Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $113.28 as of 8/24/2026 6:57:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.90 | 70.85 | 68.88 | % | 1.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 47.50 | 64.45 | 68.40 | 66.43 | % | 1.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 61.95 | 65.65 | 63.80 | % | 1.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 57.00 | 60.90 | 58.95 | % | 1.07 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 60.00 | 52.10 | 55.95 | 54.03 | 70.34 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 47.10 | 51.00 | 49.05 | 56.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 42.20 | 46.05 | 44.13 | 45.25 | 0.00 | 0.00% | 0.63 | 0 | 31 | 1.03 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 37.30 | 41.10 | 39.20 | % | 0.52 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 80.00 | 32.40 | 36.25 | 34.33 | 44.08 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.86 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 30.80 | 33.35 | 32.08 | 21.98 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 27.65 | 31.50 | 29.58 | 30.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 87.50 | 26.00 | 29.25 | 27.63 | 33.18 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.75 | 0.94 | 0.01 | -0.03 | 7/16/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 23.05 | 26.50 | 24.78 | 31.95 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.67 | 0.92 | 0.01 | -0.04 | 7/16/2026 | 8/24/2026 4:00:02 PM EST |
| 92.50 | 20.85 | 24.20 | 22.53 | 28.85 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.63 | 0.90 | 0.01 | -0.05 | 7/16/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 19.40 | 22.05 | 20.73 | 33.30 | 0.00 | 0.00% | 0.22 | 0 | 60 | 0.44 | 0.87 | 0.01 | -0.05 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 97.50 | 16.75 | 20.25 | 18.50 | 18.35 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.39 | 0.84 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 15.50 | 18.10 | 16.80 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 133 | 0.46 | 0.80 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 11.70 | 14.45 | 13.08 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.45 | 0.72 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 9.05 | 11.80 | 10.43 | 9.50 | -0.15 | -1.56% | 0.09 | 51 | 422 | 0.47 | 0.62 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 115.00 | 6.85 | 7.75 | 7.30 | 7.60 | +0.66 | +9.51% | 0.06 | 8 | 214 | 0.44 | 0.52 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 120.00 | 4.70 | 5.75 | 5.23 | 5.00 | -0.10 | -1.97% | 0.04 | 62 | 508 | 0.43 | 0.43 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 125.00 | 3.55 | 4.00 | 3.78 | 3.73 | +0.15 | +4.19% | 0.03 | 148 | 1,001 | 0.44 | 0.33 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 130.00 | 2.03 | 2.65 | 2.34 | 2.55 | +0.10 | +4.09% | 0.02 | 93 | 1,113 | 0.42 | 0.25 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 1.48 | 1.93 | 1.71 | 1.70 | -0.10 | -5.56% | 0.01 | 26 | 1,355 | 0.43 | 0.18 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 0.53 | 1.75 | 1.14 | 1.21 | +0.09 | +8.04% | 0.01 | 161 | 773 | 0.43 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 0.48 | 1.27 | 0.88 | 0.77 | +0.02 | +2.67% | 0.01 | 40 | 555 | 0.45 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 0.21 | 0.75 | 0.48 | 0.66 | +0.26 | +65.00% | 0.00 | 1 | 699 | 0.43 | 0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 0.05 | 0.61 | 0.33 | 0.36 | -0.28 | -43.75% | 0.00 | 5 | 372 | 0.42 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.56 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.63 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.99 | 1.00 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.49 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 0.03 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.51 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 0.09 | 0.31 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.49 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | -0.03 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 0.06 | 0.55 | 0.31 | 0.37 | +0.02 | +5.72% | 0.00 | 10 | 142 | 0.43 | -0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 87.50 | 0.18 | 0.92 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.46 | -0.06 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 0.37 | 1.00 | 0.69 | 0.69 | -0.18 | -20.69% | 0.01 | 16 | 151 | 0.45 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 92.50 | 0.49 | 1.53 | 1.01 | 1.13 | -0.06 | -5.05% | 0.01 | 3 | 101 | 0.46 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 0.80 | 1.65 | 1.23 | 1.23 | -0.35 | -22.16% | 0.01 | 33 | 521 | 0.44 | -0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 97.50 | 1.00 | 2.94 | 1.97 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 896 | 0.47 | -0.16 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 1.97 | 2.85 | 2.41 | 2.40 | -0.21 | -8.05% | 0.02 | 34 | 669 | 0.46 | -0.20 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 3.60 | 3.95 | 3.78 | 3.60 | -0.40 | -10.00% | 0.04 | 5 | 458 | 0.46 | -0.28 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 5.55 | 6.40 | 5.98 | 5.70 | -0.25 | -4.21% | 0.05 | 129 | 447 | 0.47 | -0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 115.00 | 6.65 | 9.35 | 8.00 | 8.00 | -0.27 | -3.27% | 0.07 | 16 | 448 | 0.44 | -0.48 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 120.00 | 9.55 | 12.20 | 10.88 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 442 | 0.44 | -0.57 | 0.02 | -0.08 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 125.00 | 12.55 | 16.35 | 14.45 | 15.11 | 0.00 | 0.00% | 0.12 | 0 | 935 | 0.44 | -0.67 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 130.00 | 16.35 | 20.25 | 18.30 | 18.34 | 0.00 | 0.00% | 0.14 | 0 | 440 | 0.58 | -0.75 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 21.00 | 23.25 | 22.13 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 221 | 0.51 | -0.82 | 0.01 | -0.05 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 25.50 | 28.95 | 27.23 | 26.82 | -1.18 | -4.22% | 0.19 | 22 | 326 | 0.63 | -0.88 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 30.20 | 33.60 | 31.90 | 21.07 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.66 | -0.92 | 0.01 | -0.03 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 35.05 | 38.50 | 36.78 | 25.16 | 0.00 | 0.00% | 0.25 | 0 | 108 | 0.71 | -0.95 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 39.55 | 43.45 | 41.50 | % | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 160.00 | 44.50 | 48.45 | 46.48 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 165.00 | 49.50 | 53.45 | 51.48 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 170.00 | 54.50 | 58.45 | 56.48 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 175.00 | 59.50 | 63.50 | 61.50 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 180.00 | 64.55 | 68.50 | 66.53 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 185.00 | 69.50 | 73.50 | 71.50 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 190.00 | 74.50 | 78.50 | 76.50 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 195.00 | 79.65 | 83.50 | 81.58 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 200.00 | 84.50 | 88.50 | 86.50 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |