Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $102.32 as of 1/30/2026 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 73.00 | 76.90 | 74.95 | 72.70 | 0.00 | 0.00% | 2.73 | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 70.50 | 74.40 | 72.45 | 72.21 | 0.00 | 0.00% | 2.42 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 68.05 | 71.95 | 70.00 | 80.80 | 0.00 | 0.00% | 2.15 | 0 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 65.55 | 69.45 | 67.50 | 75.75 | 0.00 | 0.00% | 1.93 | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 63.05 | 66.95 | 65.00 | 73.75 | 0.00 | 0.00% | 1.73 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 60.40 | 64.45 | 62.43 | 62.43 | 0.00 | 0.00% | 1.56 | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 58.45 | 62.00 | 60.23 | % | 1.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 55.55 | 59.20 | 57.38 | 56.64 | -8.78 | -13.43% | 1.28 | 5 | 27 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 53.45 | 57.00 | 55.23 | 59.55 | 0.00 | 0.00% | 1.16 | 0 | 16 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 50.65 | 54.15 | 52.40 | 53.27 | -1.83 | -3.33% | 1.05 | 2 | 71 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 48.15 | 52.05 | 50.10 | 59.00 | 0.00 | 0.00% | 0.95 | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 45.50 | 49.55 | 47.53 | 59.12 | 0.00 | 0.00% | 0.86 | 0 | 100 | 1.40 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 43.20 | 47.10 | 45.15 | 51.36 | 0.00 | 0.00% | 0.79 | 0 | 32 | 1.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 40.70 | 44.60 | 42.65 | 43.44 | -4.56 | -9.50% | 0.71 | 1 | 49 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 38.25 | 41.85 | 40.05 | 52.08 | 0.00 | 0.00% | 0.64 | 0 | 137 | 1.13 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 36.15 | 39.35 | 37.75 | 50.55 | 0.00 | 0.00% | 0.58 | 0 | 162 | 1.05 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 33.35 | 36.95 | 35.15 | 30.04 | 0.00 | 0.00% | 0.52 | 0 | 163 | 1.00 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 30.90 | 34.50 | 32.70 | 46.58 | 0.00 | 0.00% | 0.47 | 0 | 205 | 0.94 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 72.50 | 28.80 | 31.70 | 30.25 | 37.56 | 0.00 | 0.00% | 0.42 | 0 | 310 | 0.82 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 26.35 | 28.75 | 27.55 | 30.05 | 0.00 | 0.00% | 0.37 | 0 | 243 | 0.69 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 77.50 | 24.00 | 26.45 | 25.23 | 35.60 | 0.00 | 0.00% | 0.33 | 0 | 179 | 0.66 | 0.96 | 0.00 | -0.02 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 22.80 | 24.40 | 23.60 | 23.10 | -0.90 | -3.75% | 0.30 | 5 | 638 | 0.49 | 0.95 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 82.50 | 19.40 | 21.80 | 20.60 | 31.75 | 0.00 | 0.00% | 0.25 | 0 | 670 | 0.59 | 0.92 | 0.01 | -0.03 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 17.15 | 18.95 | 18.05 | 21.95 | 0.00 | 0.00% | 0.21 | 0 | 171 | 0.49 | 0.89 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 87.50 | 16.10 | 17.35 | 16.73 | 16.14 | -2.11 | -11.57% | 0.19 | 1 | 269 | 0.45 | 0.86 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 13.65 | 15.25 | 14.45 | 14.49 | -0.91 | -5.91% | 0.16 | 8 | 645 | 0.42 | 0.82 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 92.50 | 11.20 | 13.40 | 12.30 | 11.90 | -1.55 | -11.53% | 0.13 | 1 | 270 | 0.39 | 0.77 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 9.50 | 11.50 | 10.50 | 13.25 | 0.00 | 0.00% | 0.11 | 0 | 419 | 0.40 | 0.72 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 97.50 | 8.35 | 10.00 | 9.18 | 8.75 | -5.60 | -39.03% | 0.09 | 56 | 412 | 0.42 | 0.66 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 7.65 | 8.00 | 7.83 | 7.75 | -0.94 | -10.82% | 0.08 | 187 | 1,062 | 0.42 | 0.60 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 5.15 | 5.40 | 5.28 | 5.00 | -1.25 | -20.00% | 0.05 | 68 | 5,685 | 0.41 | 0.48 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 3.25 | 3.55 | 3.40 | 3.37 | -0.81 | -19.38% | 0.03 | 196 | 4,119 | 0.41 | 0.35 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 2.02 | 2.24 | 2.13 | 2.09 | -0.43 | -17.07% | 0.02 | 113 | 3,767 | 0.40 | 0.25 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 1.24 | 1.37 | 1.31 | 1.32 | -0.24 | -15.39% | 0.01 | 82 | 4,157 | 0.41 | 0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.64 | 1.01 | 0.83 | 0.78 | -0.15 | -16.13% | 0.01 | 11 | 2,681 | 0.42 | 0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.28 | 0.55 | 0.42 | 0.43 | -0.08 | -15.69% | 0.00 | 26 | 950 | 0.40 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.21 | 0.48 | 0.35 | 0.30 | -0.01 | -3.23% | 0.00 | 1 | 1,294 | 0.43 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.07 | 0.45 | 0.26 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 2,243 | 0.44 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.02 | 0.65 | 0.34 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 233 | 0.48 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.50 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 58 | 2.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 300 | 2.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 437 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 579 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.60 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.57 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 0.04 | 0.35 | 0.20 | 0.12 | -0.05 | -29.42% | 0.00 | 9 | 149 | 0.57 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.04 | 0.26 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.51 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 72.50 | 0.06 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.49 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.12 | 0.40 | 0.26 | 0.19 | -0.11 | -36.67% | 0.00 | 7 | 2,570 | 0.49 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 77.50 | 0.33 | 0.51 | 0.42 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.50 | -0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.17 | 0.85 | 0.51 | 0.51 | -0.03 | -5.56% | 0.01 | 14 | 1,354 | 0.46 | -0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 82.50 | 0.68 | 0.83 | 0.76 | 0.79 | +0.06 | +8.22% | 0.01 | 1 | 5,758 | 0.47 | -0.08 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.92 | 1.17 | 1.05 | 1.03 | +0.11 | +11.96% | 0.01 | 3 | 2,969 | 0.46 | -0.11 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 87.50 | 1.12 | 1.65 | 1.39 | 1.45 | +0.11 | +8.21% | 0.02 | 10 | 599 | 0.45 | -0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 1.75 | 1.88 | 1.82 | 1.83 | +0.18 | +10.91% | 0.02 | 3 | 1,378 | 0.45 | -0.18 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 92.50 | 2.31 | 2.46 | 2.39 | 2.45 | +0.11 | +4.71% | 0.03 | 3 | 749 | 0.44 | -0.23 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 2.96 | 3.20 | 3.08 | 3.08 | +0.03 | +0.99% | 0.03 | 10 | 1,988 | 0.43 | -0.28 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 97.50 | 3.80 | 4.05 | 3.93 | 4.01 | +0.34 | +9.27% | 0.04 | 7 | 1,094 | 0.43 | -0.34 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 4.85 | 5.05 | 4.95 | 5.03 | +0.46 | +10.07% | 0.05 | 26 | 2,630 | 0.43 | -0.40 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 7.30 | 7.55 | 7.43 | 7.54 | +0.77 | +11.38% | 0.07 | 31 | 1,948 | 0.42 | -0.52 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 9.40 | 11.40 | 10.40 | 10.65 | +0.92 | +9.46% | 0.09 | 5 | 3,861 | 0.40 | -0.65 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 12.45 | 14.85 | 13.65 | 14.05 | -0.85 | -5.71% | 0.12 | 24 | 1,129 | 0.45 | -0.75 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 16.85 | 19.70 | 18.28 | 19.10 | +1.10 | +6.12% | 0.15 | 17 | 311 | 0.52 | -0.84 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 21.50 | 23.95 | 22.73 | 22.95 | +0.45 | +2.00% | 0.18 | 41 | 95 | 0.52 | -0.90 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 26.50 | 29.50 | 28.00 | 17.99 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.64 | -0.94 | 0.01 | -0.02 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 30.80 | 34.40 | 32.60 | 35.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.01 | 9/24/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 35.80 | 39.75 | 37.78 | 30.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 40.80 | 44.20 | 42.50 | 29.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 45.80 | 49.70 | 47.75 | 38.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | -0.99 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 50.80 | 54.75 | 52.78 | 40.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 55.80 | 59.85 | 57.83 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 60.80 | 64.70 | 62.75 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |