Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$102.19 -0.18 (-0.18%)
Closing price 04:00 PM Eastern
Extended Trading
$102.10 -0.09 (-0.09%)
As of 05:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

UAL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$82.00$0.006Put361952
(+0)		76.44%
(+11.17%)		-0.00243430
8/22/2025$83.00$0.007Put7 - - 106
(+0)		74.39%
(+11.45%)		-0.003087
8/22/2025$84.00$0.009Put10 - - 57
(+0)		72.28%
(+11.62%)		-0.0039710
8/22/2025$85.00$0.012Put7 - - 464
(+0)		70.27%
(+11.84%)		-0.0051185
8/22/2025$86.00$0.015Put4 - 241
(+0)		68.31%
(+12.04%)		-0.0066443
8/22/2025$87.00$0.020Put6 - - 113
(+3)		66.40%
(+12.22%)		-0.0086785
8/22/2025$88.00$0.027Put8 - 698
(+56)		64.55%
(+12.37%)		-0.0114115
8/22/2025$88.00$14.514Call1 - - 49
(+0)		64.55%
(+12.38%)		0.9887531
8/22/2025$89.00$0.035Put1 - - 127
(+1)		62.76%
(+12.46%)		-0.0150871
8/22/2025$90.00$0.047Put2011323
(+7)		61.09%
(+12.53%)		-0.01990810
8/22/2025$90.00$12.536Call4 - 3209
(-4)		61.04%
(+12.50%)		0.9801182
8/22/2025$91.00$0.064Put27516355
(+7)		59.40%
(+12.40%)		-0.0267858
8/22/2025$91.00$11.554Call11 - 273
(+10)		59.40%
(+12.41%)		0.9734061
8/22/2025$92.00$0.087Put3 - 1257
(+29)		57.88%
(+12.21%)		-0.0355822
8/22/2025$93.00$0.120Put252630347
(+15)		56.37%
(+11.76%)		-0.04806821
8/22/2025$93.00$9.611Call4 - - 1300
(+0)		56.37%
(+11.77%)		0.9521713
8/22/2025$94.00$0.166Put24048102338
(+30)		54.99%
(+11.20%)		-0.06435926
8/22/2025$94.00$8.657Call3 - - 207
(-1)		54.99%
(+11.21%)		0.9359333
8/22/2025$95.00$0.228Put1174945266
(+15)		53.70%
(+10.55%)		-0.08583518
8/22/2025$95.00$7.720Call6 - - 203
(+1)		53.70%
(+10.56%)		0.914543
8/22/2025$96.00$0.314Put66419166
(+24)		52.51%
(+10.31%)		-0.11371420
8/22/2025$96.00$6.833Call211221
(+50)		52.55%
(+9.96%)		0.8876542
8/22/2025$97.00$0.431Put981354295
(+40)		51.43%
(+9.38%)		-0.14922431
8/22/2025$97.00$5.924Call615186
(+19)		51.43%
(+10.63%)		0.8514472
8/22/2025$98.00$0.588Put17212421339
(+58)		49.47%
(+7.93%)		-0.19340931
8/22/2025$98.00$5.081Call931268
(-5)		50.48%
(+8.94%)		0.8075078
8/22/2025$99.00$0.797Put2016427528
(-71)		49.67%
(+8.59%)		-0.24685365
8/22/2025$99.00$4.289Call26181177362
(+210)		49.67%
(+8.59%)		0.75439529
8/22/2025$100.00$1.068Put532279111746
(+251)		49.03%
(+8.06%)		-0.30931595
8/22/2025$100.00$3.560Call1011552410
(+118)		49.03%
(+8.31%)		0.6923640
8/22/2025$101.00$1.412Put386162105360
(+260)		48.00%
(+7.49%)		-0.37939781
8/22/2025$101.00$2.903Call1054651223
(+68)		48.59%
(+7.91%)		0.62279225
8/22/2025$102.00$1.838Put32116711712
(+6)		47.64%
(+7.20%)		-0.45449777
8/22/2025$102.00$2.344Call25613273392
(+98)		48.34%
(+7.90%)		0.55051952
8/22/2025$103.00$2.346Put2761151005
(+3)		48.24%
(+7.75%)		-0.53125226
8/22/2025$103.00$1.848Call520186242498
(+9)		48.25%
(+7.76%)		0.47440160
8/22/2025$104.00$2.936Put2011552
(+1)		48.25%
(+7.63%)		-0.6063316
8/22/2025$104.00$1.420Call481911311
(+222)		48.25%
(+7.63%)		0.39767521
8/22/2025$105.00$3.598Put19 - 1942
(+40)		48.27%
(+7.47%)		-0.6771082
8/22/2025$105.00$1.088Call1,018208130699
(+51)		48.27%
(+7.47%)		0.32955496
Altucher: It Looks Like My Trump prediction is coming true (Ad)

New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Trump’s Great Gain” has officially begun. Altucher believes select cryptos could turn $900 into $108,000 over the next 12 months — and he’s laying out the full gameplan in a new presentation.tc pixel

See Altucher’s Trump crypto prediction here
8/22/2025$106.00$0.802Call2712521226
(+24)		48.26%
(+7.24%)		0.263419
8/22/2025$107.00$0.583Call1043164124
(+119)		48.22%
(+6.94%)		0.2066922
8/22/2025$108.00$0.416Call9734374
(+0)		48.23%
(+6.60%)		0.15852825
8/22/2025$109.00$0.295Call5529511
(+11)		48.46%
(+6.33%)		0.1198149
8/22/2025$110.00$0.213Call1124328103
(+14)		49.10%
(+6.30%)		0.09069729
8/22/2025$111.00$0.160Call351130
(+0)		50.28%
(+6.60%)		0.0701639
8/22/2025$112.00$0.128Call7250
(+0)		52.02%0.0562173
8/22/2025$115.00$0.079Call46 - 173
(+0)		58.71%
(+9.71%)		0.0338313
8/22/2025$120.00$0.032Call16 - 160
(+0)		66.77%
(+9.40%)		0.0137092
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:UAL) was last updated on 8/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel