Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $112.59 as of 2/24/2026 8:53:11 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 | 42.00 | 44.90 | 43.45 | % | 0.62 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:53 PM EST | |||
| 75.00 | 37.60 | 40.15 | 38.88 | % | 0.52 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.03 | 2/24/2026 4:00:53 PM EST | |||
| 80.00 | 32.65 | 35.60 | 34.13 | % | 0.43 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.04 | 2/24/2026 4:00:53 PM EST | |||
| 85.00 | 28.35 | 31.00 | 29.68 | % | 0.35 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.05 | 2/24/2026 4:00:53 PM EST | |||
| 90.00 | 24.00 | 26.85 | 25.43 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.66 | 0.85 | 0.01 | -0.06 | 2/19/2026 | 2/24/2026 4:00:53 PM EST |
| 95.00 | 20.55 | 22.00 | 21.28 | 21.34 | +4.33 | +25.46% | 0.22 | 20 | 11 | 0.63 | 0.81 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 100.00 | 16.65 | 17.95 | 17.30 | 14.16 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.59 | 0.74 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:53 PM EST |
| 105.00 | 12.45 | 14.80 | 13.63 | 14.00 | +2.65 | +23.35% | 0.13 | 2 | 11 | 0.55 | 0.67 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 110.00 | 11.10 | 11.60 | 11.35 | 11.05 | +2.30 | +26.29% | 0.10 | 58 | 165 | 0.58 | 0.60 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 115.00 | 8.60 | 9.05 | 8.83 | 8.90 | +2.18 | +32.44% | 0.08 | 29 | 2,144 | 0.56 | 0.52 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 120.00 | 6.55 | 7.00 | 6.78 | 6.10 | +1.00 | +19.61% | 0.06 | 4 | 68 | 0.56 | 0.44 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 125.00 | 4.90 | 5.30 | 5.10 | 5.51 | +1.60 | +40.93% | 0.04 | 32 | 37 | 0.55 | 0.36 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 130.00 | 3.55 | 3.95 | 3.75 | 4.41 | +1.66 | +60.37% | 0.03 | 130 | 54 | 0.54 | 0.30 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 135.00 | 2.62 | 2.88 | 2.75 | 2.76 | +0.69 | +33.34% | 0.02 | 14 | 7 | 0.54 | 0.24 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 140.00 | 1.86 | 2.14 | 2.00 | 2.00 | % | 0.01 | 2 | 0 | 0.54 | 0.18 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:53 PM EST | |
| 145.00 | 1.34 | 1.82 | 1.58 | 1.72 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.55 | 0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 150.00 | 0.47 | 1.56 | 1.02 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.04 | 2/24/2026 4:00:53 PM EST | |||
| 155.00 | 0.31 | 1.30 | 0.81 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.03 | 2/24/2026 4:00:53 PM EST | |||
| 160.00 | 0.01 | 1.29 | 0.65 | 0.56 | % | 0.00 | 25 | 0 | 0.49 | 0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:53 PM EST | |
| 165.00 | 0.13 | 0.94 | 0.54 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 2/24/2026 4:00:53 PM EST | |||
| 170.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:53 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 | 0.28 | 0.78 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:53 PM EST | |||
| 75.00 | 0.43 | 0.89 | 0.66 | 0.66 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:53 PM EST | |
| 80.00 | 0.89 | 1.15 | 1.02 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.68 | -0.07 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:53 PM EST |
| 85.00 | 1.23 | 1.85 | 1.54 | 1.50 | -0.72 | -32.44% | 0.02 | 12 | 54 | 0.66 | -0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 90.00 | 2.01 | 2.46 | 2.24 | 2.23 | -0.97 | -30.32% | 0.02 | 10 | 39 | 0.64 | -0.15 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 95.00 | 3.00 | 3.35 | 3.18 | 3.18 | -1.40 | -30.57% | 0.03 | 24 | 2,102 | 0.62 | -0.19 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 100.00 | 4.40 | 4.65 | 4.53 | 4.45 | -1.90 | -29.93% | 0.05 | 38 | 916 | 0.61 | -0.26 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 105.00 | 6.05 | 6.25 | 6.15 | 6.26 | -2.14 | -25.48% | 0.06 | 1 | 36 | 0.59 | -0.33 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 110.00 | 7.95 | 8.40 | 8.18 | 8.05 | -2.85 | -26.15% | 0.07 | 17 | 218 | 0.58 | -0.40 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 115.00 | 10.40 | 10.80 | 10.60 | 13.85 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.57 | -0.48 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 4:00:53 PM EST |
| 120.00 | 13.05 | 13.75 | 13.40 | 17.01 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.56 | -0.56 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 4:00:53 PM EST |
| 125.00 | 16.25 | 17.45 | 16.85 | 17.07 | -1.23 | -6.73% | 0.13 | 20 | 1 | 0.56 | -0.64 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:53 PM EST |
| 130.00 | 19.60 | 21.10 | 20.35 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.08 | 2/24/2026 4:00:53 PM EST | |||
| 135.00 | 23.05 | 25.10 | 24.08 | % | 0.18 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.07 | 2/24/2026 4:00:53 PM EST | |||
| 140.00 | 27.40 | 30.10 | 28.75 | % | 0.21 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.06 | 2/24/2026 4:00:53 PM EST | |||
| 145.00 | 31.80 | 34.50 | 33.15 | % | 0.23 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.05 | 2/24/2026 4:00:53 PM EST | |||
| 150.00 | 36.55 | 39.40 | 37.98 | % | 0.25 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.04 | 2/24/2026 4:00:53 PM EST | |||
| 155.00 | 41.30 | 44.40 | 42.85 | % | 0.28 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:53 PM EST | |||
| 160.00 | 46.15 | 49.20 | 47.68 | % | 0.30 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:53 PM EST | |||
| 165.00 | 51.00 | 54.40 | 52.70 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:53 PM EST | |||
| 170.00 | 55.50 | 59.40 | 57.45 | % | 0.34 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:53 PM EST |