Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $94.15 as of 3/20/2026 4:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.30 | 46.90 | 45.10 | 41.85 | 0.00 | 0.00% | 1.00 | 0 | 37 | 1.46 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 47.50 | 40.90 | 44.90 | 42.90 | 53.47 | 0.00 | 0.00% | 0.90 | 0 | 15 | 1.46 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 3/20/2026 3:59:59 PM EST |
| 50.00 | 39.15 | 41.45 | 40.30 | 41.00 | 0.00 | 0.00% | 0.81 | 0 | 543 | 1.18 | 0.98 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 55.00 | 33.95 | 36.95 | 35.45 | 53.88 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.11 | 0.97 | 0.00 | -0.02 | 12/11/2025 | 3/20/2026 3:59:59 PM EST |
| 60.00 | 29.95 | 31.60 | 30.78 | 31.40 | 0.00 | 0.00% | 0.51 | 12 | 19 | 0.89 | 0.94 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 65.00 | 24.60 | 27.95 | 26.28 | 35.00 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.94 | 0.91 | 0.01 | -0.04 | 3/5/2026 | 3/20/2026 3:59:59 PM EST |
| 70.00 | 20.40 | 23.55 | 21.98 | 19.80 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.62 | 0.86 | 0.01 | -0.05 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 75.00 | 17.00 | 19.65 | 18.33 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.67 | 0.80 | 0.01 | -0.06 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 80.00 | 14.10 | 15.40 | 14.75 | 14.75 | -0.05 | -0.34% | 0.18 | 21 | 57 | 0.66 | 0.72 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 82.50 | 12.45 | 13.90 | 13.18 | 15.52 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.65 | 0.68 | 0.02 | -0.08 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 11.05 | 12.30 | 11.68 | 11.18 | -3.22 | -22.37% | 0.14 | 1 | 22 | 0.65 | 0.64 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 87.50 | 10.00 | 10.70 | 10.35 | 10.20 | -2.83 | -21.72% | 0.12 | 12 | 102 | 0.65 | 0.60 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 8.25 | 9.20 | 8.73 | 8.80 | -2.60 | -22.81% | 0.10 | 4,527 | 1,654 | 0.61 | 0.55 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 92.50 | 6.60 | 8.45 | 7.53 | 8.40 | -1.74 | -17.16% | 0.08 | 11 | 1,160 | 0.61 | 0.51 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 6.15 | 6.85 | 6.50 | 6.40 | -2.59 | -28.81% | 0.07 | 104 | 1,308 | 0.60 | 0.46 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 97.50 | 5.25 | 5.80 | 5.53 | 5.30 | -2.54 | -32.40% | 0.06 | 218 | 5,657 | 0.59 | 0.42 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 4.45 | 4.95 | 4.70 | 4.74 | -2.01 | -29.78% | 0.05 | 3,806 | 5,405 | 0.59 | 0.38 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 3.00 | 3.55 | 3.28 | 3.34 | -1.69 | -33.60% | 0.03 | 246 | 1,446 | 0.58 | 0.29 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 2.36 | 2.48 | 2.42 | 2.29 | -1.39 | -37.78% | 0.02 | 46 | 1,024 | 0.58 | 0.23 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 1.46 | 1.79 | 1.63 | 1.61 | -0.62 | -27.81% | 0.01 | 216 | 12,108 | 0.57 | 0.17 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 1.00 | 1.63 | 1.32 | 1.29 | -0.31 | -19.38% | 0.01 | 112 | 3,322 | 0.60 | 0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 0.22 | 1.29 | 0.76 | 0.95 | -0.20 | -17.40% | 0.01 | 125 | 1,917 | 0.55 | 0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 0.06 | 1.16 | 0.61 | 0.63 | +0.09 | +16.67% | 0.00 | 14 | 10,081 | 0.55 | 0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 0.04 | 0.81 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.55 | 0.05 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.54 | 0.27 | 0.34 | -0.10 | -22.73% | 0.00 | 4 | 556 | 0.66 | 0.04 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.26 | -0.73 | -73.74% | 0.00 | 16 | 428 | 0.68 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.16 | 0.58 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 1,609 | 0.87 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.72 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 0.27 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.88 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 47.50 | 0.03 | 0.30 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 50.00 | 0.09 | 0.40 | 0.25 | 0.27 | +0.03 | +12.50% | 0.01 | 3 | 114 | 0.79 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 55.00 | 0.26 | 0.60 | 0.43 | 0.42 | +0.02 | +5.00% | 0.01 | 7 | 474 | 0.76 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 60.00 | 0.43 | 0.95 | 0.69 | 0.80 | 0.00 | 0.00% | 0.01 | 52 | 322 | 0.72 | -0.06 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 65.00 | 0.94 | 1.49 | 1.22 | 1.29 | +0.18 | +16.22% | 0.02 | 10 | 269 | 0.71 | -0.09 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 70.00 | 1.67 | 2.36 | 2.02 | 2.02 | +0.44 | +27.85% | 0.03 | 52 | 325 | 0.69 | -0.14 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.86 | +37.56% | 0.04 | 27 | 430 | 0.68 | -0.20 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 80.00 | 4.35 | 4.55 | 4.45 | 4.62 | +1.17 | +33.92% | 0.06 | 32 | 2,568 | 0.65 | -0.28 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 82.50 | 4.65 | 6.00 | 5.33 | 5.32 | +1.02 | +23.73% | 0.06 | 10 | 761 | 0.64 | -0.32 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 6.05 | 6.45 | 6.25 | 6.41 | +0.91 | +16.55% | 0.07 | 423 | 799 | 0.63 | -0.36 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 87.50 | 7.20 | 8.15 | 7.68 | 7.70 | +0.50 | +6.95% | 0.09 | 28 | 3,043 | 0.65 | -0.40 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 8.35 | 8.75 | 8.55 | 8.77 | +1.87 | +27.11% | 0.10 | 38 | 1,949 | 0.62 | -0.45 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 92.50 | 9.60 | 10.75 | 10.18 | 9.40 | +1.62 | +20.83% | 0.11 | 14 | 508 | 0.64 | -0.49 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 11.00 | 11.35 | 11.18 | 11.54 | +0.89 | +8.36% | 0.12 | 93 | 719 | 0.60 | -0.54 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 97.50 | 12.35 | 13.75 | 13.05 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 479 | 0.62 | -0.58 | 0.02 | -0.08 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 13.90 | 14.90 | 14.40 | 13.50 | +0.03 | +0.23% | 0.14 | 74 | 7,684 | 0.59 | -0.62 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 16.80 | 19.45 | 18.13 | 17.05 | -0.70 | -3.95% | 0.17 | 16 | 1,090 | 0.58 | -0.71 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 20.85 | 22.25 | 21.55 | 20.95 | -1.55 | -6.89% | 0.20 | 35 | 737 | 0.52 | -0.77 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 25.40 | 27.75 | 26.58 | 25.50 | +1.02 | +4.17% | 0.23 | 15 | 889 | 0.57 | -0.83 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 29.75 | 32.30 | 31.03 | 26.90 | 0.00 | 0.00% | 0.26 | 0 | 388 | 0.74 | -0.87 | 0.01 | -0.04 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 34.35 | 36.90 | 35.63 | 35.50 | 0.00 | 0.00% | 0.29 | 0 | 99 | 0.76 | -0.91 | 0.01 | -0.03 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 39.50 | 42.20 | 40.85 | 38.55 | 0.00 | 0.00% | 0.31 | 0 | 277 | 0.85 | -0.93 | 0.01 | -0.03 | 3/10/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 44.05 | 47.20 | 45.63 | 30.98 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.91 | -0.95 | 0.01 | -0.02 | 1/28/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 48.20 | 52.20 | 50.20 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.96 | -0.96 | 0.00 | -0.01 | 2/9/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 53.15 | 57.20 | 55.18 | 35.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 2/3/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 58.05 | 62.20 | 60.13 | 37.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 1/13/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 63.15 | 67.20 | 65.18 | 44.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 1/21/2026 | 3/20/2026 3:59:59 PM EST |
| 160.00 | 68.15 | 72.20 | 70.18 | % | 0.44 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 165.00 | 73.15 | 77.20 | 75.18 | % | 0.46 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 170.00 | 78.05 | 82.15 | 80.10 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 175.00 | 83.20 | 87.15 | 85.18 | % | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST |