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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 12.55 | 15.55 | 14.05 | % | 0.18 | 0 | 0 | 0.70 | 0.72 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 79.00 | 11.90 | 14.95 | 13.43 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 80.00 | 11.25 | 14.30 | 12.78 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 81.00 | 10.70 | 13.75 | 12.23 | % | 0.15 | 0 | 0 | 0.69 | 0.67 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 82.00 | 10.00 | 13.15 | 11.58 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 83.00 | 9.65 | 12.60 | 11.13 | % | 0.13 | 0 | 0 | 0.69 | 0.64 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 84.00 | 8.85 | 12.05 | 10.45 | % | 0.12 | 0 | 0 | 0.68 | 0.62 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 85.00 | 8.25 | 11.50 | 9.88 | % | 0.12 | 0 | 0 | 0.67 | 0.60 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 86.00 | 8.15 | 10.95 | 9.55 | % | 0.11 | 0 | 0 | 0.69 | 0.58 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 87.00 | 7.30 | 10.45 | 8.88 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 88.00 | 6.75 | 9.05 | 7.90 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 89.00 | 6.50 | 9.60 | 8.05 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 90.00 | 6.70 | 8.00 | 7.35 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 91.00 | 5.25 | 8.70 | 6.98 | % | 0.08 | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 92.00 | 5.25 | 8.30 | 6.78 | % | 0.07 | 0 | 0 | 0.67 | 0.47 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 93.00 | 4.40 | 8.00 | 6.20 | % | 0.07 | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 94.00 | 4.00 | 7.65 | 5.83 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 95.00 | 3.65 | 7.30 | 5.48 | 5.49 | % | 0.06 | 1 | 0 | 0.64 | 0.41 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 96.00 | 3.25 | 6.95 | 5.10 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 97.00 | 2.94 | 6.65 | 4.80 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 98.00 | 2.85 | 6.35 | 4.60 | % | 0.05 | 0 | 0 | 0.64 | 0.36 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 99.00 | 2.30 | 6.05 | 4.18 | % | 0.04 | 0 | 0 | 0.63 | 0.34 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 100.00 | 2.22 | 5.80 | 4.01 | % | 0.04 | 0 | 0 | 0.64 | 0.33 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 101.00 | 1.74 | 5.55 | 3.65 | % | 0.04 | 0 | 0 | 0.62 | 0.31 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 102.00 | 1.49 | 5.25 | 3.37 | % | 0.03 | 0 | 0 | 0.62 | 0.29 | 0.02 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 3.05 | 6.35 | 4.70 | 4.50 | % | 0.06 | 1 | 0 | 0.71 | -0.28 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 79.00 | 2.94 | 6.70 | 4.82 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 80.00 | 3.25 | 7.05 | 5.15 | % | 0.06 | 0 | 0 | 0.68 | -0.31 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 81.00 | 3.70 | 7.40 | 5.55 | % | 0.07 | 0 | 0 | 0.68 | -0.33 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 82.00 | 4.15 | 7.80 | 5.98 | % | 0.07 | 0 | 0 | 0.68 | -0.35 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 83.00 | 4.55 | 8.20 | 6.38 | % | 0.08 | 0 | 0 | 0.68 | -0.36 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 84.00 | 5.00 | 8.60 | 6.80 | % | 0.08 | 0 | 0 | 0.68 | -0.38 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 85.00 | 6.65 | 8.30 | 7.48 | 6.78 | % | 0.09 | 3 | 0 | 0.69 | -0.40 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 86.00 | 5.95 | 9.45 | 7.70 | % | 0.09 | 0 | 0 | 0.67 | -0.42 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 87.00 | 7.70 | 9.20 | 8.45 | 7.90 | % | 0.10 | 25 | 0 | 0.69 | -0.44 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:19 PM EST | |
| 88.00 | 7.00 | 10.40 | 8.70 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 89.00 | 7.60 | 10.90 | 9.25 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.02 | -0.10 | 3/12/2026 4:00:19 PM EST | |||
| 90.00 | 8.15 | 11.45 | 9.80 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 91.00 | 8.75 | 12.05 | 10.40 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 92.00 | 9.35 | 12.60 | 10.98 | % | 0.12 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 93.00 | 9.95 | 13.20 | 11.58 | % | 0.12 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 94.00 | 10.60 | 13.80 | 12.20 | % | 0.13 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 95.00 | 11.25 | 14.65 | 12.95 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 96.00 | 11.90 | 15.05 | 13.48 | % | 0.14 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 97.00 | 12.60 | 15.70 | 14.15 | % | 0.15 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.09 | 3/12/2026 4:00:19 PM EST | |||
| 98.00 | 13.30 | 16.35 | 14.83 | % | 0.15 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 99.00 | 14.00 | 17.25 | 15.63 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 100.00 | 14.75 | 17.95 | 16.35 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 101.00 | 15.55 | 18.50 | 17.03 | % | 0.17 | 0 | 0 | 0.62 | -0.69 | 0.02 | -0.08 | 3/12/2026 4:00:19 PM EST | |||
| 102.00 | 16.35 | 19.25 | 17.80 | % | 0.17 | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:19 PM EST |