Detailed UAL options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for UAL.
This page focuses on a single options expiration date for UAL – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for UAL into 2025-12-26.
This UAL 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on UAL expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UAL 251226C00116000 | 116.00 | 0.5 | 0.49 | 0.59 | 56 | 857 | 24.95% | |
| UAL 251226C00107000 | 107.00 | 8.68 | 6.4 | 8.9 | 1 | 523 | 89.36% | ITM |
| UAL 251226C00115000 | 115.00 | 0.85 | 0.63 | 0.94 | 148 | 507 | 24.71% | |
| UAL 251226C00110000 | 110.00 | 4.94 | 3.6 | 4.95 | 49 | 474 | 41.55% | ITM |
| UAL 251226C00120000 | 120.00 | 0.13 | 0.04 | 0.29 | 27 | 350 | 38.82% | |
| UAL 251226C00108000 | 108.00 | 6.79 | 5.65 | 7.9 | 2 | 310 | 82.32% | ITM |
| UAL 251226C00112000 | 112.00 | 2.47 | 2.54 | 3.1 | 3 | 288 | 33.01% | ITM |
| UAL 251226C00125000 | 125.00 | 0.02 | 0 | 0.03 | 16 | 264 | 39.45% | |
| UAL 251226C00114000 | 114.00 | 1.79 | 1 | 1.45 | 6 | 207 | 25.10% | ITM |
| UAL 251226C00113000 | 113.00 | 2.03 | 1.74 | 2.26 | 34 | 198 | 29.49% | ITM |
| UAL 251226C00117000 | 117.00 | 0.42 | 0.25 | 0.36 | 26 | 156 | 25.49% | |
| UAL 251226C00118000 | 118.00 | 0.34 | 0.12 | 0.35 | 253 | 145 | 30.81% | |
| UAL 251226C00119000 | 119.00 | 0.16 | 0.07 | 0.22 | 9 | 128 | 31.25% | |
| UAL 251226C00122000 | 122.00 | 0.04 | 0.01 | 0.06 | 10 | 114 | 33.79% | |
| UAL 251226C00103000 | 103.00 | 12.21 | 10.05 | 12.85 | 1 | 113 | 115.28% | ITM |
| UAL 251226C00102000 | 102.00 | 12.61 | 11.25 | 13.85 | 2 | 109 | 58.20% | ITM |
| UAL 251226C00109000 | 109.00 | 5.82 | 4.7 | 6.95 | 1 | 97 | 76.37% | ITM |
| UAL 251226C00111000 | 111.00 | 4.13 | 2.8 | 4 | 4 | 96 | 36.91% | ITM |
| UAL 251226C00093000 | 93.00 | 22.95 | 20.25 | 22.8 | 2 | 73 | 90.63% | ITM |
| UAL 251226C00121000 | 121.00 | 0.06 | 0.02 | 0.12 | 1 | 64 | 34.77% | |
| UAL 251226C00105000 | 105.00 | 9.9 | 8.55 | 10.85 | 3 | 58 | 57.62% | ITM |
| UAL 251226C00106000 | 106.00 | 9.7 | 7.05 | 9.1 | 1 | 52 | 70.51% | ITM |
| UAL 251226C00100000 | 100.00 | 14.87 | 13.5 | 15.8 | 1 | 47 | 77.73% | ITM |
| UAL 251226C00090000 | 90.00 | 25.63 | 23.05 | 25.8 | 1 | 24 | 200.29% | ITM |
| UAL 251226C00098000 | 98.00 | 17.47 | 15.4 | 17.85 | 3 | 19 | 84.57% | ITM |
| UAL 251226C00101000 | 101.00 | 13.49 | 12.55 | 14.8 | 1 | 18 | 75.20% | ITM |
| UAL 251226C00104000 | 104.00 | 12.06 | 9.3 | 11.85 | 7 | 18 | 52.73% | ITM |
| UAL 251226C00095000 | 95.00 | 19.81 | 18.5 | 20.8 | 1 | 14 | 101.37% | ITM |
| UAL 251226C00060000 | 60.00 | 55.95 | 52.45 | 56.45 | 12 | 13 | 484.18% | ITM |
| UAL 251226C00097000 | 97.00 | 16.4 | 16.25 | 18.8 | 2 | 12 | 74.61% | ITM |
| UAL 251226C00055000 | 55.00 | 60.97 | 57.5 | 61.45 | 12 | 12 | 50.00% | ITM |
| UAL 251226C00096000 | 96.00 | 18.88 | 17.55 | 19.8 | 1 | 12 | 99.02% | ITM |
| UAL 251226C00091000 | 91.00 | 24.97 | 21.95 | 24.8 | 3 | 12 | 193.55% | ITM |
| UAL 251226C00123000 | 123.00 | 0.08 | 0 | 0.75 | 1 | 11 | 56.20% | |
| UAL 251226C00080000 | 80.00 | 35.59 | 32.5 | 36.45 | 2 | 8 | 50.00% | ITM |
| UAL 251226C00092000 | 92.00 | 23.98 | 21 | 23.8 | 6 | 8 | 186.82% | ITM |
| UAL 251226C00081000 | 81.00 | 33.79 | 31.6 | 35.45 | 3 | 7 | 142.58% | ITM |
| UAL 251226C00082000 | 82.00 | 32.81 | 30.6 | 34.45 | 3 | 6 | 138.28% | ITM |
| UAL 251226C00099000 | 99.00 | 16.26 | 14.3 | 16.85 | 3 | 5 | 74.22% | ITM |
| UAL 251226C00085000 | 85.00 | 29.77 | 27.5 | 31.55 | 1 | 5 | 125.00% | ITM |
| UAL 251226C00087000 | 87.00 | 18.49 | 25.5 | 29.55 | 3 | 4 | 116.02% | ITM |
| UAL 251226C00094000 | 94.00 | 21.96 | 19.2 | 21.8 | 2 | 2 | 78.91% | ITM |
| UAL 251226C00084000 | 84.00 | 30.14 | 28.5 | 32.45 | 2 | 2 | 50.00% | ITM |
| UAL 251226C00086000 | 86.00 | 29.91 | 26.5 | 30.55 | 2 | 2 | 120.31% | ITM |
| UAL 251226C00088000 | 88.00 | 17.42 | 24.5 | 28.5 | 2 | 2 | 102.34% | ITM |
| UAL 251226C00065000 | 65.00 | 48.45 | 47.45 | 51.45 | 1 | 1 | 434.57% | ITM |
| UAL 251226C00089000 | 89.00 | 24.7 | 24.05 | 26.8 | 1 | 0 | 207.13% | ITM |
The table below lists all put options on UAL expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UAL 251226P00108000 | 108.00 | 0.05 | 0 | 0.15 | 7 | 593 | 38.57% | |
| UAL 251226P00110000 | 110.00 | 0.16 | 0.11 | 0.2 | 40 | 540 | 31.35% | |
| UAL 251226P00113000 | 113.00 | 0.9 | 0.39 | 0.53 | 179 | 498 | 23.49% | |
| UAL 251226P00111000 | 111.00 | 0.22 | 0.18 | 0.25 | 12 | 436 | 28.03% | |
| UAL 251226P00090000 | 90.00 | 0.08 | 0 | 0.08 | 2 | 356 | 100.00% | |
| UAL 251226P00112000 | 112.00 | 0.37 | 0.29 | 0.34 | 153 | 260 | 25.15% | |
| UAL 251226P00114000 | 114.00 | 0.86 | 0.65 | 0.95 | 13 | 252 | 24.56% | |
| UAL 251226P00115000 | 115.00 | 1.6 | 1.15 | 1.36 | 9 | 247 | 22.46% | ITM |
| UAL 251226P00105000 | 105.00 | 0.01 | 0.02 | 0.06 | 2 | 219 | 44.14% | |
| UAL 251226P00080000 | 80.00 | 0.01 | 0 | 0.01 | 68 | 216 | 115.63% | |
| UAL 251226P00107000 | 107.00 | 0.08 | 0.03 | 0.08 | 110 | 183 | 37.89% | |
| UAL 251226P00109000 | 109.00 | 0.11 | 0.08 | 0.14 | 2 | 177 | 33.20% | |
| UAL 251226P00103000 | 103.00 | 0.01 | 0 | 0.12 | 1 | 159 | 52.15% | |
| UAL 251226P00106000 | 106.00 | 0.08 | 0 | 0.09 | 6 | 149 | 43.16% | |
| UAL 251226P00097000 | 97.00 | 0.04 | 0 | 0.09 | 3 | 145 | 73.44% | |
| UAL 251226P00101000 | 101.00 | 0.02 | 0 | 0.04 | 1 | 136 | 51.56% | |
| UAL 251226P00102000 | 102.00 | 0.03 | 0 | 0.05 | 12 | 127 | 54.69% | |
| UAL 251226P00100000 | 100.00 | 0.04 | 0 | 0.04 | 2 | 126 | 55.47% | |
| UAL 251226P00070000 | 70.00 | 0.08 | 0 | 0.08 | 17 | 117 | 190.63% | |
| UAL 251226P00095000 | 95.00 | 0.01 | 0 | 0.05 | 1 | 103 | 75.39% | |
| UAL 251226P00099000 | 99.00 | 0.05 | 0 | 0.05 | 7 | 78 | 60.16% | |
| UAL 251226P00116000 | 116.00 | 2.45 | 1.81 | 2.72 | 29 | 63 | 38.62% | ITM |
| UAL 251226P00104000 | 104.00 | 0.02 | 0.01 | 0.05 | 21 | 62 | 46.68% | |
| UAL 251226P00089000 | 89.00 | 0.15 | 0 | 0.23 | 19 | 44 | 121.48% | |
| UAL 251226P00082000 | 82.00 | 0.08 | 0 | 0.2 | 35 | 42 | 151.95% | |
| UAL 251226P00118000 | 118.00 | 2.9 | 2.45 | 4.85 | 38 | 35 | 56.35% | ITM |
| UAL 251226P00096000 | 96.00 | 0.01 | 0 | 0.09 | 6 | 34 | 77.34% | |
| UAL 251226P00098000 | 98.00 | 0.1 | 0 | 0.09 | 5 | 33 | 69.53% | |
| UAL 251226P00085000 | 85.00 | 0.15 | 0 | 0.23 | 20 | 29 | 140.63% | |
| UAL 251226P00092000 | 92.00 | 0.01 | 0 | 0.04 | 2 | 29 | 84.38% | |
| UAL 251226P00084000 | 84.00 | 0.09 | 0 | 0.23 | 20 | 26 | 145.31% | |
| UAL 251226P00119000 | 119.00 | 4 | 3.8 | 5.8 | 12 | 21 | 61.82% | ITM |
| UAL 251226P00075000 | 75.00 | 0.04 | 0 | 0.24 | 15 | 21 | 192.19% | |
| UAL 251226P00086000 | 86.00 | 0.09 | 0 | 0.23 | 26 | 16 | 135.55% | |
| UAL 251226P00120000 | 120.00 | 4.75 | 4.3 | 6.5 | 1 | 13 | 60.30% | ITM |
| UAL 251226P00094000 | 94.00 | 0.21 | 0 | 0.42 | 1 | 12 | 109.77% | |
| UAL 251226P00087000 | 87.00 | 0.15 | 0 | 0.23 | 29 | 9 | 130.86% | |
| UAL 251226P00093000 | 93.00 | 0.01 | 0 | 0.6 | 6 | 9 | 123.05% | |
| UAL 251226P00091000 | 91.00 | 0.16 | 0 | 2.12 | 4 | 8 | 181.15% | |
| UAL 251226P00083000 | 83.00 | 0.14 | 0 | 0.23 | 35 | 5 | 150.00% | |
| UAL 251226P00088000 | 88.00 | 0.09 | 0 | 0.23 | 19 | 5 | 126.17% | |
| UAL 251226P00081000 | 81.00 | 0.07 | 0 | 0.09 | 68 | 2 | 140.63% |
This page displays the full UAL options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in UAL.
The ITM column highlights whether a contract is currently in-the-money for UAL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for UAL between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in UAL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The UAL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
