Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $110.95 as of 10/1/2026 10:05:09 AM 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 | 65.20 | 69.10 | 67.15 | % | 1.49 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 47.50 | 62.70 | 66.60 | 64.65 | % | 1.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 50.00 | 60.15 | 63.85 | 62.00 | 65.50 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 55.20 | 59.15 | 57.18 | % | 1.04 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 50.30 | 53.50 | 51.90 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 46.10 | 48.25 | 47.18 | 29.00 | 0.00 | 0.00% | 0.73 | 0 | 27 | 1.08 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 40.90 | 43.75 | 42.33 | 25.70 | 0.00 | 0.00% | 0.60 | 0 | 38 | 1.01 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 36.00 | 38.90 | 37.45 | 45.74 | 0.00 | 0.00% | 0.50 | 0 | 23 | 0.94 | 0.98 | 0.00 | -0.01 | 7/16/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 31.30 | 33.90 | 32.60 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.82 | 0.96 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 82.50 | 28.40 | 31.85 | 30.13 | 26.75 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.82 | 0.95 | 0.00 | -0.03 | 9/9/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 26.65 | 29.55 | 28.10 | 23.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.03 | 5/21/2026 | 10/1/2026 3:59:53 PM EST |
| 87.50 | 24.45 | 26.85 | 25.65 | % | 0.29 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 22.25 | 24.55 | 23.40 | 24.37 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.52 | 0.89 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 92.50 | 20.10 | 22.75 | 21.43 | 30.10 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.54 | 0.86 | 0.01 | -0.05 | 7/17/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 18.15 | 20.75 | 19.45 | 19.45 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.54 | 0.83 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 97.50 | 16.20 | 18.85 | 17.53 | 14.77 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.54 | 0.79 | 0.01 | -0.06 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 14.45 | 17.00 | 15.73 | 14.70 | -0.13 | -0.88% | 0.16 | 24 | 276 | 0.54 | 0.75 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 11.10 | 13.45 | 12.28 | 11.20 | -1.15 | -9.32% | 0.12 | 50 | 369 | 0.52 | 0.67 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 8.40 | 9.80 | 9.10 | 9.45 | 0.00 | 0.00% | 0.08 | 48 | 284 | 0.50 | 0.57 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 6.50 | 7.35 | 6.93 | 7.20 | +0.16 | +2.28% | 0.06 | 385 | 1,093 | 0.50 | 0.48 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 4.95 | 5.25 | 5.10 | 5.25 | +0.05 | +0.97% | 0.04 | 978 | 3,644 | 0.50 | 0.39 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 3.25 | 4.05 | 3.65 | 3.32 | -0.23 | -6.48% | 0.03 | 10 | 6,612 | 0.50 | 0.30 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 2.24 | 2.78 | 2.51 | 2.71 | +0.03 | +1.12% | 0.02 | 63 | 709 | 0.49 | 0.23 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 1.60 | 1.94 | 1.77 | 1.80 | +0.03 | +1.70% | 0.01 | 44 | 988 | 0.49 | 0.17 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 0.85 | 1.63 | 1.24 | 1.20 | +0.07 | +6.20% | 0.01 | 4 | 1,060 | 0.49 | 0.13 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 145.00 | 0.47 | 1.69 | 1.08 | 1.07 | -0.28 | -20.75% | 0.01 | 4 | 580 | 0.52 | 0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 150.00 | 0.46 | 0.78 | 0.62 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.51 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 155.00 | 0.02 | 0.50 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.43 | 0.05 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 160.00 | 0.14 | 0.38 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.50 | 0.03 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.51 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.59 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 175.00 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.60 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.47 | 0.24 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 64 | 0.69 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:53 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 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.81 | 0.41 | 0.10 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 50.00 | 0.00 | 1.31 | 0.66 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 0.04 | 0.11 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 122 | 0.64 | -0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 0.10 | 0.18 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.61 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 0.02 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.51 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 0.18 | 0.50 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.53 | -0.04 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 82.50 | 0.28 | 0.65 | 0.47 | 0.38 | -0.24 | -38.71% | 0.01 | 3 | 152 | 0.52 | -0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 0.57 | 0.84 | 0.71 | 0.89 | +0.03 | +3.49% | 0.01 | 37 | 393 | 0.53 | -0.07 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 87.50 | 0.79 | 1.42 | 1.11 | 1.10 | -0.07 | -5.99% | 0.01 | 10 | 394 | 0.55 | -0.09 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 1.05 | 1.53 | 1.29 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 916 | 0.53 | -0.11 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 92.50 | 1.28 | 2.27 | 1.78 | 1.80 | 0.00 | 0.00% | 0.02 | 2 | 159 | 0.53 | -0.14 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 1.83 | 2.28 | 2.06 | 2.59 | +0.44 | +20.47% | 0.02 | 16 | 414 | 0.51 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 97.50 | 2.26 | 3.35 | 2.81 | 3.15 | +0.39 | +14.13% | 0.03 | 6 | 622 | 0.52 | -0.21 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 3.25 | 3.60 | 3.43 | 3.35 | -0.25 | -6.95% | 0.03 | 17 | 2,819 | 0.52 | -0.25 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 4.55 | 6.00 | 5.28 | 5.29 | -0.04 | -0.75% | 0.05 | 32 | 3,714 | 0.52 | -0.33 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 6.50 | 7.60 | 7.05 | 7.50 | -0.10 | -1.32% | 0.06 | 72 | 736 | 0.49 | -0.43 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 8.55 | 11.20 | 9.88 | 10.20 | 0.00 | 0.00% | 0.09 | 68 | 1,202 | 0.50 | -0.52 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 11.70 | 14.25 | 12.98 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 758 | 0.49 | -0.61 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 15.20 | 17.85 | 16.53 | 17.81 | +3.45 | +24.03% | 0.13 | 12 | 255 | 0.48 | -0.70 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 19.30 | 21.75 | 20.53 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.48 | -0.77 | 0.02 | -0.06 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 23.35 | 26.00 | 24.68 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.45 | -0.83 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 27.85 | 30.40 | 29.13 | 35.41 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.62 | -0.87 | 0.01 | -0.04 | 9/1/2026 | 10/1/2026 3:59:53 PM EST |
| 145.00 | 32.15 | 35.50 | 33.83 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.70 | -0.91 | 0.01 | -0.03 | 8/17/2026 | 10/1/2026 3:59:53 PM EST |
| 150.00 | 36.70 | 40.30 | 38.50 | 31.21 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.73 | -0.94 | 0.01 | -0.03 | 8/18/2026 | 10/1/2026 3:59:53 PM EST |
| 155.00 | 42.50 | 45.25 | 43.88 | 29.61 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.77 | -0.95 | 0.00 | -0.02 | 8/7/2026 | 10/1/2026 3:59:53 PM EST |
| 160.00 | 46.35 | 50.30 | 48.33 | 43.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 7/24/2026 | 10/1/2026 3:59:53 PM EST |
| 165.00 | 51.25 | 55.25 | 53.25 | % | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 56.35 | 60.35 | 58.35 | 41.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 10/1/2026 3:59:53 PM EST |
| 175.00 | 61.70 | 65.25 | 63.48 | 45.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 10/1/2026 3:59:53 PM EST |
| 180.00 | 66.65 | 70.30 | 68.48 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 185.00 | 71.65 | 75.30 | 73.48 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 190.00 | 76.25 | 80.25 | 78.25 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 195.00 | 81.25 | 85.30 | 83.28 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 200.00 | 86.35 | 90.25 | 88.30 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |