Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $92.21 as of 4/3/2026 8:41:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 11.80 | 14.90 | 13.35 | % | 0.16 | 0 | 0 | 0.73 | 0.67 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 85.00 | 11.15 | 14.30 | 12.73 | 11.56 | % | 0.15 | 1 | 0 | 0.72 | 0.66 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 86.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 0.71 | 0.64 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 87.00 | 9.90 | 13.05 | 11.48 | % | 0.13 | 0 | 0 | 0.70 | 0.62 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 88.00 | 9.30 | 12.45 | 10.88 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 89.00 | 8.70 | 11.90 | 10.30 | % | 0.12 | 0 | 0 | 0.69 | 0.59 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 90.00 | 8.15 | 11.35 | 9.75 | % | 0.11 | 0 | 0 | 0.68 | 0.57 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 91.00 | 7.60 | 10.85 | 9.23 | 10.90 | % | 0.10 | 2 | 0 | 0.68 | 0.55 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 92.00 | 7.05 | 10.35 | 8.70 | 7.21 | % | 0.09 | 1 | 0 | 0.67 | 0.53 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 93.00 | 6.55 | 9.90 | 8.23 | % | 0.09 | 0 | 0 | 0.67 | 0.51 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 94.00 | 6.05 | 9.40 | 7.73 | % | 0.08 | 0 | 0 | 0.66 | 0.49 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 95.00 | 6.00 | 9.00 | 7.50 | % | 0.08 | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 96.00 | 5.15 | 8.55 | 6.85 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 97.00 | 6.00 | 6.70 | 6.35 | % | 0.07 | 0 | 0 | 0.64 | 0.44 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 98.00 | 4.30 | 7.80 | 6.05 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 99.00 | 3.90 | 7.45 | 5.68 | 5.66 | % | 0.06 | 1 | 0 | 0.64 | 0.40 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 100.00 | 3.55 | 7.10 | 5.33 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 101.00 | 3.30 | 6.80 | 5.05 | % | 0.05 | 0 | 0 | 0.63 | 0.37 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 102.00 | 2.87 | 6.50 | 4.69 | % | 0.05 | 0 | 0 | 0.63 | 0.35 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 103.00 | 2.55 | 6.20 | 4.38 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 104.00 | 2.25 | 5.95 | 4.10 | % | 0.04 | 0 | 0 | 0.62 | 0.32 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 105.00 | 1.96 | 5.55 | 3.76 | 3.76 | % | 0.04 | 1 | 0 | 0.61 | 0.30 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 106.00 | 1.69 | 5.45 | 3.57 | % | 0.03 | 0 | 0 | 0.61 | 0.28 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 107.00 | 1.44 | 5.20 | 3.32 | % | 0.03 | 0 | 0 | 0.60 | 0.27 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 108.00 | 1.20 | 5.00 | 3.10 | % | 0.03 | 0 | 0 | 0.60 | 0.25 | 0.02 | -0.07 | 4/2/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 3.20 | 6.50 | 4.85 | % | 0.06 | 0 | 0 | 0.61 | -0.33 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 85.00 | 3.60 | 7.25 | 5.43 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 86.00 | 3.95 | 7.60 | 5.78 | % | 0.07 | 0 | 0 | 0.62 | -0.36 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 87.00 | 5.25 | 7.95 | 6.60 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 88.00 | 5.50 | 8.00 | 6.75 | 6.34 | % | 0.08 | 10 | 0 | 0.63 | -0.40 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 89.00 | 5.95 | 8.75 | 7.35 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 90.00 | 6.80 | 9.20 | 8.00 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 91.00 | 7.10 | 9.65 | 8.38 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 92.00 | 6.70 | 10.10 | 8.40 | % | 0.09 | 0 | 0 | 0.60 | -0.47 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 93.00 | 7.20 | 10.60 | 8.90 | % | 0.10 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 94.00 | 7.85 | 11.10 | 9.48 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 95.00 | 8.30 | 11.65 | 9.98 | % | 0.11 | 0 | 0 | 0.59 | -0.52 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 96.00 | 8.85 | 12.20 | 10.53 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 97.00 | 9.40 | 12.75 | 11.08 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 98.00 | 10.05 | 13.35 | 11.70 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 99.00 | 10.70 | 13.95 | 12.33 | % | 0.12 | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 100.00 | 11.15 | 14.60 | 12.88 | % | 0.13 | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 101.00 | 12.10 | 15.25 | 13.68 | % | 0.14 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 102.00 | 12.75 | 15.95 | 14.35 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 103.00 | 13.45 | 16.60 | 15.03 | % | 0.15 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.08 | 4/2/2026 4:00:15 PM EST | |||
| 104.00 | 14.15 | 17.30 | 15.73 | % | 0.15 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 105.00 | 14.70 | 18.05 | 16.38 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 106.00 | 15.50 | 18.75 | 17.13 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST | |||
| 107.00 | 16.05 | 19.50 | 17.78 | 17.81 | % | 0.17 | 1 | 0 | 0.53 | -0.73 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:15 PM EST | |
| 108.00 | 16.90 | 20.30 | 18.60 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.07 | 4/2/2026 4:00:15 PM EST |