.89 | 0.01 | 19 | 53 | 80.2% |
| 82.00 | 0.77 | 0.80 | 1.00 | -0.03 | 254 | 42 | 80.9% |
| 83.00 | 1.11 | 0.90 | 1.16 | 0.13 | 50 | 26 | 79.1% |
| 84.00 | 1.29 | 1.18 | 1.42 | 0.29 | 30 | 154 | 80.5% |
| 85.00 | 1.45 | 1.38 | 1.52 | 0.20 | 183 | 1,281 | 78.1% |
| 86.00 | 1.65 | 1.31 | 1.94 | 0.22 | 36 | 47 | 75.8% |
| 86.50 | 1.82 | 1.60 | 1.94 | 0.36 | 9 | 42 | 75.7% |
| 87.00 | 1.97 | 1.66 | 1.99 | 0.39 | 102 | 397 | 73.5% |
| 88.00 | 2.78 | 1.96 | 2.30 | 0.98 | 74 | 212 | 72.9% |
| 89.00 | 2.59 | 1.53 | 3.50 | 0.59 | 377 | 586 | 73.1% |
| 90.00 | 2.82 | 2.80 | 2.95 | 0.32 | 344 | 326 | 72.2% |
| 91.00 | 3.80 | 2.85 | 3.25 | 0.91 | 50 | 91 | 67.0% |
| 92.00 | 3.70 | 3.50 | 3.70 | 0.47 | 350 | 119 | 68.1% |
| 93.00 | 4.25 | 3.05 | 4.20 | 1.25 | 10 | 141 | 58.8% |
| 94.00 | 4.85 | 4.30 | 4.70 | 1.07 | 25 | 143 | 64.3% |
| 95.00 | 5.31 | 4.90 | 5.55 | 0.41 | 35 | 277 | 66.3% |
| 96.00 | 8.44 | 5.45 | 6.70 | 3.87 | 77 | 36 | 70.0% |
| 97.00 | 7.45 | 5.90 | 6.60 | 1.81 | 218 | 36 | 59.4% |
| 98.00 | 7.02 | 6.70 | 7.30 | 0.73 | 18 | 159 | 59.4% |
| 99.00 | 9.20 | 7.40 | 8.05 | -2.23 | 1 | 15 | 57.9% |
| 100.00 | 8.85 | 8.20 | 8.80 | 1.12 | 25 | 59 | 56.5% |
| 101.00 | 10.25 | 8.70 | 10.75 | 0.87 | 5 | 14 | 67.1% |
| 102.00 | 8.86 | 9.85 | 12.00 | 0.00 | 1 | 30 | 76.9% |
| 103.00 | 18.10 | 10.85 | 12.80 | 0.00 | 1 | 5 | 78.6% |
| 104.00 | 17.75 | 11.55 | 13.60 | 0.00 | 2 | 61 | 75.5% |
| 105.00 | 13.58 | 11.60 | 13.20 | -6.24 | 3 | 15 | 66.0% |
| 106.00 | 10.50 | 13.10 | 15.60 | 0.00 | 0 | 1 | 75.4% |
| 108.00 | 15.35 | 15.00 | 17.80 | 0.00 | 4 | 14 | 84.4% |
| 109.00 | 23.87 | 15.80 | 18.90 | 0.00 | 2 | 3 | 85.8% |
| 110.00 | 19.05 | 17.10 | 19.75 | 0.00 | 108 | 114 | 92.2% |
| 111.00 | 19.93 | 17.70 | 20.85 | 0.00 | 10 | 10 | 89.3% |
| 112.00 | 24.60 | 18.70 | 21.80 | 0.00 | 1 | 2 | 91.2% |
| 115.00 | 22.34 | 22.10 | 24.00 | 0.00 | 0 | 2 | 88.9% |
| 116.00 | 9.00 | 22.85 | 25.75 | 0.00 | 0 | 30 | 105.7% |
| 117.00 | 12.50 | 23.85 | 26.75 | 0.00 | 73 | 73 | 108.6% |
| 128.00 | 33.92 | 35.55 | 37.70 | 0.00 | 0 | 0 | 154.2% |
| 150.00 | 63.20 | 56.60 | 59.95 | 0.00 | 0 | 0 | 185.1% |
Sign up free to access Options Chain Data
Explore UAL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.