Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $120.70 as of 11/11/2026 4:42:42 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 | 47.35 | 51.00 | 49.18 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 75.00 | 42.45 | 46.05 | 44.25 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 80.00 | 37.35 | 41.10 | 39.23 | % | 0.49 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 85.00 | 32.45 | 36.20 | 34.33 | % | 0.40 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 90.00 | 28.20 | 31.45 | 29.83 | % | 0.33 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 95.00 | 22.90 | 26.85 | 24.88 | 27.62 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.78 | 0.92 | 0.01 | -0.04 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 97.00 | 22.30 | 24.55 | 23.43 | % | 0.24 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 98.00 | 20.20 | 23.65 | 21.93 | % | 0.22 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 99.00 | 20.55 | 22.75 | 21.65 | % | 0.22 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 100.00 | 19.20 | 21.90 | 20.55 | % | 0.21 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 101.00 | 18.40 | 21.05 | 19.73 | % | 0.20 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.06 | 11/11/2026 3:59:54 PM EST | |||
| 102.00 | 17.00 | 20.20 | 18.60 | 12.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | 0.84 | 0.01 | -0.06 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 103.00 | 17.25 | 19.40 | 18.33 | % | 0.18 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.06 | 11/11/2026 3:59:54 PM EST | |||
| 104.00 | 16.30 | 18.55 | 17.43 | % | 0.17 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 105.00 | 15.65 | 17.80 | 16.73 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.80 | 0.01 | -0.07 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 106.00 | 14.70 | 17.00 | 15.85 | % | 0.15 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 107.00 | 13.25 | 16.25 | 14.75 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 108.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 109.00 | 11.80 | 14.80 | 13.30 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 110.00 | 11.10 | 14.10 | 12.60 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 111.00 | 10.40 | 13.45 | 11.93 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.70 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 112.00 | 9.80 | 12.80 | 11.30 | 8.68 | 0.00 | 0.00% | 0.10 | 0 | 513 | 0.46 | 0.68 | 0.02 | -0.09 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 113.00 | 9.15 | 12.15 | 10.65 | 12.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.66 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 114.00 | 8.55 | 11.55 | 10.05 | 12.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.64 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 115.00 | 7.90 | 11.00 | 9.45 | 11.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.62 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 116.00 | 7.40 | 10.45 | 8.93 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.60 | 0.02 | -0.09 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 117.00 | 7.85 | 9.10 | 8.48 | 8.20 | -0.93 | -10.19% | 0.07 | 2 | 514 | 0.46 | 0.58 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 118.00 | 7.10 | 8.60 | 7.85 | 7.67 | -0.93 | -10.82% | 0.07 | 2 | 109 | 0.45 | 0.55 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 119.00 | 6.75 | 8.05 | 7.40 | 7.36 | -0.84 | -10.25% | 0.06 | 2 | 2 | 0.45 | 0.53 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 120.00 | 6.40 | 7.50 | 6.95 | 7.23 | -0.37 | -4.87% | 0.06 | 3 | 10 | 0.45 | 0.51 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 121.00 | 5.05 | 7.85 | 6.45 | 7.19 | +0.10 | +1.41% | 0.05 | 1 | 3 | 0.45 | 0.49 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 122.00 | 5.10 | 7.05 | 6.08 | 6.60 | -0.01 | -0.16% | 0.05 | 3 | 5 | 0.45 | 0.47 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 123.00 | 4.00 | 6.90 | 5.45 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.44 | 0.45 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 124.00 | 4.30 | 6.70 | 5.50 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | 0.43 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 125.00 | 3.35 | 6.65 | 5.00 | 4.80 | -0.95 | -16.53% | 0.04 | 5 | 64 | 0.45 | 0.41 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 126.00 | 2.95 | 6.00 | 4.48 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | 0.39 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 127.00 | 2.60 | 5.90 | 4.25 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.37 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 128.00 | 2.15 | 5.60 | 3.88 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.35 | 0.02 | -0.08 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 129.00 | 1.99 | 4.80 | 3.40 | 4.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.33 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 130.00 | 1.87 | 4.15 | 3.01 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.42 | 0.31 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 135.00 | 1.29 | 2.97 | 2.13 | 2.04 | -0.43 | -17.41% | 0.02 | 3 | 145 | 0.43 | 0.22 | 0.02 | -0.06 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 140.00 | 0.77 | 1.93 | 1.35 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.42 | 0.15 | 0.01 | -0.05 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 145.00 | 0.13 | 2.31 | 1.22 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.01 | -0.04 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 150.00 | 0.02 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.54 | 1.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.04 | 0.00 | -0.02 | 11/10/2026 | 11/11/2026 3:59:54 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 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 90.00 | 0.06 | 2.69 | 1.38 | % | 0.02 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 95.00 | 0.15 | 2.03 | 1.09 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 97.00 | 0.59 | 1.70 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 98.00 | 0.18 | 3.25 | 1.72 | % | 0.02 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 99.00 | 0.95 | 3.05 | 2.00 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 100.00 | 0.97 | 1.95 | 1.46 | 1.45 | -1.80 | -55.39% | 0.01 | 10 | 1 | 0.49 | -0.13 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 101.00 | 0.57 | 3.10 | 1.84 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.06 | 11/11/2026 3:59:54 PM EST | |||
| 102.00 | 1.42 | 2.15 | 1.79 | 1.99 | -2.71 | -57.66% | 0.02 | 110 | 3 | 0.48 | -0.16 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 103.00 | 0.57 | 2.53 | 1.55 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.06 | 11/11/2026 3:59:54 PM EST | |||
| 104.00 | 0.74 | 3.55 | 2.15 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 105.00 | 1.77 | 3.20 | 2.49 | 2.54 | % | 0.02 | 110 | 1 | 0.48 | -0.20 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 3:59:54 PM EST | |
| 106.00 | 2.01 | 4.25 | 3.13 | % | 0.03 | 0 | 0 | 0.51 | -0.22 | 0.02 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 107.00 | 1.33 | 4.15 | 2.74 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.02 | -0.07 | 11/11/2026 3:59:54 PM EST | |||
| 108.00 | 1.57 | 4.40 | 2.99 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 109.00 | 1.84 | 4.70 | 3.27 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 110.00 | 2.11 | 5.05 | 3.58 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.45 | -0.29 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 111.00 | 2.45 | 5.40 | 3.93 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.46 | -0.30 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 112.00 | 2.78 | 6.10 | 4.44 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.32 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 113.00 | 3.15 | 6.10 | 4.63 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 114.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 115.00 | 3.95 | 6.90 | 5.43 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 116.00 | 5.30 | 7.60 | 6.45 | 6.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.40 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 117.00 | 5.75 | 6.80 | 6.28 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.42 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 118.00 | 5.35 | 8.25 | 6.80 | 6.32 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.45 | -0.45 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 3:59:54 PM EST |
| 119.00 | 6.65 | 8.50 | 7.58 | 7.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.47 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 120.00 | 7.10 | 8.25 | 7.68 | 7.76 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.44 | -0.49 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 121.00 | 6.90 | 9.45 | 8.18 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 122.00 | 8.15 | 9.70 | 8.93 | % | 0.07 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 123.00 | 7.95 | 10.00 | 8.98 | 9.32 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | -0.55 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 124.00 | 8.55 | 11.50 | 10.03 | 9.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.57 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 125.00 | 10.00 | 11.90 | 10.95 | 10.60 | +0.01 | +0.10% | 0.09 | 1 | 23 | 0.42 | -0.59 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 126.00 | 9.85 | 12.10 | 10.98 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 127.00 | 10.50 | 13.35 | 11.93 | % | 0.09 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.09 | 11/11/2026 3:59:54 PM EST | |||
| 128.00 | 11.15 | 14.00 | 12.58 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 129.00 | 11.85 | 14.75 | 13.30 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 130.00 | 12.55 | 15.30 | 13.93 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.08 | 11/11/2026 3:59:54 PM EST | |||
| 135.00 | 16.45 | 19.40 | 17.93 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.06 | 11/11/2026 3:59:54 PM EST | |||
| 140.00 | 20.85 | 23.25 | 22.05 | % | 0.16 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 145.00 | 24.95 | 28.90 | 26.93 | % | 0.19 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 150.00 | 29.80 | 33.70 | 31.75 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 155.00 | 34.70 | 38.40 | 36.55 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST |