Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $105.21 as of 10/30/2026 1:50:49 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 | 32.80 | 36.40 | 34.60 | % | 0.49 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 75.00 | 28.00 | 31.25 | 29.63 | % | 0.40 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 80.00 | 23.35 | 26.55 | 24.95 | % | 0.31 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 85.00 | 18.95 | 22.80 | 20.88 | % | 0.25 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 86.00 | 18.15 | 22.00 | 20.08 | % | 0.23 | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 87.00 | 17.30 | 21.00 | 19.15 | % | 0.22 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 88.00 | 16.50 | 20.35 | 18.43 | % | 0.21 | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 89.00 | 15.70 | 19.60 | 17.65 | % | 0.20 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 90.00 | 14.95 | 18.30 | 16.63 | % | 0.18 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 91.00 | 14.20 | 17.80 | 16.00 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 92.00 | 13.45 | 16.50 | 14.98 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 93.00 | 12.70 | 16.40 | 14.55 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 94.00 | 12.00 | 15.15 | 13.58 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 95.00 | 11.30 | 14.55 | 12.93 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 96.00 | 10.60 | 14.25 | 12.43 | % | 0.13 | 0 | 0 | 0.53 | 0.72 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 97.00 | 9.85 | 13.25 | 11.55 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 98.00 | 9.20 | 12.45 | 10.83 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 99.00 | 8.50 | 11.20 | 9.85 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 100.00 | 7.80 | 10.75 | 9.28 | % | 0.09 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 101.00 | 7.15 | 10.45 | 8.80 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 102.00 | 6.45 | 9.65 | 8.05 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 103.00 | 7.25 | 8.25 | 7.75 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 104.00 | 5.40 | 7.85 | 6.63 | % | 0.06 | 0 | 0 | 0.45 | 0.55 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 105.00 | 6.15 | 8.35 | 7.25 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 106.00 | 4.55 | 6.80 | 5.68 | % | 0.05 | 0 | 0 | 0.45 | 0.50 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 107.00 | 3.90 | 7.55 | 5.73 | % | 0.05 | 0 | 0 | 0.48 | 0.48 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 108.00 | 3.50 | 7.15 | 5.33 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 109.00 | 3.50 | 5.90 | 4.70 | % | 0.04 | 0 | 0 | 0.46 | 0.43 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 110.00 | 3.15 | 6.30 | 4.73 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 111.00 | 2.85 | 5.85 | 4.35 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 112.00 | 2.65 | 4.90 | 3.78 | % | 0.03 | 0 | 0 | 0.47 | 0.36 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 113.00 | 2.35 | 4.90 | 3.63 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 114.00 | 2.10 | 4.65 | 3.38 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 115.00 | 1.12 | 4.95 | 3.04 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 116.00 | 1.46 | 4.70 | 3.08 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 117.00 | 0.93 | 4.45 | 2.69 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 118.00 | 0.99 | 4.25 | 2.62 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 119.00 | 0.14 | 4.00 | 2.07 | % | 0.02 | 0 | 0 | 0.43 | 0.22 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 120.00 | 0.52 | 3.65 | 2.09 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 121.00 | 0.02 | 3.65 | 1.84 | % | 0.02 | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 122.00 | 0.11 | 3.45 | 1.78 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 123.00 | 0.38 | 3.35 | 1.87 | % | 0.02 | 0 | 0 | 0.49 | 0.16 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 124.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 125.00 | 0.40 | 3.10 | 1.75 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.04 | 10/30/2026 4:00:07 PM EST | |||
| 130.00 | 0.13 | 2.70 | 1.42 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 135.00 | 0.01 | 2.42 | 1.22 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 140.00 | 0.01 | 2.34 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:07 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 80.00 | 0.20 | 2.61 | 1.41 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 85.00 | 0.55 | 3.10 | 1.83 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.01 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 86.00 | 0.65 | 3.25 | 1.95 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 87.00 | 0.63 | 3.45 | 2.04 | % | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 88.00 | 0.35 | 3.85 | 2.10 | % | 0.02 | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 89.00 | 0.84 | 4.05 | 2.45 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 90.00 | 1.06 | 3.60 | 2.33 | % | 0.03 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 91.00 | 1.29 | 4.50 | 2.90 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 92.00 | 0.81 | 4.75 | 2.78 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 93.00 | 1.12 | 4.95 | 3.04 | % | 0.03 | 0 | 0 | 0.55 | -0.23 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 94.00 | 1.44 | 5.05 | 3.25 | % | 0.03 | 0 | 0 | 0.54 | -0.25 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 95.00 | 1.84 | 4.30 | 3.07 | 3.39 | % | 0.03 | 4 | 0 | 0.51 | -0.27 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 96.00 | 2.84 | 4.45 | 3.65 | 4.05 | % | 0.04 | 5 | 0 | 0.53 | -0.28 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 97.00 | 2.86 | 5.90 | 4.38 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 98.00 | 2.83 | 5.25 | 4.04 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 99.00 | 3.15 | 5.65 | 4.40 | 5.25 | % | 0.04 | 1 | 0 | 0.50 | -0.34 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 100.00 | 3.15 | 5.95 | 4.55 | 5.60 | +1.53 | +37.60% | 0.05 | 5 | 1 | 0.48 | -0.36 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 101.00 | 3.60 | 6.40 | 5.00 | 6.10 | % | 0.05 | 116 | 0 | 0.48 | -0.38 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 102.00 | 4.20 | 6.95 | 5.58 | 6.60 | % | 0.05 | 1 | 0 | 0.49 | -0.41 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 103.00 | 4.40 | 7.45 | 5.93 | 6.77 | % | 0.06 | 2 | 0 | 0.48 | -0.43 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 104.00 | 4.90 | 7.95 | 6.43 | 5.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.45 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 5.45 | 8.55 | 7.00 | 7.54 | % | 0.07 | 4 | 0 | 0.48 | -0.47 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 106.00 | 6.10 | 9.10 | 7.60 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.09 | 10/30/2026 4:00:07 PM EST | |||
| 107.00 | 6.65 | 10.20 | 8.43 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 108.00 | 7.25 | 10.80 | 9.03 | % | 0.08 | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 109.00 | 8.00 | 11.15 | 9.58 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 110.00 | 8.60 | 11.90 | 10.25 | 10.99 | +2.59 | +30.84% | 0.09 | 2 | 1 | 0.50 | -0.59 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 111.00 | 9.30 | 12.55 | 10.93 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 112.00 | 9.95 | 13.35 | 11.65 | % | 0.10 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.08 | 10/30/2026 4:00:07 PM EST | |||
| 113.00 | 10.65 | 14.05 | 12.35 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 114.00 | 11.30 | 14.75 | 13.03 | % | 0.11 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 115.00 | 11.60 | 15.50 | 13.55 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 116.00 | 12.35 | 16.20 | 14.28 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.07 | 10/30/2026 4:00:07 PM EST | |||
| 117.00 | 13.10 | 16.95 | 15.03 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 118.00 | 14.00 | 17.70 | 15.85 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 119.00 | 14.85 | 18.50 | 16.68 | % | 0.14 | 0 | 0 | 0.63 | -0.78 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 120.00 | 15.60 | 19.35 | 17.48 | % | 0.15 | 0 | 0 | 0.64 | -0.79 | 0.02 | -0.06 | 10/30/2026 4:00:07 PM EST | |||
| 121.00 | 16.65 | 20.15 | 18.40 | % | 0.15 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 122.00 | 17.25 | 21.00 | 19.13 | % | 0.16 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 123.00 | 17.90 | 21.85 | 19.88 | % | 0.16 | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 124.00 | 18.80 | 22.70 | 20.75 | % | 0.17 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.05 | 10/30/2026 4:00:07 PM EST | |||
| 125.00 | 20.20 | 23.55 | 21.88 | % | 0.18 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.04 | 10/30/2026 4:00:07 PM EST | |||
| 130.00 | 24.50 | 28.10 | 26.30 | % | 0.20 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 135.00 | 29.25 | 32.90 | 31.08 | % | 0.23 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 140.00 | 34.55 | 37.80 | 36.18 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 39.30 | 42.75 | 41.03 | % | 0.28 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 44.10 | 47.75 | 45.93 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 49.10 | 52.75 | 50.93 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST |