Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $113.00 as of 1/5/2026 6:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.05 | 57.20 | 55.13 | % | 0.92 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 65.00 | 48.30 | 52.25 | 50.28 | % | 0.77 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 70.00 | 43.30 | 47.25 | 45.28 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 75.00 | 38.20 | 42.30 | 40.25 | % | 0.54 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 80.00 | 33.40 | 37.35 | 35.38 | % | 0.44 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 85.00 | 28.70 | 32.45 | 30.58 | % | 0.36 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 90.00 | 23.85 | 27.75 | 25.80 | % | 0.29 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 95.00 | 20.30 | 23.20 | 21.75 | % | 0.23 | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 98.00 | 17.70 | 20.65 | 19.18 | % | 0.20 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 99.00 | 15.80 | 19.80 | 17.80 | % | 0.18 | 0 | 0 | 0.75 | 0.83 | 0.01 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 100.00 | 15.05 | 19.00 | 17.03 | % | 0.17 | 0 | 0 | 0.74 | 0.82 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 101.00 | 15.25 | 18.20 | 16.73 | % | 0.17 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 102.00 | 14.45 | 17.30 | 15.88 | 13.47 | -0.35 | -2.54% | 0.16 | 10 | 15 | 0.55 | 0.80 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 103.00 | 13.70 | 15.35 | 14.53 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | 0.78 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 104.00 | 12.90 | 15.95 | 14.43 | 13.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | 0.76 | 0.02 | -0.11 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 105.00 | 12.35 | 15.20 | 13.78 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | 0.75 | 0.02 | -0.11 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 106.00 | 12.20 | 12.85 | 12.53 | % | 0.12 | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 107.00 | 10.20 | 12.20 | 11.20 | % | 0.10 | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 108.00 | 9.70 | 12.40 | 11.05 | % | 0.10 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 109.00 | 9.35 | 10.85 | 10.10 | % | 0.09 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 110.00 | 8.90 | 10.40 | 9.65 | % | 0.09 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 111.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 112.00 | 7.25 | 9.05 | 8.15 | % | 0.07 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.12 | 1/5/2026 3:59:56 PM EST | |||
| 113.00 | 7.75 | 8.85 | 8.30 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.59 | 0.02 | -0.12 | 12/29/2025 | 1/5/2026 3:59:56 PM EST |
| 114.00 | 5.85 | 8.85 | 7.35 | 8.10 | +2.88 | +55.18% | 0.06 | 1 | 2 | 0.48 | 0.57 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 115.00 | 6.15 | 7.45 | 6.80 | 5.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | 0.54 | 0.02 | -0.11 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 116.00 | 4.45 | 7.85 | 6.15 | 7.07 | +2.04 | +40.56% | 0.05 | 9 | 5 | 0.47 | 0.52 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 117.00 | 4.60 | 6.50 | 5.55 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.49 | 0.02 | -0.11 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 118.00 | 4.50 | 6.90 | 5.70 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.47 | 0.02 | -0.11 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 119.00 | 4.65 | 6.10 | 5.38 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.44 | 0.03 | -0.11 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 120.00 | 4.15 | 5.25 | 4.70 | 5.40 | +0.54 | +11.12% | 0.04 | 2 | 1 | 0.48 | 0.42 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 121.00 | 3.60 | 5.10 | 4.35 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 122.00 | 2.08 | 4.50 | 3.29 | 4.40 | +0.90 | +25.72% | 0.03 | 4 | 4 | 0.42 | 0.37 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 123.00 | 1.97 | 4.30 | 3.14 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 124.00 | 2.55 | 4.75 | 3.65 | 3.50 | % | 0.03 | 2 | 0 | 0.50 | 0.32 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 125.00 | 2.64 | 3.60 | 3.12 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.30 | 0.02 | -0.09 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 126.00 | 1.38 | 4.20 | 2.79 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.02 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 127.00 | 2.14 | 3.05 | 2.60 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.02 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 130.00 | 1.35 | 2.37 | 1.86 | 2.05 | % | 0.01 | 2 | 0 | 0.46 | 0.21 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 135.00 | 0.92 | 1.55 | 1.24 | 1.12 | +0.36 | +47.37% | 0.01 | 1 | 2 | 0.48 | 0.14 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.43 | 1.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.77 | 0.05 | 0.01 | -0.03 | 12/31/2025 | 1/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 90.00 | 0.10 | 2.02 | 1.06 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.07 | 0.01 | -0.06 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 95.00 | 0.41 | 1.90 | 1.16 | 1.01 | -0.15 | -12.94% | 0.01 | 1 | 4 | 0.57 | -0.12 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 98.00 | 0.93 | 2.40 | 1.67 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.15 | 0.01 | -0.09 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 99.00 | 0.12 | 3.40 | 1.76 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.17 | 0.01 | -0.09 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 100.00 | 0.31 | 2.08 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 101.00 | 1.21 | 2.09 | 1.65 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 102.00 | 1.51 | 3.70 | 2.61 | % | 0.03 | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 103.00 | 1.56 | 3.80 | 2.68 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | -0.22 | 0.02 | -0.10 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 104.00 | 0.57 | 2.94 | 1.76 | 2.51 | -1.12 | -30.86% | 0.02 | 1 | 1 | 0.43 | -0.24 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 105.00 | 2.44 | 3.25 | 2.85 | 2.66 | -1.31 | -33.00% | 0.03 | 2 | 1 | 0.53 | -0.25 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 106.00 | 2.39 | 4.90 | 3.65 | 4.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.27 | 0.02 | -0.11 | 12/30/2025 | 1/5/2026 3:59:56 PM EST |
| 107.00 | 2.14 | 3.95 | 3.05 | 3.46 | -1.28 | -27.01% | 0.03 | 2 | 28 | 0.49 | -0.29 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 108.00 | 1.85 | 4.00 | 2.93 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.45 | -0.31 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 109.00 | 3.25 | 5.95 | 4.60 | 3.61 | -1.54 | -29.91% | 0.04 | 2 | 16 | 0.56 | -0.32 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 110.00 | 3.45 | 4.80 | 4.13 | 5.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.34 | 0.02 | -0.12 | 12/29/2025 | 1/5/2026 3:59:56 PM EST |
| 111.00 | 3.60 | 6.30 | 4.95 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.52 | -0.37 | 0.02 | -0.12 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 112.00 | 4.40 | 6.75 | 5.58 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.54 | -0.39 | 0.02 | -0.12 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 113.00 | 5.35 | 6.05 | 5.70 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.41 | 0.02 | -0.12 | 12/29/2025 | 1/5/2026 3:59:56 PM EST |
| 114.00 | 4.20 | 6.60 | 5.40 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.43 | 0.02 | -0.12 | 12/26/2025 | 1/5/2026 3:59:56 PM EST |
| 115.00 | 5.70 | 7.20 | 6.45 | 6.36 | -2.28 | -26.39% | 0.06 | 11 | 1 | 0.50 | -0.46 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 116.00 | 5.80 | 9.10 | 7.45 | 6.67 | % | 0.06 | 1 | 0 | 0.53 | -0.48 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 117.00 | 6.70 | 8.05 | 7.38 | % | 0.06 | 0 | 0 | 0.48 | -0.51 | 0.02 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 118.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 119.00 | 6.80 | 10.30 | 8.55 | % | 0.07 | 0 | 0 | 0.48 | -0.56 | 0.03 | -0.11 | 1/5/2026 3:59:56 PM EST | |||
| 120.00 | 8.50 | 10.00 | 9.25 | % | 0.08 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 121.00 | 8.80 | 11.45 | 10.13 | % | 0.08 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 122.00 | 8.60 | 11.10 | 9.85 | % | 0.08 | 0 | 0 | 0.43 | -0.63 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 123.00 | 10.55 | 11.75 | 11.15 | % | 0.09 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.10 | 1/5/2026 3:59:56 PM EST | |||
| 124.00 | 10.85 | 13.25 | 12.05 | % | 0.10 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 125.00 | 11.35 | 14.00 | 12.68 | % | 0.10 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 126.00 | 12.85 | 14.05 | 13.45 | % | 0.11 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.09 | 1/5/2026 3:59:56 PM EST | |||
| 127.00 | 13.00 | 15.90 | 14.45 | % | 0.11 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.08 | 1/5/2026 3:59:56 PM EST | |||
| 130.00 | 14.55 | 17.55 | 16.05 | % | 0.12 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.07 | 1/5/2026 3:59:56 PM EST | |||
| 135.00 | 18.85 | 21.70 | 20.28 | % | 0.15 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 140.00 | 23.40 | 27.30 | 25.35 | % | 0.18 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 145.00 | 28.20 | 32.10 | 30.15 | % | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST |