Detailed UAL options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This UAL 2026-08-21 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 2026-08-21. 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 260821C00120000 | 120.00 | 3.8 | 2.88 | 4.25 | 7 | 6406 | 59.03% | YES |
| UAL 260821C00130000 | 130.00 | 0.33 | 0.1 | 0.9 | 107 | 3323 | 53.91% | |
| UAL 260821C00110000 | 110.00 | 13.71 | 11.35 | 13.9 | 6 | 2977 | 74.41% | YES |
| UAL 260821C00145000 | 145.00 | 0.04 | 0 | 0.38 | 3 | 2467 | 91.41% | |
| UAL 260821C00135000 | 135.00 | 0.08 | 0.05 | 0.14 | 39 | 2012 | 51.95% | |
| UAL 260821C00125000 | 125.00 | 1.23 | 0.63 | 1.8 | 180 | 1098 | 57.57% | |
| UAL 260821C00155000 | 155.00 | 0.2 | 0 | 0.09 | 7 | 1010 | 96.88% | |
| UAL 260821C00115000 | 115.00 | 8.31 | 7.15 | 8.2 | 7 | 859 | 51.76% | YES |
| UAL 260821C00140000 | 140.00 | 0.09 | 0 | 0.29 | 89 | 852 | 72.27% | |
| UAL 260821C00185000 | 185.00 | 0.06 | 0 | 0.03 | 343 | 762 | 139.06% | |
| UAL 260821C00100000 | 100.00 | 26.18 | 21.3 | 23.55 | 10 | 678 | 105.47% | YES |
| UAL 260821C00150000 | 150.00 | 0.02 | 0 | 0.04 | 11 | 505 | 77.34% | |
| UAL 260821C00170000 | 170.00 | 0.06 | 0 | 0.02 | 1 | 483 | 109.38% | |
| UAL 260821C00126000 | 126.00 | 0.99 | 0.74 | 1.78 | 78 | 429 | 52.73% | |
| UAL 260821C00129000 | 129.00 | 0.37 | 0.27 | 0.51 | 88 | 351 | 49.61% | |
| UAL 260821C00105000 | 105.00 | 18.57 | 16.45 | 19 | 8 | 316 | 104.59% | YES |
| UAL 260821C00050000 | 50.00 | 79.42 | 71.15 | 74.3 | 1 | 302 | 461.72% | YES |
| UAL 260821C00160000 | 160.00 | 0.01 | 0 | 2.13 | 20 | 288 | 187.30% | |
| UAL 260821C00128000 | 128.00 | 0.63 | 0.34 | 0.64 | 226 | 284 | 48.68% | |
| UAL 260821C00095000 | 95.00 | 31.19 | 26.2 | 29 | 4 | 254 | 146.09% | YES |
| UAL 260821C00127000 | 127.00 | 0.69 | 0.5 | 0.86 | 319 | 242 | 49.22% | |
| UAL 260821C00118000 | 118.00 | 6.6 | 4.25 | 6.5 | 1 | 210 | 54.49% | YES |
| UAL 260821C00122000 | 122.00 | 2.98 | 1.2 | 4.35 | 13 | 208 | 51.81% | YES |
| UAL 260821C00134000 | 134.00 | 0.15 | 0.01 | 0.22 | 3 | 199 | 50.59% | |
| UAL 260821C00180000 | 180.00 | 0.1 | 0 | 0.05 | 160 | 175 | 138.28% | |
| UAL 260821C00121000 | 121.00 | 2.4 | 2.4 | 3.3 | 2 | 158 | 51.61% | YES |
| UAL 260821C00080000 | 80.00 | 44.47 | 41.2 | 44.3 | 8 | 146 | 242.58% | YES |
| UAL 260821C00132000 | 132.00 | 0.15 | 0.04 | 0.31 | 59 | 135 | 54.98% | |
| UAL 260821C00131000 | 131.00 | 0.22 | 0.1 | 0.3 | 17 | 125 | 50.49% | |
| UAL 260821C00133000 | 133.00 | 0.17 | 0.1 | 0.25 | 168 | 119 | 51.56% | |
| UAL 260821C00139000 | 139.00 | 0.04 | 0.03 | 0.18 | 8 | 113 | 65.43% | |
| UAL 260821C00175000 | 175.00 | 0.28 | 0 | 0.52 | 6 | 105 | 175.78% | |
| UAL 260821C00092500 | 92.50 | 35.68 | 28.95 | 31.8 | 8 | 101 | 180.18% | YES |
| UAL 260821C00119000 | 119.00 | 4.49 | 3.15 | 5.75 | 7 | 99 | 77.54% | YES |
| UAL 260821C00097500 | 97.50 | 25.58 | 24.2 | 26.85 | 2 | 93 | 161.13% | YES |
| UAL 260821C00090000 | 90.00 | 33.68 | 31.25 | 34.25 | 3 | 67 | 184.96% | YES |
| UAL 260821C00123000 | 123.00 | 2.06 | 1.13 | 2 | 60 | 59 | 45.90% | |
| UAL 260821C00113000 | 113.00 | 10.41 | 8.55 | 11 | 20 | 56 | 66.02% | YES |
| UAL 260821C00117000 | 117.00 | 10.65 | 5.3 | 7.35 | 20 | 54 | 59.81% | YES |
| UAL 260821C00141000 | 141.00 | 0.53 | 0 | 0.24 | 0 | 54 | 83.01% | |
| UAL 260821C00124000 | 124.00 | 1.3 | 1.34 | 1.78 | 51 | 49 | 49.71% | |
| UAL 260821C00136000 | 136.00 | 0.12 | 0 | 0.49 | 103 | 45 | 66.41% | |
| UAL 260821C00106000 | 106.00 | 24.03 | 15.8 | 18.3 | 1 | 34 | 114.94% | YES |
| UAL 260821C00137000 | 137.00 | 0.15 | 0 | 0.25 | 0 | 33 | 61.13% | |
| UAL 260821C00165000 | 165.00 | 0.1 | 0 | 0.1 | 1 | 27 | 119.92% | |
| UAL 260821C00116000 | 116.00 | 10.85 | 6.3 | 8.2 | 17 | 27 | 64.11% | YES |
| UAL 260821C00142000 | 142.00 | 0.03 | 0 | 0.3 | 2 | 27 | 78.91% | |
| UAL 260821C00190000 | 190.00 | 0.04 | 0 | 0.02 | 18 | 18 | 142.19% | |
| UAL 260821C00087500 | 87.50 | 36.45 | 33.25 | 36.8 | 1 | 15 | 176.56% | YES |
| UAL 260821C00138000 | 138.00 | 0.26 | 0 | 0.15 | 0 | 11 | 66.50% | |
| UAL 260821C00108000 | 108.00 | 16.34 | 13.3 | 15.9 | 4 | 10 | 82.72% | YES |
| UAL 260821C00114000 | 114.00 | 12.17 | 7.75 | 10.05 | 4 | 8 | 65.19% | YES |
| UAL 260821C00104000 | 104.00 | 18.12 | 18 | 20.3 | 1 | 7 | 130.47% | YES |
| UAL 260821C00103000 | 103.00 | 21.53 | 18.75 | 21.3 | 5 | 5 | 130.42% | YES |
| UAL 260821C00085000 | 85.00 | 39.75 | 36.1 | 39.3 | 2 | 5 | 208.40% | YES |
| UAL 260821C00112000 | 112.00 | 11.35 | 9.85 | 11.95 | 20 | 4 | 76.12% | YES |
| UAL 260821C00070000 | 70.00 | 55.45 | 50.35 | 54.25 | 1 | 3 | 212.50% | YES |
| UAL 260821C00055000 | 55.00 | 69.5 | 66.25 | 69.3 | 2 | 1 | 424.61% | YES |
| UAL 260821C00107000 | 107.00 | 13.96 | 14.6 | 17.3 | 0 | 1 | 105.18% | YES |
| UAL 260821C00075000 | 75.00 | 49.45 | 46.25 | 49.3 | 8 | 0 | 276.17% | YES |
| UAL 260821C00082500 | 82.50 | 23.7 | 36.9 | 41.15 | 10 | 0 | 290.04% | YES |
The table below lists all put options on UAL expiring on 2026-08-21. 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 260821P00120000 | 120.00 | 1.13 | 1 | 1.27 | 357 | 2582 | 43.90% | |
| UAL 260821P00115000 | 115.00 | 0.23 | 0.15 | 0.56 | 253 | 2264 | 56.98% | |
| UAL 260821P00117000 | 117.00 | 0.59 | 0.28 | 0.9 | 214 | 1662 | 55.47% | |
| UAL 260821P00125000 | 125.00 | 3.77 | 2.86 | 4 | 21 | 1630 | 46.19% | YES |
| UAL 260821P00107000 | 107.00 | 0.02 | 0 | 0.09 | 1 | 1564 | 60.16% | |
| UAL 260821P00100000 | 100.00 | 0.04 | 0 | 0.19 | 25 | 1373 | 96.09% | |
| UAL 260821P00095000 | 95.00 | 0.04 | 0 | 0.04 | 1 | 1265 | 95.31% | |
| UAL 260821P00110000 | 110.00 | 0.05 | 0.02 | 0.13 | 26 | 1043 | 53.52% | |
| UAL 260821P00105000 | 105.00 | 0.02 | 0 | 0.05 | 2 | 823 | 62.50% | |
| UAL 260821P00090000 | 90.00 | 0.26 | 0 | 0.28 | 4 | 720 | 146.88% | |
| UAL 260821P00080000 | 80.00 | 0.02 | 0 | 0.03 | 1 | 706 | 148.44% | |
| UAL 260821P00130000 | 130.00 | 6.92 | 6.8 | 8.9 | 19 | 477 | 73.24% | YES |
| UAL 260821P00050000 | 50.00 | 0.02 | 0 | 0.02 | 5 | 446 | 287.50% | |
| UAL 260821P00124000 | 124.00 | 3.05 | 2.85 | 3.4 | 35 | 419 | 47.29% | YES |
| UAL 260821P00075000 | 75.00 | 0.02 | 0 | 0.01 | 30 | 306 | 153.13% | |
| UAL 260821P00122000 | 122.00 | 2.13 | 1.4 | 2.31 | 60 | 260 | 47.80% | |
| UAL 260821P00060000 | 60.00 | 0.02 | 0 | 0.02 | 2 | 234 | 231.25% | |
| UAL 260821P00092500 | 92.50 | 0.28 | 0 | 0.32 | 4 | 202 | 138.48% | |
| UAL 260821P00082500 | 82.50 | 0.02 | 0 | 0.03 | 3 | 196 | 139.06% | |
| UAL 260821P00119000 | 119.00 | 0.76 | 0.13 | 1.42 | 61 | 196 | 54.54% | |
| UAL 260821P00085000 | 85.00 | 0.02 | 0 | 0.03 | 2 | 189 | 129.69% | |
| UAL 260821P00126000 | 126.00 | 3.5 | 3.3 | 5.85 | 2 | 186 | 71.05% | YES |
| UAL 260821P00118000 | 118.00 | 0.62 | 0.49 | 0.85 | 42 | 172 | 47.90% | |
| UAL 260821P00097500 | 97.50 | 0.02 | 0 | 0.15 | 12 | 168 | 102.73% | |
| UAL 260821P00121000 | 121.00 | 1.48 | 0.79 | 1.7 | 13 | 146 | 44.78% | |
| UAL 260821P00131000 | 131.00 | 6.85 | 7.75 | 9.95 | 1 | 141 | 79.74% | YES |
| UAL 260821P00135000 | 135.00 | 11.37 | 11.6 | 14.15 | 6 | 138 | 55.57% | YES |
| UAL 260821P00103000 | 103.00 | 0.03 | 0 | 0.54 | 3 | 132 | 101.56% | |
| UAL 260821P00123000 | 123.00 | 2.54 | 1.9 | 2.83 | 50 | 132 | 47.71% | YES |
| UAL 260821P00140000 | 140.00 | 17.09 | 16.5 | 19.1 | 1 | 125 | 62.50% | YES |
| UAL 260821P00128000 | 128.00 | 6.69 | 5.5 | 7 | 5 | 107 | 64.75% | YES |
| UAL 260821P00087500 | 87.50 | 0.15 | 0 | 0.05 | 6 | 81 | 126.56% | |
| UAL 260821P00116000 | 116.00 | 0.35 | 0.1 | 0.65 | 8 | 79 | 54.30% | |
| UAL 260821P00104000 | 104.00 | 0.07 | 0 | 0.26 | 10 | 66 | 84.18% | |
| UAL 260821P00070000 | 70.00 | 0.02 | 0 | 0.03 | 2 | 63 | 190.63% | |
| UAL 260821P00113000 | 113.00 | 0.15 | 0.08 | 0.22 | 6 | 56 | 52.54% | |
| UAL 260821P00111000 | 111.00 | 0.07 | 0 | 0.18 | 1 | 56 | 51.37% | |
| UAL 260821P00065000 | 65.00 | 0.02 | 0 | 0.02 | 1 | 54 | 206.25% | |
| UAL 260821P00127000 | 127.00 | 4.1 | 4.85 | 5.9 | 2 | 52 | 56.54% | YES |
| UAL 260821P00109000 | 109.00 | 0.1 | 0 | 0.75 | 1 | 48 | 79.88% | |
| UAL 260821P00055000 | 55.00 | 0.09 | 0 | 0.05 | 11 | 41 | 281.25% | |
| UAL 260821P00112000 | 112.00 | 0.09 | 0 | 0.31 | 17 | 36 | 52.73% | |
| UAL 260821P00114000 | 114.00 | 0.15 | 0.1 | 0.29 | 209 | 34 | 51.47% | |
| UAL 260821P00132000 | 132.00 | 8.86 | 8.65 | 9.95 | 20 | 32 | 49.90% | YES |
| UAL 260821P00133000 | 133.00 | 10.2 | 9.6 | 11.55 | 21 | 30 | 77.78% | YES |
| UAL 260821P00129000 | 129.00 | 4.7 | 5.85 | 7.7 | 2 | 14 | 62.70% | YES |
| UAL 260821P00108000 | 108.00 | 0.12 | 0 | 0.75 | 2 | 13 | 84.77% | |
| UAL 260821P00106000 | 106.00 | 0.22 | 0 | 0.1 | 1 | 12 | 64.84% | |
| UAL 260821P00134000 | 134.00 | 6.15 | 10.6 | 12.3 | 6 | 8 | 73.44% | YES |
| UAL 260821P00145000 | 145.00 | 14.75 | 21.45 | 23.2 | 1 | 1 | 109.57% | YES |
| UAL 260821P00150000 | 150.00 | 31.11 | 26.6 | 28.25 | 2 | 0 | 128.52% | YES |
| UAL 260821P00155000 | 155.00 | 27.22 | 31.45 | 33.15 | 2 | 0 | 137.50% | YES |
| UAL 260821P00160000 | 160.00 | 48.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| UAL 260821P00165000 | 165.00 | 52.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| UAL 260821P00045000 | 45.00 | 0.05 | 0 | 0 | 1 | 0 | 50.00% |
This page displays the full UAL options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
