Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $111.87 as of 10/7/2026 5:01:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.40 | 42.40 | 40.40 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 75.00 | 33.45 | 37.65 | 35.55 | % | 0.47 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 80.00 | 28.55 | 32.50 | 30.53 | % | 0.38 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 85.00 | 24.85 | 27.65 | 26.25 | % | 0.31 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 90.00 | 19.90 | 22.10 | 21.00 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.90 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 95.00 | 15.55 | 18.60 | 17.08 | % | 0.18 | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 96.00 | 14.85 | 17.90 | 16.38 | % | 0.17 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 97.00 | 13.20 | 17.10 | 15.15 | % | 0.16 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 98.00 | 12.25 | 15.35 | 13.80 | % | 0.14 | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 99.00 | 11.85 | 15.40 | 13.63 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 100.00 | 12.05 | 13.90 | 12.98 | % | 0.13 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 101.00 | 11.60 | 13.15 | 12.38 | % | 0.12 | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 102.00 | 10.70 | 13.25 | 11.98 | % | 0.12 | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 103.00 | 10.15 | 12.10 | 11.13 | 11.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.71 | 0.02 | -0.11 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 104.00 | 9.20 | 11.45 | 10.33 | % | 0.10 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 105.00 | 8.00 | 10.80 | 9.40 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.66 | 0.02 | -0.11 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 106.00 | 8.20 | 10.15 | 9.18 | 10.31 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | 0.64 | 0.02 | -0.11 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 107.00 | 6.75 | 9.60 | 8.18 | % | 0.08 | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 108.00 | 5.50 | 9.30 | 7.40 | % | 0.07 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 109.00 | 5.20 | 8.65 | 6.93 | 6.66 | -1.79 | -21.19% | 0.06 | 11 | 0 | 0.48 | 0.57 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 110.00 | 6.00 | 7.40 | 6.70 | 6.25 | -1.32 | -17.44% | 0.06 | 2 | 90 | 0.50 | 0.55 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 111.00 | 5.60 | 8.00 | 6.80 | 7.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.52 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 112.00 | 5.00 | 7.25 | 6.13 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | 0.50 | 0.03 | -0.12 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 113.00 | 4.65 | 6.80 | 5.73 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.47 | 0.03 | -0.11 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 114.00 | 4.40 | 6.15 | 5.28 | 4.64 | -1.31 | -22.02% | 0.05 | 11 | 2 | 0.53 | 0.45 | 0.03 | -0.11 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 4.05 | 6.05 | 5.05 | 6.01 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.54 | 0.42 | 0.02 | -0.11 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 116.00 | 3.65 | 5.95 | 4.80 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.40 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 117.00 | 2.02 | 5.25 | 3.64 | 3.38 | -1.83 | -35.13% | 0.03 | 1 | 27 | 0.48 | 0.37 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 118.00 | 2.92 | 5.00 | 3.96 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.35 | 0.02 | -0.10 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 119.00 | 2.61 | 4.60 | 3.61 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 120.00 | 2.40 | 4.30 | 3.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.53 | 0.31 | 0.02 | -0.10 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 121.00 | 2.11 | 3.95 | 3.03 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.53 | 0.28 | 0.02 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 122.00 | 1.92 | 3.85 | 2.89 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | 0.26 | 0.02 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 123.00 | 0.81 | 3.75 | 2.28 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.24 | 0.02 | -0.08 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 124.00 | 0.94 | 2.64 | 1.79 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.22 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 125.00 | 1.28 | 2.79 | 2.04 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.51 | 0.20 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 126.00 | 0.19 | 3.20 | 1.70 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.18 | 0.02 | -0.07 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 130.00 | 0.22 | 1.36 | 0.79 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | 0.12 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 135.00 | 0.33 | 1.06 | 0.70 | 0.75 | -0.20 | -21.06% | 0.01 | 25 | 28 | 0.50 | 0.06 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 1.58 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.02 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.88 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.86 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.05 | 0.01 | -0.05 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 90.00 | 0.36 | 1.65 | 1.01 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | -0.10 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 95.00 | 0.48 | 2.05 | 1.27 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | -0.16 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 96.00 | 0.63 | 1.82 | 1.23 | 1.32 | +0.26 | +24.53% | 0.01 | 1 | 1 | 0.49 | -0.17 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 97.00 | 0.98 | 2.65 | 1.82 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.19 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 98.00 | 1.07 | 2.17 | 1.62 | 1.87 | -0.22 | -10.53% | 0.02 | 1 | 11 | 0.49 | -0.20 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 99.00 | 1.72 | 3.45 | 2.59 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.57 | -0.22 | 0.02 | -0.10 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 100.00 | 1.95 | 3.45 | 2.70 | 3.20 | +1.22 | +61.62% | 0.03 | 3 | 3 | 0.56 | -0.23 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 101.00 | 1.40 | 3.85 | 2.63 | 2.80 | % | 0.03 | 1 | 0 | 0.52 | -0.25 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 102.00 | 1.50 | 4.20 | 2.85 | % | 0.03 | 0 | 0 | 0.51 | -0.27 | 0.02 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 103.00 | 2.78 | 3.60 | 3.19 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.29 | 0.02 | -0.11 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 104.00 | 2.08 | 4.00 | 3.04 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.31 | 0.02 | -0.11 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 105.00 | 2.15 | 5.20 | 3.68 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.34 | 0.02 | -0.11 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 106.00 | 2.74 | 5.60 | 4.17 | % | 0.04 | 0 | 0 | 0.50 | -0.36 | 0.02 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 107.00 | 3.15 | 6.00 | 4.58 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.38 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 108.00 | 3.20 | 6.45 | 4.83 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.49 | -0.40 | 0.02 | -0.12 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 109.00 | 4.75 | 7.55 | 6.15 | % | 0.06 | 0 | 0 | 0.55 | -0.43 | 0.02 | -0.12 | 10/7/2026 4:00:04 PM EST | |||
| 110.00 | 4.20 | 7.45 | 5.83 | 6.45 | +0.94 | +17.06% | 0.05 | 2 | 63 | 0.49 | -0.45 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 111.00 | 5.10 | 8.60 | 6.85 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.48 | 0.02 | -0.12 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 112.00 | 5.75 | 8.60 | 7.18 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.51 | -0.50 | 0.03 | -0.12 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 113.00 | 6.30 | 9.75 | 8.03 | % | 0.07 | 0 | 0 | 0.53 | -0.53 | 0.03 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 114.00 | 6.50 | 9.80 | 8.15 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.55 | 0.03 | -0.11 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 115.00 | 7.35 | 10.40 | 8.88 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.58 | 0.02 | -0.11 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 116.00 | 9.20 | 11.05 | 10.13 | 10.11 | % | 0.09 | 2 | 0 | 0.55 | -0.60 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 117.00 | 8.80 | 11.70 | 10.25 | % | 0.09 | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.11 | 10/7/2026 4:00:04 PM EST | |||
| 118.00 | 10.35 | 11.95 | 11.15 | % | 0.09 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 119.00 | 10.95 | 13.05 | 12.00 | % | 0.10 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.10 | 10/7/2026 4:00:04 PM EST | |||
| 120.00 | 10.60 | 14.40 | 12.50 | 11.53 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | -0.69 | 0.02 | -0.10 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 121.00 | 11.25 | 15.15 | 13.20 | % | 0.11 | 0 | 0 | 0.50 | -0.72 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 122.00 | 12.10 | 15.90 | 14.00 | % | 0.11 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.09 | 10/7/2026 4:00:04 PM EST | |||
| 123.00 | 13.20 | 16.65 | 14.93 | % | 0.12 | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.08 | 10/7/2026 4:00:04 PM EST | |||
| 124.00 | 14.70 | 17.45 | 16.08 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.08 | 10/7/2026 4:00:04 PM EST | |||
| 125.00 | 14.25 | 18.25 | 16.25 | % | 0.13 | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.07 | 10/7/2026 4:00:04 PM EST | |||
| 126.00 | 15.60 | 19.10 | 17.35 | % | 0.14 | 0 | 0 | 0.71 | -0.82 | 0.02 | -0.07 | 10/7/2026 4:00:04 PM EST | |||
| 130.00 | 19.60 | 22.60 | 21.10 | % | 0.16 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.05 | 10/7/2026 4:00:04 PM EST | |||
| 135.00 | 24.10 | 26.10 | 25.10 | % | 0.19 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 10/7/2026 4:00:04 PM EST | |||
| 140.00 | 28.40 | 32.00 | 30.20 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 10/7/2026 4:00:04 PM EST | |||
| 145.00 | 33.05 | 36.95 | 35.00 | % | 0.24 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 150.00 | 37.95 | 41.95 | 39.95 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 155.00 | 42.95 | 46.95 | 44.95 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |