Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $88.66 as of 3/12/2026 4:31:41 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 | 26.80 | 29.40 | 28.10 | 31.40 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.10 | 0.93 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 65.00 | 22.35 | 25.15 | 23.75 | % | 0.37 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.06 | 3/12/2026 4:00:19 PM EST | |||
| 70.00 | 18.35 | 21.05 | 19.70 | % | 0.28 | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 75.00 | 15.00 | 15.95 | 15.48 | 15.00 | -3.00 | -16.67% | 0.21 | 1 | 2 | 0.71 | 0.77 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 78.00 | 12.60 | 14.40 | 13.50 | % | 0.17 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 79.00 | 12.00 | 13.90 | 12.95 | % | 0.16 | 0 | 0 | 0.72 | 0.70 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 80.00 | 11.15 | 13.25 | 12.20 | % | 0.15 | 0 | 0 | 0.70 | 0.69 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 81.00 | 10.60 | 12.45 | 11.53 | 14.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | 0.67 | 0.02 | -0.10 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 82.00 | 10.30 | 11.95 | 11.13 | % | 0.14 | 0 | 0 | 0.71 | 0.65 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 83.00 | 9.60 | 10.60 | 10.10 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.67 | 0.63 | 0.02 | -0.10 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 84.00 | 8.90 | 10.70 | 9.80 | % | 0.12 | 0 | 0 | 0.69 | 0.61 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 85.00 | 8.70 | 9.55 | 9.13 | 9.10 | -4.35 | -32.35% | 0.11 | 2 | 4 | 0.67 | 0.59 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 86.00 | 8.05 | 10.05 | 9.05 | 9.00 | -4.24 | -32.03% | 0.11 | 1 | 14 | 0.71 | 0.58 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 87.00 | 7.70 | 8.50 | 8.10 | 8.00 | -0.17 | -2.09% | 0.09 | 11 | 1 | 0.67 | 0.56 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 88.00 | 7.10 | 8.60 | 7.85 | 7.50 | -4.30 | -36.45% | 0.09 | 1 | 2 | 0.68 | 0.54 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 89.00 | 6.70 | 7.55 | 7.13 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | 0.52 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 90.00 | 6.20 | 7.65 | 6.93 | 6.66 | -3.34 | -33.40% | 0.08 | 66 | 3 | 0.68 | 0.50 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 91.00 | 5.75 | 6.90 | 6.33 | 6.40 | -2.05 | -24.26% | 0.07 | 2 | 5 | 0.66 | 0.48 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 92.00 | 5.50 | 7.25 | 6.38 | 6.45 | -1.44 | -18.26% | 0.07 | 2 | 33 | 0.69 | 0.46 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 93.00 | 4.85 | 6.75 | 5.80 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | 0.44 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 94.00 | 4.35 | 6.15 | 5.25 | 8.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | 0.42 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 95.00 | 4.30 | 6.20 | 5.25 | 4.84 | -2.06 | -29.86% | 0.06 | 1 | 3 | 0.69 | 0.40 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 96.00 | 4.00 | 5.75 | 4.88 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.39 | 0.02 | -0.10 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 97.00 | 3.60 | 5.10 | 4.35 | 6.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.37 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 98.00 | 3.30 | 4.85 | 4.08 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 99.00 | 3.25 | 4.80 | 4.03 | 3.85 | -1.00 | -20.62% | 0.04 | 10 | 6 | 0.68 | 0.33 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 100.00 | 2.70 | 4.70 | 3.70 | 3.60 | -1.90 | -34.55% | 0.04 | 5 | 5 | 0.67 | 0.32 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 101.00 | 2.70 | 4.05 | 3.38 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 102.00 | 2.30 | 4.15 | 3.23 | 4.83 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.67 | 0.28 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 103.00 | 2.36 | 3.00 | 2.68 | 3.00 | % | 0.03 | 1 | 0 | 0.64 | 0.27 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 104.00 | 2.10 | 3.65 | 2.88 | 2.92 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.67 | 0.25 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 105.00 | 1.93 | 3.10 | 2.52 | 2.90 | -0.54 | -15.70% | 0.02 | 10 | 21 | 0.66 | 0.24 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 106.00 | 1.49 | 2.99 | 2.24 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.64 | 0.22 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 107.00 | 0.95 | 3.35 | 2.15 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.21 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 108.00 | 1.50 | 3.60 | 2.55 | 2.05 | -1.25 | -37.88% | 0.02 | 6 | 7 | 0.71 | 0.20 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 109.00 | 1.35 | 3.55 | 2.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | 0.19 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 110.00 | 1.28 | 2.18 | 1.73 | 1.77 | -0.52 | -22.71% | 0.02 | 1 | 4 | 0.65 | 0.17 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 111.00 | 0.61 | 2.05 | 1.33 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.01 | -0.06 | 3/12/2026 4:00:19 PM EST | |||
| 112.00 | 0.05 | 3.35 | 1.70 | % | 0.02 | 0 | 0 | 0.60 | 0.15 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 113.00 | 0.14 | 2.52 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 114.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.90 | 0.14 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 115.00 | 0.62 | 1.34 | 0.98 | 1.10 | -0.95 | -46.35% | 0.01 | 2 | 3 | 0.61 | 0.12 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 120.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.01 | -0.04 | 3/12/2026 4:00:19 PM EST | |||
| 125.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.01 | -0.03 | 3/12/2026 4:00:19 PM EST | |||
| 130.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.02 | 3/12/2026 4:00:19 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 145.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:19 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 | 0.49 | 0.85 | 0.67 | 0.81 | -0.22 | -21.36% | 0.01 | 46 | 1 | 0.77 | -0.07 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 65.00 | 0.98 | 3.25 | 2.12 | 1.29 | +0.14 | +12.18% | 0.03 | 3 | 5 | 0.89 | -0.11 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 70.00 | 1.61 | 2.52 | 2.07 | 2.07 | -0.06 | -2.82% | 0.03 | 3 | 8 | 0.74 | -0.16 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 75.00 | 3.00 | 3.55 | 3.28 | 3.45 | +0.28 | +8.84% | 0.04 | 3 | 33 | 0.72 | -0.23 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 78.00 | 3.40 | 5.50 | 4.45 | 4.43 | % | 0.06 | 1 | 0 | 0.74 | -0.28 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 79.00 | 3.50 | 5.30 | 4.40 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 80.00 | 4.50 | 5.80 | 5.15 | 5.02 | +0.55 | +12.31% | 0.06 | 2 | 28 | 0.73 | -0.31 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 81.00 | 4.70 | 6.15 | 5.43 | 5.36 | +1.73 | +47.66% | 0.07 | 1 | 6 | 0.72 | -0.33 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 82.00 | 5.00 | 6.15 | 5.58 | 4.83 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.69 | -0.35 | 0.02 | -0.10 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 83.00 | 5.60 | 6.65 | 6.13 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.70 | -0.37 | 0.02 | -0.10 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 84.00 | 5.85 | 7.60 | 6.73 | 6.73 | % | 0.08 | 1 | 0 | 0.71 | -0.39 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 85.00 | 6.45 | 7.65 | 7.05 | 7.00 | +2.10 | +42.86% | 0.08 | 11 | 7 | 0.70 | -0.41 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 86.00 | 6.40 | 8.15 | 7.28 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.67 | -0.42 | 0.02 | -0.11 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 87.00 | 7.80 | 8.85 | 8.33 | 8.23 | +1.33 | +19.28% | 0.10 | 1 | 3 | 0.72 | -0.44 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 88.00 | 7.60 | 9.35 | 8.48 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.46 | 0.02 | -0.11 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 89.00 | 8.85 | 9.70 | 9.28 | 9.30 | +2.75 | +41.99% | 0.10 | 11 | 14 | 0.70 | -0.48 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 90.00 | 9.00 | 10.25 | 9.63 | 9.31 | +0.84 | +9.92% | 0.11 | 1 | 37 | 0.68 | -0.50 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 91.00 | 9.95 | 10.95 | 10.45 | 8.87 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.70 | -0.52 | 0.02 | -0.10 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 92.00 | 9.50 | 11.45 | 10.48 | 11.17 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.65 | -0.54 | 0.02 | -0.10 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 93.00 | 10.15 | 12.20 | 11.18 | % | 0.12 | 0 | 0 | 0.66 | -0.56 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 94.00 | 11.15 | 12.70 | 11.93 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.66 | -0.58 | 0.02 | -0.10 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 95.00 | 11.75 | 13.25 | 12.50 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.65 | -0.60 | 0.02 | -0.10 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 96.00 | 12.10 | 13.95 | 13.03 | 13.41 | +2.43 | +22.14% | 0.14 | 1 | 2 | 0.64 | -0.61 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 97.00 | 12.85 | 14.75 | 13.80 | 14.20 | % | 0.14 | 1 | 0 | 0.64 | -0.63 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 98.00 | 13.65 | 15.55 | 14.60 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.65 | -0.65 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 99.00 | 14.35 | 16.45 | 15.40 | 15.30 | +0.48 | +3.24% | 0.16 | 1 | 6 | 0.65 | -0.67 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 100.00 | 14.35 | 17.10 | 15.73 | % | 0.16 | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 101.00 | 15.50 | 18.10 | 16.80 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 102.00 | 16.80 | 18.60 | 17.70 | % | 0.17 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 103.00 | 17.45 | 19.60 | 18.53 | % | 0.18 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 104.00 | 17.65 | 20.45 | 19.05 | 14.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | -0.75 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 105.00 | 18.45 | 21.00 | 19.73 | 17.99 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.74 | -0.76 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 106.00 | 19.40 | 21.90 | 20.65 | % | 0.19 | 0 | 0 | 0.75 | -0.78 | 0.02 | -0.07 | 3/12/2026 4:00:19 PM EST | |||
| 107.00 | 20.15 | 22.75 | 21.45 | 18.28 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | -0.79 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 108.00 | 20.95 | 23.80 | 22.38 | % | 0.21 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.07 | 3/12/2026 4:00:19 PM EST | |||
| 109.00 | 22.15 | 24.50 | 23.33 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.77 | -0.81 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 110.00 | 22.75 | 25.55 | 24.15 | 24.16 | % | 0.22 | 2 | 0 | 0.79 | -0.83 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 111.00 | 23.75 | 26.25 | 25.00 | % | 0.23 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.06 | 3/12/2026 4:00:19 PM EST | |||
| 112.00 | 24.95 | 28.20 | 26.58 | % | 0.24 | 0 | 0 | 0.90 | -0.85 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 113.00 | 25.40 | 28.95 | 27.18 | % | 0.24 | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 114.00 | 26.35 | 29.10 | 27.73 | % | 0.24 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 115.00 | 27.30 | 30.05 | 28.68 | % | 0.25 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.05 | 3/12/2026 4:00:19 PM EST | |||
| 120.00 | 31.90 | 34.75 | 33.33 | % | 0.28 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.04 | 3/12/2026 4:00:19 PM EST | |||
| 125.00 | 36.75 | 39.45 | 38.10 | % | 0.30 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 3/12/2026 4:00:19 PM EST | |||
| 130.00 | 41.50 | 45.40 | 43.45 | % | 0.33 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.02 | 3/12/2026 4:00:19 PM EST | |||
| 135.00 | 46.40 | 50.50 | 48.45 | % | 0.36 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 140.00 | 51.40 | 55.50 | 53.45 | % | 0.38 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 145.00 | 56.40 | 60.40 | 58.40 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST |