Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $107.25 as of 9/10/2026 6:47:28 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 | 59.80 | 63.80 | 61.80 | % | 1.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 47.50 | 57.35 | 61.30 | 59.33 | % | 1.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 50.00 | 54.90 | 59.00 | 56.95 | 74.50 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/10/2026 4:00:02 PM EST |
| 55.00 | 49.90 | 54.05 | 51.98 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/10/2026 4:00:02 PM EST | |||
| 60.00 | 45.00 | 48.95 | 46.98 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/10/2026 4:00:02 PM EST | |||
| 65.00 | 40.15 | 44.25 | 42.20 | 29.00 | 0.00 | 0.00% | 0.65 | 0 | 27 | 0.94 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 9/10/2026 4:00:02 PM EST |
| 70.00 | 36.00 | 38.55 | 37.28 | 25.70 | 0.00 | 0.00% | 0.53 | 0 | 38 | 0.75 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 9/10/2026 4:00:02 PM EST |
| 75.00 | 31.70 | 33.50 | 32.60 | 45.74 | 0.00 | 0.00% | 0.43 | 0 | 23 | 0.64 | 0.96 | 0.00 | -0.03 | 7/16/2026 | 9/10/2026 4:00:02 PM EST |
| 80.00 | 25.90 | 29.80 | 27.85 | 28.18 | +1.68 | +6.34% | 0.35 | 8 | 18 | 0.69 | 0.93 | 0.01 | -0.03 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 82.50 | 24.65 | 27.15 | 25.90 | 26.75 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.62 | 0.91 | 0.01 | -0.04 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 85.00 | 22.55 | 25.05 | 23.80 | 23.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.45 | 0.89 | 0.01 | -0.04 | 5/21/2026 | 9/10/2026 4:00:02 PM EST |
| 87.50 | 20.60 | 22.95 | 21.78 | % | 0.25 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.05 | 9/10/2026 4:00:02 PM EST | |||
| 90.00 | 18.45 | 21.00 | 19.73 | 20.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.83 | 0.01 | -0.05 | 9/2/2026 | 9/10/2026 4:00:02 PM EST |
| 92.50 | 16.55 | 19.10 | 17.83 | 30.10 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.47 | 0.79 | 0.01 | -0.06 | 7/17/2026 | 9/10/2026 4:00:02 PM EST |
| 95.00 | 15.15 | 17.15 | 16.15 | 14.96 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.48 | 0.76 | 0.01 | -0.06 | 9/1/2026 | 9/10/2026 4:00:02 PM EST |
| 97.50 | 12.85 | 15.40 | 14.13 | 18.36 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.46 | 0.72 | 0.02 | -0.06 | 8/28/2026 | 9/10/2026 4:00:02 PM EST |
| 100.00 | 10.70 | 14.25 | 12.48 | 12.73 | -2.27 | -15.14% | 0.12 | 3 | 128 | 0.45 | 0.68 | 0.02 | -0.07 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 105.00 | 8.55 | 11.70 | 10.13 | 9.17 | -0.93 | -9.21% | 0.10 | 3 | 289 | 0.48 | 0.59 | 0.02 | -0.07 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 110.00 | 6.60 | 9.00 | 7.80 | 7.30 | -0.50 | -6.41% | 0.07 | 35 | 97 | 0.47 | 0.50 | 0.02 | -0.07 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 115.00 | 5.00 | 6.00 | 5.50 | 5.35 | -0.65 | -10.84% | 0.05 | 52 | 720 | 0.45 | 0.41 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 120.00 | 3.50 | 4.50 | 4.00 | 4.00 | -0.45 | -10.12% | 0.03 | 23 | 1,250 | 0.45 | 0.32 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 125.00 | 2.70 | 3.10 | 2.90 | 2.88 | -0.20 | -6.50% | 0.02 | 5,964 | 537 | 0.45 | 0.25 | 0.02 | -0.05 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 130.00 | 1.85 | 2.33 | 2.09 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.45 | 0.19 | 0.01 | -0.04 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 135.00 | 1.36 | 1.68 | 1.52 | 1.35 | -0.27 | -16.67% | 0.01 | 1 | 1,006 | 0.45 | 0.14 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 140.00 | 0.60 | 1.35 | 0.98 | 1.07 | -0.10 | -8.55% | 0.01 | 5 | 1,157 | 0.44 | 0.11 | 0.01 | -0.03 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 145.00 | 0.24 | 0.99 | 0.62 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.43 | 0.08 | 0.01 | -0.02 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 150.00 | 0.26 | 0.85 | 0.56 | 0.48 | -0.15 | -23.81% | 0.00 | 1 | 589 | 0.46 | 0.05 | 0.01 | -0.02 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 155.00 | 0.23 | 0.61 | 0.42 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.04 | 0.00 | -0.01 | 9/1/2026 | 9/10/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.41 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.50 | 0.03 | 0.00 | -0.01 | 9/2/2026 | 9/10/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.48 | 0.24 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.55 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 9/10/2026 4:00:02 PM EST |
| 170.00 | 0.04 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.46 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 176 | 0.64 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 8 | 70 | 0.53 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/10/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/10/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.84 | 0.92 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/10/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 54 | 0.69 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/10/2026 4:00:02 PM EST |
| 65.00 | 0.03 | 0.63 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.60 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/10/2026 4:00:02 PM EST |
| 70.00 | 0.18 | 0.34 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.53 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 9/10/2026 4:00:02 PM EST |
| 75.00 | 0.12 | 0.60 | 0.36 | 0.42 | -0.20 | -32.26% | 0.00 | 4 | 504 | 0.47 | -0.04 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 80.00 | 0.64 | 1.01 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.50 | -0.07 | 0.01 | -0.03 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 82.50 | 0.86 | 1.46 | 1.16 | 1.20 | +0.22 | +22.45% | 0.01 | 1 | 141 | 0.50 | -0.09 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 85.00 | 1.42 | 1.87 | 1.65 | 1.42 | -0.03 | -2.07% | 0.02 | 18 | 217 | 0.51 | -0.11 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 87.50 | 1.81 | 2.40 | 2.11 | 1.86 | +0.42 | +29.17% | 0.02 | 9 | 357 | 0.51 | -0.14 | 0.01 | -0.05 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 90.00 | 2.25 | 2.47 | 2.36 | 2.18 | +0.01 | +0.47% | 0.03 | 1 | 608 | 0.49 | -0.17 | 0.01 | -0.05 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 92.50 | 2.81 | 3.10 | 2.96 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.48 | -0.21 | 0.01 | -0.06 | 9/8/2026 | 9/10/2026 4:00:02 PM EST |
| 95.00 | 2.91 | 3.75 | 3.33 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 374 | 0.48 | -0.24 | 0.01 | -0.06 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 97.50 | 3.80 | 4.50 | 4.15 | 4.37 | +0.32 | +7.91% | 0.04 | 1 | 581 | 0.46 | -0.28 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 100.00 | 5.00 | 5.60 | 5.30 | 5.27 | +0.27 | +5.40% | 0.05 | 3 | 846 | 0.47 | -0.32 | 0.02 | -0.07 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 105.00 | 6.65 | 8.30 | 7.48 | 7.38 | +0.33 | +4.69% | 0.07 | 11 | 2,597 | 0.47 | -0.41 | 0.02 | -0.07 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 110.00 | 9.30 | 10.35 | 9.83 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 689 | 0.45 | -0.50 | 0.02 | -0.07 | 9/9/2026 | 9/10/2026 4:00:02 PM EST |
| 115.00 | 11.85 | 15.05 | 13.45 | 12.85 | +0.20 | +1.59% | 0.12 | 137 | 940 | 0.47 | -0.59 | 0.02 | -0.06 | 9/10/2026 | 9/10/2026 4:00:02 PM EST |
| 120.00 | 16.10 | 17.60 | 16.85 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 718 | 0.46 | -0.68 | 0.02 | -0.06 | 9/4/2026 | 9/10/2026 4:00:02 PM EST |
| 125.00 | 19.35 | 21.45 | 20.40 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 238 | 0.43 | -0.75 | 0.02 | -0.05 | 8/26/2026 | 9/10/2026 4:00:02 PM EST |
| 130.00 | 23.35 | 25.85 | 24.60 | 22.24 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.53 | -0.81 | 0.01 | -0.04 | 9/8/2026 | 9/10/2026 4:00:02 PM EST |
| 135.00 | 27.80 | 30.35 | 29.08 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.55 | -0.86 | 0.01 | -0.04 | 8/4/2026 | 9/10/2026 4:00:02 PM EST |
| 140.00 | 32.95 | 34.60 | 33.78 | 35.41 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.53 | -0.89 | 0.01 | -0.03 | 9/1/2026 | 9/10/2026 4:00:02 PM EST |
| 145.00 | 37.30 | 39.95 | 38.63 | 23.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | -0.92 | 0.01 | -0.02 | 8/17/2026 | 9/10/2026 4:00:02 PM EST |
| 150.00 | 41.70 | 45.60 | 43.65 | 31.21 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.72 | -0.95 | 0.01 | -0.02 | 8/18/2026 | 9/10/2026 4:00:02 PM EST |
| 155.00 | 46.65 | 50.60 | 48.63 | 29.61 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.77 | -0.96 | 0.00 | -0.01 | 8/7/2026 | 9/10/2026 4:00:02 PM EST |
| 160.00 | 51.65 | 55.60 | 53.63 | 43.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 7/24/2026 | 9/10/2026 4:00:02 PM EST |
| 165.00 | 56.65 | 60.60 | 58.63 | % | 0.36 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 9/10/2026 4:00:02 PM EST | |||
| 170.00 | 61.70 | 65.60 | 63.65 | 41.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 9/10/2026 4:00:02 PM EST |
| 175.00 | 66.65 | 70.60 | 68.63 | 45.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 9/10/2026 4:00:02 PM EST |
| 180.00 | 71.65 | 75.60 | 73.63 | % | 0.41 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 185.00 | 76.70 | 80.55 | 78.63 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 190.00 | 81.65 | 85.60 | 83.63 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 195.00 | 86.65 | 90.60 | 88.63 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST | |||
| 200.00 | 91.65 | 95.60 | 93.63 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:02 PM EST |