Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $88.44 as of 3/27/2026 11:19:18 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 | 41.90 | 45.90 | 43.90 | 41.85 | 0.00 | 0.00% | 0.98 | 0 | 37 | 1.60 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/27/2026 3:59:59 PM EST |
| 47.50 | 39.50 | 43.55 | 41.53 | 53.47 | 0.00 | 0.00% | 0.87 | 0 | 15 | 1.53 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 3/27/2026 3:59:59 PM EST |
| 50.00 | 37.80 | 39.75 | 38.78 | 40.10 | -4.30 | -9.69% | 0.78 | 1 | 543 | 1.13 | 0.98 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 55.00 | 33.15 | 35.25 | 34.20 | 53.88 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.08 | 0.96 | 0.00 | -0.03 | 12/11/2025 | 3/27/2026 3:59:59 PM EST |
| 60.00 | 28.45 | 30.40 | 29.43 | 31.40 | 0.00 | 0.00% | 0.49 | 4 | 31 | 0.95 | 0.93 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 65.00 | 24.50 | 25.95 | 25.23 | 35.00 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.75 | 0.89 | 0.01 | -0.05 | 3/5/2026 | 3/27/2026 3:59:59 PM EST |
| 70.00 | 20.40 | 21.85 | 21.13 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.75 | 0.84 | 0.01 | -0.07 | 3/12/2026 | 3/27/2026 3:59:59 PM EST |
| 75.00 | 16.70 | 18.75 | 17.73 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.78 | 0.77 | 0.01 | -0.08 | 3/16/2026 | 3/27/2026 3:59:59 PM EST |
| 80.00 | 13.35 | 14.60 | 13.98 | 15.25 | -4.97 | -24.58% | 0.17 | 1 | 77 | 0.73 | 0.70 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 82.50 | 11.50 | 12.80 | 12.15 | 14.02 | -1.17 | -7.71% | 0.15 | 15 | 42 | 0.70 | 0.66 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 85.00 | 10.70 | 11.30 | 11.00 | 10.95 | -6.30 | -36.53% | 0.13 | 2 | 41 | 0.72 | 0.61 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 87.50 | 8.95 | 9.90 | 9.43 | 9.39 | -0.81 | -7.95% | 0.11 | 111 | 105 | 0.69 | 0.57 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 90.00 | 8.05 | 8.70 | 8.38 | 8.35 | -1.75 | -17.33% | 0.09 | 2,490 | 6,455 | 0.70 | 0.52 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 92.50 | 6.95 | 7.50 | 7.23 | 8.30 | -0.75 | -8.29% | 0.08 | 108 | 1,301 | 0.69 | 0.48 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 95.00 | 5.95 | 6.50 | 6.23 | 6.00 | -1.93 | -24.34% | 0.07 | 55 | 1,284 | 0.68 | 0.43 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 97.50 | 5.05 | 5.55 | 5.30 | 5.27 | -1.53 | -22.50% | 0.05 | 108 | 5,989 | 0.67 | 0.39 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 100.00 | 4.25 | 4.70 | 4.48 | 4.45 | -1.45 | -24.58% | 0.04 | 176 | 5,093 | 0.66 | 0.35 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 105.00 | 2.96 | 3.45 | 3.21 | 3.06 | -1.09 | -26.27% | 0.03 | 131 | 1,588 | 0.66 | 0.27 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 110.00 | 2.05 | 2.35 | 2.20 | 2.05 | -0.51 | -19.93% | 0.02 | 71 | 1,148 | 0.64 | 0.20 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 115.00 | 1.28 | 1.64 | 1.46 | 1.50 | -0.36 | -19.36% | 0.01 | 7 | 12,299 | 0.63 | 0.15 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 120.00 | 0.78 | 1.14 | 0.96 | 1.10 | -0.34 | -23.62% | 0.01 | 96 | 3,334 | 0.62 | 0.11 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 125.00 | 0.66 | 0.98 | 0.82 | 0.72 | -0.06 | -7.70% | 0.01 | 5 | 1,922 | 0.66 | 0.08 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 130.00 | 0.45 | 0.71 | 0.58 | 0.42 | -0.23 | -35.39% | 0.00 | 7,099 | 10,091 | 0.66 | 0.05 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 135.00 | 0.16 | 0.40 | 0.28 | 0.33 | -0.07 | -17.50% | 0.00 | 5 | 248 | 0.61 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 140.00 | 0.08 | 0.30 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.61 | 0.03 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.04 | +33.34% | 0.00 | 25 | 432 | 0.68 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 15 | 1,607 | 0.69 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/27/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 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 | 0.03 | 0.25 | 0.14 | 0.17 | +0.06 | +54.55% | 0.00 | 5 | 120 | 0.86 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 47.50 | 0.04 | 0.30 | 0.17 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 26 | 0.83 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 50.00 | 0.24 | 0.40 | 0.32 | 0.32 | +0.09 | +39.13% | 0.01 | 20 | 168 | 0.88 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 533 | 0.80 | -0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 60.00 | 0.66 | 1.02 | 0.84 | 0.95 | +0.37 | +63.80% | 0.01 | 8 | 309 | 0.79 | -0.07 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 65.00 | 1.45 | 1.67 | 1.56 | 1.60 | +0.67 | +72.05% | 0.02 | 27 | 436 | 0.79 | -0.11 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 70.00 | 2.31 | 2.65 | 2.48 | 2.54 | +0.99 | +63.88% | 0.04 | 45 | 425 | 0.77 | -0.16 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 75.00 | 3.50 | 3.75 | 3.63 | 3.60 | +1.15 | +46.94% | 0.05 | 51 | 485 | 0.75 | -0.23 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 80.00 | 5.05 | 5.50 | 5.28 | 5.28 | +1.61 | +43.87% | 0.07 | 121 | 3,113 | 0.73 | -0.30 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 82.50 | 6.00 | 6.55 | 6.28 | 6.35 | +1.97 | +44.98% | 0.08 | 4 | 1,047 | 0.73 | -0.34 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 85.00 | 7.00 | 7.60 | 7.30 | 7.35 | +2.15 | +41.35% | 0.09 | 14 | 1,297 | 0.71 | -0.39 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 87.50 | 8.00 | 8.45 | 8.23 | 8.50 | +2.35 | +38.22% | 0.09 | 29 | 3,228 | 0.69 | -0.43 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 90.00 | 9.15 | 10.10 | 9.63 | 9.50 | +2.29 | +31.77% | 0.11 | 184 | 2,172 | 0.69 | -0.48 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 92.50 | 10.70 | 11.70 | 11.20 | 10.05 | +1.65 | +19.65% | 0.12 | 82 | 564 | 0.69 | -0.52 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 95.00 | 12.10 | 13.20 | 12.65 | 12.55 | +2.80 | +28.72% | 0.13 | 46 | 786 | 0.68 | -0.57 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 97.50 | 13.70 | 14.85 | 14.28 | 14.20 | +3.05 | +27.36% | 0.15 | 135 | 518 | 0.67 | -0.61 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 100.00 | 15.35 | 16.55 | 15.95 | 15.90 | +3.45 | +27.72% | 0.16 | 13 | 7,629 | 0.66 | -0.65 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 105.00 | 19.00 | 20.15 | 19.58 | 19.59 | +5.06 | +34.83% | 0.19 | 36 | 1,077 | 0.64 | -0.73 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 110.00 | 22.95 | 24.30 | 23.63 | 23.65 | +7.18 | +43.60% | 0.21 | 3 | 705 | 0.63 | -0.80 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 115.00 | 27.20 | 28.70 | 27.95 | 23.05 | 0.00 | 0.00% | 0.24 | 0 | 895 | 0.61 | -0.85 | 0.01 | -0.05 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 120.00 | 31.70 | 33.00 | 32.35 | 27.45 | 0.00 | 0.00% | 0.27 | 0 | 388 | 0.54 | -0.89 | 0.01 | -0.04 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 125.00 | 36.45 | 38.00 | 37.23 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 99 | 0.75 | -0.92 | 0.01 | -0.03 | 3/16/2026 | 3/27/2026 3:59:59 PM EST |
| 130.00 | 40.95 | 42.80 | 41.88 | 38.55 | 0.00 | 0.00% | 0.32 | 0 | 277 | 0.77 | -0.95 | 0.01 | -0.02 | 3/10/2026 | 3/27/2026 3:59:59 PM EST |
| 135.00 | 46.05 | 48.05 | 47.05 | 44.17 | +13.19 | +42.58% | 0.35 | 2 | 3 | 0.87 | -0.96 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 140.00 | 49.95 | 53.65 | 51.80 | 27.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 2/9/2026 | 3/27/2026 3:59:59 PM EST |
| 145.00 | 54.55 | 58.60 | 56.58 | 35.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/3/2026 | 3/27/2026 3:59:59 PM EST |
| 150.00 | 59.60 | 63.60 | 61.60 | 37.98 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/13/2026 | 3/27/2026 3:59:59 PM EST |
| 155.00 | 64.60 | 68.60 | 66.60 | 44.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 1/21/2026 | 3/27/2026 3:59:59 PM EST |
| 160.00 | 69.50 | 73.60 | 71.55 | % | 0.45 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 165.00 | 74.50 | 78.60 | 76.55 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 170.00 | 79.70 | 83.60 | 81.65 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST | |||
| 175.00 | 84.55 | 88.60 | 86.58 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:59 PM EST |