Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $95.60 as of 3/6/2026 6:56:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.00 | 29.15 | 28.58 | 28.40 | -3.10 | -9.85% | 0.44 | 6 | 11 | 0.88 | 0.93 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 70.00 | 22.50 | 25.00 | 23.75 | % | 0.34 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.06 | 3/6/2026 3:59:56 PM EST | |||
| 75.00 | 18.35 | 20.55 | 19.45 | % | 0.26 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.08 | 3/6/2026 3:59:56 PM EST | |||
| 80.00 | 14.95 | 16.40 | 15.68 | 14.55 | -2.24 | -13.35% | 0.20 | 1 | 4 | 0.69 | 0.76 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 85.00 | 11.20 | 12.90 | 12.05 | 20.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.68 | 0.02 | -0.10 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 90.00 | 9.30 | 10.20 | 9.75 | 9.78 | -1.96 | -16.70% | 0.11 | 69 | 61 | 0.69 | 0.59 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 95.00 | 7.10 | 7.35 | 7.23 | 7.33 | -0.92 | -11.16% | 0.08 | 3,450 | 109 | 0.67 | 0.50 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 97.50 | 6.00 | 6.70 | 6.35 | 5.97 | -1.03 | -14.72% | 0.07 | 28 | 20 | 0.68 | 0.45 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 100.00 | 5.10 | 5.55 | 5.33 | 5.31 | -1.29 | -19.55% | 0.05 | 258 | 155 | 0.66 | 0.41 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 105.00 | 3.60 | 3.90 | 3.75 | 3.70 | -1.15 | -23.72% | 0.04 | 26,780 | 140 | 0.65 | 0.32 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 110.00 | 2.51 | 2.73 | 2.62 | 2.61 | -0.67 | -20.43% | 0.02 | 2,987 | 455 | 0.64 | 0.25 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 115.00 | 1.70 | 2.15 | 1.93 | 1.80 | -0.42 | -18.92% | 0.02 | 2,530 | 3,318 | 0.65 | 0.19 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 120.00 | 1.15 | 1.32 | 1.24 | 1.23 | -0.28 | -18.55% | 0.01 | 139 | 281 | 0.64 | 0.14 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 125.00 | 0.51 | 1.11 | 0.81 | 0.95 | -0.05 | -5.00% | 0.01 | 28,775 | 1,675 | 0.62 | 0.10 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 130.00 | 0.30 | 0.88 | 0.59 | 0.55 | -0.07 | -11.29% | 0.00 | 3 | 266 | 0.63 | 0.07 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.78 | 0.39 | 0.23 | -0.43 | -65.16% | 0.00 | 1 | 20 | 0.74 | 0.05 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.04 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.42 | 0.21 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.27 | 0.19 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 27 | 0.68 | 0.02 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.12 | -0.44 | -78.58% | 0.00 | 10 | 25 | 0.81 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.54 | 0.27 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.99 | 1.15 | 1.07 | 1.00 | +0.21 | +26.59% | 0.02 | 84 | 108 | 0.83 | -0.07 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 70.00 | 1.56 | 1.73 | 1.65 | 1.62 | +0.38 | +30.65% | 0.02 | 107 | 668 | 0.79 | -0.12 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 75.00 | 2.38 | 2.62 | 2.50 | 2.38 | +0.63 | +36.00% | 0.03 | 251 | 104 | 0.76 | -0.17 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 80.00 | 3.55 | 3.95 | 3.75 | 3.62 | +0.87 | +31.64% | 0.05 | 2,469 | 1,541 | 0.74 | -0.24 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 85.00 | 5.15 | 5.40 | 5.28 | 5.20 | +1.20 | +30.00% | 0.06 | 283 | 811 | 0.71 | -0.32 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 90.00 | 7.20 | 7.50 | 7.35 | 7.32 | +1.59 | +27.75% | 0.08 | 2,737 | 2,033 | 0.69 | -0.41 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 95.00 | 9.65 | 10.00 | 9.83 | 10.00 | +2.04 | +25.63% | 0.10 | 71 | 2,467 | 0.67 | -0.50 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 97.50 | 11.10 | 11.65 | 11.38 | 11.35 | +0.45 | +4.13% | 0.12 | 3 | 7 | 0.67 | -0.55 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 100.00 | 12.30 | 13.50 | 12.90 | 12.88 | +2.30 | +21.74% | 0.13 | 16 | 1,100 | 0.66 | -0.59 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 105.00 | 15.65 | 17.05 | 16.35 | 16.30 | +1.20 | +7.95% | 0.16 | 4 | 92 | 0.65 | -0.68 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 110.00 | 19.30 | 20.95 | 20.13 | 20.03 | +1.38 | +7.40% | 0.18 | 1 | 260 | 0.63 | -0.75 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 115.00 | 23.35 | 25.70 | 24.53 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 94 | 0.63 | -0.81 | 0.01 | -0.07 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 120.00 | 27.75 | 30.35 | 29.05 | 29.42 | +3.32 | +12.72% | 0.24 | 5 | 31 | 0.82 | -0.86 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 125.00 | 32.45 | 34.80 | 33.63 | 33.67 | +13.04 | +63.21% | 0.27 | 1 | 22 | 0.83 | -0.90 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 130.00 | 37.20 | 39.85 | 38.53 | % | 0.30 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 3/6/2026 3:59:56 PM EST | |||
| 135.00 | 42.10 | 44.45 | 43.28 | % | 0.32 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.03 | 3/6/2026 3:59:56 PM EST | |||
| 140.00 | 47.00 | 49.65 | 48.33 | % | 0.35 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.02 | 3/6/2026 3:59:56 PM EST | |||
| 145.00 | 51.45 | 54.50 | 52.98 | % | 0.37 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 150.00 | 56.65 | 60.00 | 58.33 | % | 0.39 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 155.00 | 61.65 | 65.00 | 63.33 | % | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 160.00 | 66.65 | 69.25 | 67.95 | % | 0.42 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:56 PM EST | |||
| 165.00 | 71.65 | 75.00 | 73.33 | % | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 170.00 | 75.95 | 80.05 | 78.00 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST |