Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $114.81 as of 12/26/2025 3:55:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.60 | 66.30 | 64.45 | 64.25 | +20.47 | +46.76% | 1.29 | 2 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 57.65 | 61.20 | 59.43 | 46.02 | 0.00 | 0.00% | 1.08 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 52.40 | 56.40 | 54.40 | % | 0.91 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 47.45 | 51.40 | 49.43 | 41.18 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 42.65 | 46.50 | 44.58 | 22.80 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.06 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 37.95 | 41.60 | 39.78 | 39.10 | 0.00 | 0.00% | 0.53 | 0 | 20 | 0.96 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 33.95 | 35.90 | 34.93 | 32.90 | 0.00 | 0.00% | 0.44 | 0 | 217 | 0.74 | 0.97 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 82.50 | 30.50 | 33.95 | 32.23 | 32.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.82 | 0.96 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 28.95 | 32.10 | 30.53 | 31.75 | +2.60 | +8.92% | 0.36 | 2 | 30 | 0.78 | 0.95 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 87.50 | 26.85 | 28.60 | 27.73 | 28.20 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.61 | 0.93 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 23.50 | 25.60 | 24.55 | 25.90 | +0.90 | +3.60% | 0.27 | 2 | 97 | 0.50 | 0.91 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 92.50 | 22.75 | 24.30 | 23.53 | 21.65 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.48 | 0.89 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 20.65 | 21.55 | 21.10 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 115 | 0.45 | 0.86 | 0.01 | -0.05 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 18.45 | 19.15 | 18.80 | 21.25 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.43 | 0.84 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 16.25 | 17.20 | 16.73 | 16.46 | -1.25 | -7.06% | 0.17 | 10 | 216 | 0.42 | 0.80 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 11.35 | 14.10 | 12.73 | 13.50 | -0.50 | -3.58% | 0.12 | 73 | 711 | 0.39 | 0.73 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 9.85 | 10.15 | 10.00 | 10.20 | 0.00 | 0.00% | 0.09 | 5 | 2,870 | 0.42 | 0.63 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 7.10 | 7.50 | 7.30 | 7.45 | -0.85 | -10.25% | 0.06 | 7 | 894 | 0.41 | 0.53 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 4.90 | 5.25 | 5.08 | 5.19 | -0.86 | -14.22% | 0.04 | 85 | 912 | 0.40 | 0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 3.25 | 3.60 | 3.43 | 3.55 | -0.48 | -11.92% | 0.03 | 12 | 380 | 0.40 | 0.32 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 2.15 | 2.38 | 2.27 | 2.40 | -0.20 | -7.70% | 0.02 | 94 | 698 | 0.40 | 0.23 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 135.00 | 1.39 | 1.56 | 1.48 | 1.55 | -0.32 | -17.12% | 0.01 | 9 | 69 | 0.40 | 0.16 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 140.00 | 0.78 | 1.09 | 0.94 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.40 | 0.12 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 150.00 | 0.03 | 2.52 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.46 | 0.05 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 155.00 | 0.03 | 1.02 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.03 | 0.52 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.88 | 0.44 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.92 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.21 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.59 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.16 | -0.52 | -76.48% | 0.00 | 3 | 85 | 0.70 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 0.64 | 0.37 | 0.34 | +0.02 | +6.25% | 0.00 | 1 | 426 | 0.52 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 82.50 | 0.30 | 0.56 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.52 | -0.05 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 87.50 | 0.55 | 0.87 | 0.71 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.50 | -0.07 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 1.00 | 0.53 | 1.05 | +0.09 | +9.38% | 0.01 | 6 | 533 | 0.39 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 92.50 | 0.99 | 1.27 | 1.13 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.47 | -0.11 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 0.40 | 1.76 | 1.08 | 1.48 | -0.03 | -1.99% | 0.01 | 12 | 509 | 0.41 | -0.14 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 1.66 | 1.92 | 1.79 | 1.88 | -0.22 | -10.48% | 0.02 | 59 | 701 | 0.45 | -0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 2.15 | 2.36 | 2.26 | 2.33 | -0.46 | -16.49% | 0.02 | 15 | 516 | 0.44 | -0.20 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.20 | -5.27% | 0.03 | 18 | 878 | 0.44 | -0.27 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 5.15 | 5.55 | 5.35 | 5.35 | -0.35 | -6.14% | 0.05 | 7 | 232 | 0.43 | -0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 7.55 | 7.75 | 7.65 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 166 | 0.42 | -0.47 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 10.25 | 10.60 | 10.43 | 11.68 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.41 | -0.58 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 13.25 | 14.70 | 13.98 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.42 | -0.68 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 16.70 | 18.60 | 17.65 | % | 0.14 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 20.80 | 22.80 | 21.80 | % | 0.16 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 25.40 | 27.15 | 26.28 | 35.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.48 | -0.88 | 0.01 | -0.03 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 29.20 | 33.05 | 31.13 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 150.00 | 34.00 | 37.95 | 35.98 | % | 0.24 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 155.00 | 38.95 | 43.05 | 41.00 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 160.00 | 44.00 | 47.85 | 45.93 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 48.95 | 52.85 | 50.90 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST |