Detailed UAL options chain for 2026-03-27 – 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 – 2026-03-27 – 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 2026-03-27.
This UAL 2026-03-27 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 2026-03-27. 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 260327C00096000 | 96.00 | 0.93 | 0.75 | 1.14 | 101 | 2552 | 76.47% | |
| UAL 260327C00100000 | 100.00 | 0.25 | 0.15 | 0.43 | 238 | 1548 | 79.39% | |
| UAL 260327C00090000 | 90.00 | 3.95 | 3.7 | 4.3 | 9 | 1221 | 82.23% | YES |
| UAL 260327C00095000 | 95.00 | 1.19 | 1.13 | 1.28 | 634 | 982 | 74.61% | |
| UAL 260327C00097000 | 97.00 | 0.82 | 0.56 | 0.91 | 544 | 763 | 78.13% | |
| UAL 260327C00098000 | 98.00 | 0.6 | 0.2 | 0.84 | 320 | 610 | 77.05% | |
| UAL 260327C00102000 | 102.00 | 0.3 | 0.03 | 0.65 | 137 | 600 | 98.44% | |
| UAL 260327C00099000 | 99.00 | 0.54 | 0.25 | 0.54 | 202 | 536 | 78.61% | |
| UAL 260327C00104000 | 104.00 | 0.12 | 0 | 0.12 | 73 | 493 | 78.91% | |
| UAL 260327C00101000 | 101.00 | 0.2 | 0.1 | 0.2 | 121 | 487 | 74.02% | |
| UAL 260327C00108000 | 108.00 | 0.02 | 0.01 | 0.02 | 77 | 453 | 82.81% | |
| UAL 260327C00094000 | 94.00 | 1.59 | 1.5 | 1.65 | 184 | 385 | 74.51% | |
| UAL 260327C00093000 | 93.00 | 2.06 | 1.93 | 2.46 | 40 | 363 | 80.86% | |
| UAL 260327C00103000 | 103.00 | 0.25 | 0.01 | 0.41 | 21 | 308 | 93.95% | |
| UAL 260327C00092000 | 92.00 | 3.08 | 2.29 | 2.7 | 764 | 235 | 72.66% | YES |
| UAL 260327C00105000 | 105.00 | 0.06 | 0.01 | 0.11 | 110 | 184 | 84.38% | |
| UAL 260327C00120000 | 120.00 | 0.01 | 0 | 0.02 | 7 | 140 | 128.13% | |
| UAL 260327C00085000 | 85.00 | 12.5 | 7.5 | 9.15 | 15 | 124 | 100.98% | YES |
| UAL 260327C00130000 | 130.00 | 0.6 | 0 | 0.02 | 6 | 123 | 162.50% | |
| UAL 260327C00110000 | 110.00 | 0.04 | 0 | 0.11 | 45 | 121 | 109.38% | |
| UAL 260327C00114000 | 114.00 | 0.02 | 0 | 1.47 | 2 | 109 | 212.11% | |
| UAL 260327C00091000 | 91.00 | 7.16 | 2.82 | 3.5 | 101 | 108 | 75.05% | YES |
| UAL 260327C00112000 | 112.00 | 0.12 | 0 | 2.13 | 1 | 96 | 221.58% | |
| UAL 260327C00113000 | 113.00 | 0.23 | 0 | 0.62 | 7 | 86 | 167.19% | |
| UAL 260327C00106000 | 106.00 | 0.06 | 0.01 | 0.16 | 2 | 76 | 95.31% | |
| UAL 260327C00111000 | 111.00 | 0.02 | 0 | 1.05 | 1 | 63 | 175.88% | |
| UAL 260327C00121000 | 121.00 | 0.01 | 0 | 0.06 | 8 | 61 | 147.66% | |
| UAL 260327C00089000 | 89.00 | 7.52 | 4.55 | 4.95 | 13 | 58 | 83.50% | YES |
| UAL 260327C00107000 | 107.00 | 0.05 | 0.02 | 0.17 | 15 | 58 | 102.73% | |
| UAL 260327C00117000 | 117.00 | 0.02 | 0 | 0.61 | 16 | 54 | 189.06% | |
| UAL 260327C00118000 | 118.00 | 0.02 | 0 | 0.6 | 3 | 54 | 193.75% | |
| UAL 260327C00087000 | 87.00 | 10.8 | 5.55 | 8.45 | 5 | 47 | 119.63% | YES |
| UAL 260327C00125000 | 125.00 | 0.02 | 0 | 0.02 | 1 | 44 | 143.75% | |
| UAL 260327C00080000 | 80.00 | 14.14 | 12.35 | 14.5 | 9 | 35 | 158.01% | YES |
| UAL 260327C00088000 | 88.00 | 6.4 | 4.95 | 6.35 | 37 | 30 | 90.14% | YES |
| UAL 260327C00068000 | 68.00 | 26.95 | 24.05 | 26.5 | 16 | 29 | 258.40% | YES |
| UAL 260327C00119000 | 119.00 | 0.01 | 0 | 0.08 | 20 | 27 | 144.53% | |
| UAL 260327C00116000 | 116.00 | 0.03 | 0 | 0.1 | 3 | 27 | 135.94% | |
| UAL 260327C00140000 | 140.00 | 0.1 | 0 | 2.12 | 1 | 26 | 382.42% | |
| UAL 260327C00124000 | 124.00 | 0.02 | 0 | 1.48 | 72 | 26 | 272.27% | |
| UAL 260327C00109000 | 109.00 | 0.05 | 0.02 | 0.23 | 4 | 25 | 119.14% | |
| UAL 260327C00115000 | 115.00 | 0.05 | 0 | 1 | 1 | 21 | 198.63% | |
| UAL 260327C00067000 | 67.00 | 27.95 | 24.9 | 28 | 7 | 19 | 294.53% | YES |
| UAL 260327C00082000 | 82.00 | 12.55 | 9.5 | 12.6 | 9 | 18 | 96.48% | YES |
| UAL 260327C00083000 | 83.00 | 11.47 | 8.85 | 10.65 | 39 | 17 | 144.53% | YES |
| UAL 260327C00069000 | 69.00 | 24.53 | 22.8 | 25.7 | 31 | 15 | 244.34% | YES |
| UAL 260327C00135000 | 135.00 | 0.23 | 0 | 2.12 | 2 | 13 | 357.81% | |
| UAL 260327C00123000 | 123.00 | 0.03 | 0 | 1.64 | 14 | 12 | 273.44% | |
| UAL 260327C00122000 | 122.00 | 0.03 | 0 | 2.13 | 42 | 11 | 286.62% | |
| UAL 260327C00128000 | 128.00 | 0.15 | 0 | 2.12 | 1 | 11 | 320.80% | |
| UAL 260327C00084000 | 84.00 | 10.56 | 8 | 10.9 | 39 | 10 | 120.22% | YES |
| UAL 260327C00150000 | 150.00 | 0.04 | 0 | 2.13 | 1 | 10 | 428.32% | |
| UAL 260327C00155000 | 155.00 | 0.15 | 0 | 2.13 | 3 | 10 | 449.61% | |
| UAL 260327C00081000 | 81.00 | 13.44 | 11.05 | 13.1 | 10 | 9 | 108.79% | YES |
| UAL 260327C00070000 | 70.00 | 23.55 | 22.2 | 24.7 | 22 | 7 | 262.31% | YES |
| UAL 260327C00071000 | 71.00 | 22.83 | 20.6 | 24.05 | 2 | 7 | 235.74% | YES |
| UAL 260327C00075000 | 75.00 | 20.56 | 17.4 | 20 | 6 | 5 | 234.18% | YES |
| UAL 260327C00145000 | 145.00 | 0.25 | 0 | 0.03 | 2 | 4 | 215.63% | |
| UAL 260327C00126000 | 126.00 | 0.85 | 0 | 2.12 | 1 | 4 | 309.57% | |
| UAL 260327C00060000 | 60.00 | 35.07 | 32.1 | 35 | 2 | 4 | 389.45% | YES |
| UAL 260327C00086000 | 86.00 | 7.17 | 6.8 | 8.85 | 2 | 3 | 122.27% | YES |
| UAL 260327C00127000 | 127.00 | 1.88 | 0 | 2.12 | 1 | 2 | 315.23% | |
| UAL 260327C00065000 | 65.00 | 30.15 | 27.15 | 30 | 2 | 1 | 333.20% | YES |
| UAL 260327C00064000 | 64.00 | 23.65 | 28.35 | 31 | 0 | 0 | 357.23% | YES |
| UAL 260327C00066000 | 66.00 | 29.17 | 25.95 | 29 | 2 | 0 | 308.79% | YES |
| UAL 260327C00086500 | 86.50 | 9.2 | 6.2 | 7.7 | 2 | 0 | 94.82% | YES |
The table below lists all put options on UAL expiring on 2026-03-27. 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 260327P00093000 | 93.00 | 2.08 | 1.97 | 2.3 | 33 | 2652 | 76.86% | YES |
| UAL 260327P00080000 | 80.00 | 0.09 | 0.05 | 0.07 | 90 | 1842 | 102.73% | |
| UAL 260327P00096000 | 96.00 | 3.95 | 3.8 | 4.1 | 570 | 1706 | 74.51% | YES |
| UAL 260327P00095000 | 95.00 | 3.2 | 2.95 | 3.45 | 337 | 1631 | 72.46% | YES |
| UAL 260327P00085000 | 85.00 | 0.25 | 0.21 | 0.27 | 211 | 1217 | 89.45% | |
| UAL 260327P00081000 | 81.00 | 0.1 | 0 | 0.49 | 9 | 1013 | 125.39% | |
| UAL 260327P00086500 | 86.50 | 0.48 | 0.34 | 0.57 | 21 | 749 | 91.89% | |
| UAL 260327P00071000 | 71.00 | 0.02 | 0 | 0.03 | 1 | 646 | 143.75% | |
| UAL 260327P00090000 | 90.00 | 1 | 0.93 | 1.05 | 456 | 643 | 79.64% | |
| UAL 260327P00094000 | 94.00 | 2.39 | 2.52 | 2.84 | 750 | 519 | 76.56% | YES |
| UAL 260327P00076000 | 76.00 | 0.2 | 0.01 | 0.17 | 5 | 419 | 141.02% | |
| UAL 260327P00075000 | 75.00 | 0.05 | 0.01 | 0.04 | 128 | 400 | 123.44% | |
| UAL 260327P00087000 | 87.00 | 0.4 | 0.2 | 0.57 | 64 | 337 | 82.23% | |
| UAL 260327P00065000 | 65.00 | 0.01 | 0 | 0.03 | 2 | 315 | 184.38% | |
| UAL 260327P00089000 | 89.00 | 0.72 | 0.69 | 0.9 | 137 | 266 | 83.30% | |
| UAL 260327P00086000 | 86.00 | 0.26 | 0.08 | 0.54 | 66 | 240 | 86.33% | |
| UAL 260327P00060000 | 60.00 | 0.02 | 0 | 0.02 | 3 | 226 | 212.50% | |
| UAL 260327P00092000 | 92.00 | 1.7 | 1.53 | 1.82 | 196 | 222 | 77.49% | |
| UAL 260327P00088000 | 88.00 | 0.59 | 0.4 | 0.64 | 15 | 183 | 80.27% | |
| UAL 260327P00064000 | 64.00 | 0.01 | 0 | 0.24 | 130 | 163 | 251.56% | |
| UAL 260327P00074000 | 74.00 | 0.04 | 0.01 | 0.03 | 16 | 155 | 126.56% | |
| UAL 260327P00072000 | 72.00 | 0.01 | 0 | 0.01 | 67 | 149 | 121.88% | |
| UAL 260327P00108000 | 108.00 | 20.85 | 13.4 | 15.85 | 6 | 123 | 175.59% | YES |
| UAL 260327P00079000 | 79.00 | 0.07 | 0.01 | 0.42 | 66 | 115 | 139.06% | |
| UAL 260327P00105000 | 105.00 | 10.65 | 10.75 | 12.9 | 60 | 109 | 155.86% | YES |
| UAL 260327P00082000 | 82.00 | 0.1 | 0.01 | 0.56 | 217 | 109 | 120.70% | |
| UAL 260327P00091000 | 91.00 | 0.91 | 1.18 | 1.51 | 11 | 95 | 80.37% | |
| UAL 260327P00099000 | 99.00 | 3.3 | 5 | 6.9 | 109 | 94 | 103.61% | YES |
| UAL 260327P00104000 | 104.00 | 10.95 | 9.95 | 11.85 | 1 | 93 | 144.82% | YES |
| UAL 260327P00078000 | 78.00 | 0.07 | 0.02 | 0.4 | 30 | 88 | 147.07% | |
| UAL 260327P00083000 | 83.00 | 0.15 | 0.01 | 0.27 | 103 | 88 | 94.92% | |
| UAL 260327P00084000 | 84.00 | 0.24 | 0.07 | 0.62 | 36 | 87 | 108.01% | |
| UAL 260327P00100000 | 100.00 | 7.34 | 6.55 | 8.2 | 62 | 75 | 82.03% | YES |
| UAL 260327P00070000 | 70.00 | 0.04 | 0 | 0.23 | 4 | 73 | 196.88% | |
| UAL 260327P00097000 | 97.00 | 3.6 | 4.45 | 4.9 | 324 | 70 | 72.85% | YES |
| UAL 260327P00069000 | 69.00 | 0.05 | 0 | 0.1 | 50 | 60 | 181.25% | |
| UAL 260327P00073000 | 73.00 | 0.01 | 0 | 0.01 | 3 | 55 | 115.63% | |
| UAL 260327P00067000 | 67.00 | 0.02 | 0 | 2.13 | 1 | 43 | 356.25% | |
| UAL 260327P00103000 | 103.00 | 9.3 | 8.9 | 11.4 | 41 | 40 | 80.47% | YES |
| UAL 260327P00098000 | 98.00 | 5.6 | 5.05 | 6.4 | 638 | 39 | 85.16% | YES |
| UAL 260327P00102000 | 102.00 | 8.85 | 7.15 | 9.95 | 31 | 36 | 133.69% | YES |
| UAL 260327P00114000 | 114.00 | 20.65 | 19.05 | 21.9 | 1 | 35 | 220.70% | YES |
| UAL 260327P00066000 | 66.00 | 0.05 | 0 | 2.13 | 0 | 35 | 368.75% | |
| UAL 260327P00068000 | 68.00 | 0.12 | 0 | 2.13 | 2 | 18 | 343.75% | |
| UAL 260327P00101000 | 101.00 | 6.35 | 6.7 | 8.95 | 2 | 15 | 124.81% | YES |
| UAL 260327P00110000 | 110.00 | 13.22 | 15.15 | 17.95 | 3 | 14 | 196.68% | YES |
| UAL 260327P00077000 | 77.00 | 0.28 | 0 | 0.39 | 2 | 9 | 153.52% | |
| UAL 260327P00109000 | 109.00 | 13.95 | 14.05 | 16.85 | 1 | 8 | 182.81% | YES |
| UAL 260327P00106000 | 106.00 | 9.2 | 11.05 | 13.8 | 4 | 8 | 157.42% | YES |
| UAL 260327P00112000 | 112.00 | 17.12 | 17.05 | 19.85 | 1 | 5 | 203.71% | YES |
| UAL 260327P00063000 | 63.00 | 0.03 | 0 | 0.14 | 0 | 5 | 240.63% | |
| UAL 260327P00115000 | 115.00 | 22.95 | 20.05 | 22.8 | 2 | 2 | 219.73% | YES |
| UAL 260327P00113000 | 113.00 | 19.71 | 18.05 | 20.9 | 1 | 1 | 214.06% | YES |
| UAL 260327P00123000 | 123.00 | 17.48 | 28.05 | 30.85 | 3 | 1 | 271.88% | YES |
| UAL 260327P00111000 | 111.00 | 17.2 | 16.05 | 18.65 | 1 | 1 | 182.03% | YES |
| UAL 260327P00127000 | 127.00 | 18.17 | 32.05 | 34.95 | 0 | 0 | 302.54% | YES |
| UAL 260327P00107000 | 107.00 | 12.46 | 12.05 | 14.85 | 2 | 0 | 168.16% | YES |
| UAL 260327P00130000 | 130.00 | 40.03 | 35.05 | 37.9 | 0 | 0 | 314.26% | YES |
| UAL 260327P00118000 | 118.00 | 11.7 | 23.05 | 25.9 | 0 | 0 | 246.29% | YES |
| UAL 260327P00116000 | 116.00 | 28 | 21.05 | 23.9 | 9 | 0 | 233.69% | YES |
| UAL 260327P00117000 | 117.00 | 29.44 | 22.05 | 24.85 | 1 | 0 | 236.13% | YES |
This page displays the full UAL options chain for contracts expiring on 2026-03-27. 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 2026-03-27. 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 2026-03-27. 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 2026-03-27 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 2026-03-27 approaches.
