Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $114.02 as of 2/18/2026 3:32:48 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 | 49.45 | 53.15 | 51.30 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:57 AM EST | |||
| 65.00 | 44.50 | 48.25 | 46.38 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 2/19/2026 11:58:57 AM EST | |||
| 70.00 | 40.00 | 42.65 | 41.33 | % | 0.59 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 75.00 | 34.75 | 38.00 | 36.38 | % | 0.49 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 80.00 | 30.00 | 33.20 | 31.60 | % | 0.40 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.04 | 2/19/2026 11:58:57 AM EST | |||
| 85.00 | 25.40 | 28.30 | 26.85 | % | 0.32 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.05 | 2/19/2026 11:58:57 AM EST | |||
| 90.00 | 21.35 | 23.70 | 22.53 | % | 0.25 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.07 | 2/19/2026 11:58:57 AM EST | |||
| 95.00 | 17.25 | 19.50 | 18.38 | % | 0.19 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 96.00 | 16.50 | 18.70 | 17.60 | % | 0.18 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 97.00 | 15.65 | 17.90 | 16.78 | % | 0.17 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 98.00 | 14.90 | 17.15 | 16.03 | % | 0.16 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 99.00 | 14.15 | 16.30 | 15.23 | % | 0.15 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 100.00 | 13.45 | 15.65 | 14.55 | 16.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.77 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 11:58:57 AM EST |
| 101.00 | 12.70 | 14.75 | 13.73 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 102.00 | 12.50 | 13.60 | 13.05 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.48 | 0.74 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 103.00 | 11.75 | 13.25 | 12.50 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 104.00 | 11.20 | 13.00 | 12.10 | 11.02 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.52 | 0.70 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 11:58:57 AM EST |
| 105.00 | 10.30 | 11.70 | 11.00 | % | 0.10 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 106.00 | 9.95 | 11.30 | 10.63 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 107.00 | 9.40 | 10.60 | 10.00 | % | 0.09 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 108.00 | 8.75 | 9.95 | 9.35 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 109.00 | 8.15 | 9.60 | 8.88 | % | 0.08 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 110.00 | 7.75 | 9.10 | 8.43 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 111.00 | 7.30 | 8.25 | 7.78 | 8.80 | -1.40 | -13.73% | 0.07 | 1 | 1 | 0.48 | 0.56 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 112.00 | 6.75 | 7.95 | 7.35 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 113.00 | 6.30 | 7.50 | 6.90 | % | 0.06 | 0 | 0 | 0.48 | 0.52 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 114.00 | 5.85 | 7.05 | 6.45 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | 0.50 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 11:58:57 AM EST |
| 115.00 | 5.60 | 6.70 | 6.15 | 6.07 | -1.16 | -16.05% | 0.05 | 2 | 1 | 0.50 | 0.48 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 116.00 | 5.15 | 6.10 | 5.63 | 5.63 | % | 0.05 | 2 | 0 | 0.48 | 0.45 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 117.00 | 4.85 | 5.95 | 5.40 | 5.29 | -1.85 | -25.91% | 0.05 | 10 | 1 | 0.49 | 0.43 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 118.00 | 4.40 | 5.50 | 4.95 | 4.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.41 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 11:58:57 AM EST |
| 119.00 | 4.15 | 5.00 | 4.58 | 4.55 | % | 0.04 | 1 | 0 | 0.48 | 0.39 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 120.00 | 3.70 | 4.75 | 4.23 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 121.00 | 3.15 | 5.10 | 4.13 | % | 0.03 | 0 | 0 | 0.49 | 0.35 | 0.02 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 122.00 | 3.00 | 4.00 | 3.50 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.02 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 123.00 | 3.05 | 3.75 | 3.40 | 3.30 | % | 0.03 | 2 | 0 | 0.47 | 0.32 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 124.00 | 2.48 | 4.05 | 3.27 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 125.00 | 2.31 | 3.30 | 2.81 | 3.30 | -0.60 | -15.39% | 0.02 | 1 | 1 | 0.50 | 0.28 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 126.00 | 2.24 | 2.98 | 2.61 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 127.00 | 2.04 | 3.10 | 2.57 | 2.57 | % | 0.02 | 20 | 0 | 0.48 | 0.25 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 128.00 | 1.57 | 2.97 | 2.27 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.07 | 2/19/2026 11:58:57 AM EST | |||
| 130.00 | 1.71 | 2.20 | 1.96 | 2.07 | -0.74 | -26.34% | 0.02 | 1 | 2 | 0.48 | 0.20 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 135.00 | 0.94 | 1.80 | 1.37 | 1.64 | % | 0.01 | 10 | 0 | 0.49 | 0.14 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 140.00 | 0.57 | 2.94 | 1.76 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.04 | 2/19/2026 11:58:57 AM EST | |||
| 145.00 | 0.01 | 1.60 | 0.81 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 2/19/2026 11:58:57 AM 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 | 2.19 | 1.10 | 0.14 | % | 0.02 | 3 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 65.00 | 0.01 | 0.54 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 70.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 75.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.04 | 2/19/2026 11:58:57 AM EST | |||
| 85.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.05 | 2/19/2026 11:58:57 AM EST | |||
| 90.00 | 0.98 | 2.88 | 1.93 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | -0.10 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 11:58:57 AM EST |
| 95.00 | 1.71 | 2.68 | 2.20 | 2.21 | % | 0.02 | 591 | 0 | 0.55 | -0.16 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 96.00 | 0.94 | 2.86 | 1.90 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 97.00 | 2.05 | 3.20 | 2.63 | 2.66 | +0.32 | +13.68% | 0.03 | 76 | 1 | 0.53 | -0.18 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 98.00 | 2.02 | 3.35 | 2.69 | 2.42 | % | 0.03 | 1 | 0 | 0.53 | -0.20 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 99.00 | 1.94 | 3.70 | 2.82 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.21 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 100.00 | 1.98 | 3.80 | 2.89 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.46 | -0.23 | 0.02 | -0.09 | 2/13/2026 | 2/19/2026 11:58:57 AM EST |
| 101.00 | 2.93 | 4.25 | 3.59 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.25 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 11:58:57 AM EST |
| 102.00 | 2.91 | 4.60 | 3.76 | % | 0.04 | 0 | 0 | 0.52 | -0.26 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 103.00 | 2.95 | 4.75 | 3.85 | 3.42 | % | 0.04 | 1 | 0 | 0.50 | -0.28 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST | |
| 104.00 | 3.80 | 5.20 | 4.50 | 4.00 | -0.73 | -15.44% | 0.04 | 2 | 3 | 0.47 | -0.30 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 105.00 | 4.25 | 5.45 | 4.85 | 5.00 | +1.75 | +53.85% | 0.05 | 2 | 13 | 0.51 | -0.32 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 106.00 | 4.55 | 5.85 | 5.20 | 5.15 | +1.34 | +35.18% | 0.05 | 2 | 2 | 0.51 | -0.34 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 107.00 | 5.20 | 6.45 | 5.83 | 5.56 | +1.45 | +35.28% | 0.05 | 2 | 1 | 0.52 | -0.36 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 108.00 | 5.30 | 6.95 | 6.13 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 109.00 | 5.45 | 7.15 | 6.30 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.40 | 0.02 | -0.11 | 2/17/2026 | 2/19/2026 11:58:57 AM EST |
| 110.00 | 6.30 | 7.75 | 7.03 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | -0.42 | 0.02 | -0.11 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 111.00 | 6.75 | 8.30 | 7.53 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 112.00 | 6.90 | 8.65 | 7.78 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | -0.46 | 0.02 | -0.11 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 113.00 | 7.80 | 9.60 | 8.70 | % | 0.08 | 0 | 0 | 0.49 | -0.48 | 0.02 | -0.11 | 2/19/2026 11:58:57 AM EST | |||
| 114.00 | 8.15 | 9.80 | 8.98 | % | 0.08 | 0 | 0 | 0.50 | -0.50 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 115.00 | 8.55 | 10.30 | 9.43 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 116.00 | 9.70 | 11.15 | 10.43 | 8.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.55 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 117.00 | 10.00 | 11.55 | 10.78 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 118.00 | 10.55 | 12.70 | 11.63 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 119.00 | 11.75 | 13.25 | 12.50 | % | 0.11 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 120.00 | 12.05 | 13.45 | 12.75 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.10 | 2/19/2026 11:58:57 AM EST | |||
| 121.00 | 12.60 | 14.75 | 13.68 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 11:58:57 AM EST |
| 122.00 | 13.85 | 15.25 | 14.55 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 123.00 | 14.60 | 15.60 | 15.10 | % | 0.12 | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.09 | 2/19/2026 11:58:57 AM EST | |||
| 124.00 | 14.90 | 16.30 | 15.60 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 125.00 | 15.35 | 17.95 | 16.65 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 126.00 | 16.20 | 18.75 | 17.48 | % | 0.14 | 0 | 0 | 0.57 | -0.74 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 127.00 | 17.05 | 19.45 | 18.25 | % | 0.14 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.08 | 2/19/2026 11:58:57 AM EST | |||
| 128.00 | 17.85 | 20.10 | 18.98 | % | 0.15 | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.07 | 2/19/2026 11:58:57 AM EST | |||
| 130.00 | 19.55 | 21.75 | 20.65 | % | 0.16 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.07 | 2/19/2026 11:58:57 AM EST | |||
| 135.00 | 23.85 | 26.40 | 25.13 | 22.00 | -2.86 | -11.51% | 0.19 | 1 | 1 | 0.61 | -0.86 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 11:58:57 AM EST |
| 140.00 | 28.40 | 30.90 | 29.65 | % | 0.21 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 2/19/2026 11:58:57 AM EST | |||
| 145.00 | 33.15 | 35.90 | 34.53 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 2/19/2026 11:58:57 AM EST | |||
| 150.00 | 38.05 | 40.60 | 39.33 | % | 0.26 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 2/19/2026 11:58:57 AM EST |