Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $97.53 as of 4/10/2026 5:28:27 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 | 43.75 | 47.90 | 45.83 | % | 0.76 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 65.00 | 38.85 | 43.05 | 40.95 | % | 0.63 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 70.00 | 34.00 | 38.15 | 36.08 | % | 0.52 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 75.00 | 29.45 | 33.15 | 31.30 | % | 0.42 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 80.00 | 24.80 | 28.50 | 26.65 | % | 0.33 | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 82.00 | 23.00 | 26.55 | 24.78 | % | 0.30 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 83.00 | 22.15 | 25.80 | 23.98 | % | 0.29 | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 84.00 | 21.30 | 24.80 | 23.05 | % | 0.27 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 85.00 | 20.40 | 23.95 | 22.18 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | 0.75 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 86.00 | 19.55 | 23.10 | 21.33 | % | 0.25 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 87.00 | 18.70 | 22.30 | 20.50 | % | 0.24 | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 88.00 | 17.90 | 21.45 | 19.68 | % | 0.22 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 89.00 | 17.05 | 20.45 | 18.75 | % | 0.21 | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 90.00 | 16.30 | 19.85 | 18.08 | 18.40 | +8.05 | +77.78% | 0.20 | 5 | 8 | 0.58 | 0.66 | 0.02 | -0.09 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 91.00 | 15.55 | 18.45 | 17.00 | 9.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.63 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 92.00 | 14.65 | 18.35 | 16.50 | % | 0.18 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 93.00 | 13.90 | 16.95 | 15.43 | 8.25 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.57 | 0.59 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 94.00 | 13.20 | 16.80 | 15.00 | % | 0.16 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 95.00 | 12.55 | 15.35 | 13.95 | 7.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.57 | 0.55 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 96.00 | 11.95 | 14.60 | 13.28 | 7.22 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | 0.53 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 97.00 | 11.20 | 13.60 | 12.40 | 9.80 | +2.65 | +37.07% | 0.13 | 1 | 10 | 0.55 | 0.50 | 0.02 | -0.09 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 98.00 | 10.40 | 13.15 | 11.78 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | 0.48 | 0.02 | -0.09 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 99.00 | 9.85 | 12.85 | 11.35 | % | 0.11 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 100.00 | 9.15 | 12.20 | 10.68 | % | 0.11 | 0 | 0 | 0.54 | 0.44 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 101.00 | 8.50 | 11.65 | 10.08 | % | 0.10 | 0 | 0 | 0.55 | 0.41 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 102.00 | 7.90 | 11.25 | 9.58 | % | 0.09 | 0 | 0 | 0.53 | 0.39 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 103.00 | 7.30 | 10.60 | 8.95 | % | 0.09 | 0 | 0 | 0.52 | 0.37 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 104.00 | 6.75 | 9.60 | 8.18 | % | 0.08 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 105.00 | 6.35 | 9.00 | 7.68 | 7.08 | +2.43 | +52.26% | 0.07 | 1 | 13 | 0.52 | 0.33 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 106.00 | 5.75 | 8.45 | 7.10 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.31 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 107.00 | 5.25 | 8.50 | 6.88 | % | 0.06 | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 108.00 | 4.80 | 7.85 | 6.33 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.51 | 0.27 | 0.02 | -0.07 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 109.00 | 4.35 | 7.65 | 6.00 | % | 0.06 | 0 | 0 | 0.55 | 0.25 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 110.00 | 3.90 | 6.60 | 5.25 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.52 | 0.23 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 115.00 | 2.00 | 5.45 | 3.73 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.16 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 120.00 | 0.58 | 4.40 | 2.49 | % | 0.02 | 0 | 0 | 0.77 | 0.11 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 125.00 | 0.01 | 2.10 | 1.06 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 130.00 | 0.02 | 1.64 | 0.83 | 1.10 | +0.72 | +189.48% | 0.01 | 1 | 40 | 0.68 | 0.04 | 0.01 | -0.02 | 4/17/2026 | 4/16/2026 3:59:55 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 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | -0.05 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.09 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | -0.16 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 3.10 | 1.55 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.59 | -0.19 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 3.25 | 1.63 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.21 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 3.35 | 1.68 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.58 | -0.23 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 3:59:55 PM EST |
| 85.00 | 0.01 | 3.50 | 1.76 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.59 | -0.25 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 3.65 | 1.83 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.26 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 3.80 | 1.90 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.28 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 88.00 | 0.40 | 3.95 | 2.18 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.57 | -0.30 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 89.00 | 0.42 | 4.15 | 2.29 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.57 | -0.32 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 90.00 | 0.65 | 4.35 | 2.50 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.34 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 91.00 | 1.15 | 4.55 | 2.85 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | -0.37 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 92.00 | 1.41 | 4.80 | 3.11 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.57 | -0.39 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 93.00 | 1.36 | 5.05 | 3.21 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.56 | -0.41 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 94.00 | 1.99 | 5.35 | 3.67 | 6.56 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.58 | -0.43 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 95.00 | 1.90 | 5.65 | 3.78 | % | 0.04 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 96.00 | 2.57 | 5.70 | 4.14 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | -0.47 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 97.00 | 2.96 | 6.15 | 4.56 | % | 0.05 | 0 | 0 | 0.55 | -0.50 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 98.00 | 3.05 | 6.45 | 4.75 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.52 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 99.00 | 3.20 | 6.85 | 5.03 | % | 0.05 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.09 | 4/16/2026 3:59:55 PM EST | |||
| 100.00 | 4.10 | 7.25 | 5.68 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.56 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 101.00 | 4.05 | 7.55 | 5.80 | % | 0.06 | 0 | 0 | 0.56 | -0.59 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 102.00 | 4.20 | 8.00 | 6.10 | % | 0.06 | 0 | 0 | 0.49 | -0.61 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 103.00 | 5.00 | 8.00 | 6.50 | % | 0.06 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.08 | 4/16/2026 3:59:55 PM EST | |||
| 104.00 | 5.50 | 8.25 | 6.88 | 7.80 | % | 0.07 | 1 | 0 | 0.56 | -0.65 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 3:59:55 PM EST | |
| 105.00 | 6.15 | 9.30 | 7.73 | % | 0.07 | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 106.00 | 6.65 | 9.95 | 8.30 | % | 0.08 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 107.00 | 6.80 | 10.35 | 8.58 | % | 0.08 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 108.00 | 7.45 | 10.80 | 9.13 | % | 0.08 | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.07 | 4/16/2026 3:59:55 PM EST | |||
| 109.00 | 8.05 | 11.35 | 9.70 | % | 0.09 | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 110.00 | 8.65 | 11.95 | 10.30 | % | 0.09 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.06 | 4/16/2026 3:59:55 PM EST | |||
| 115.00 | 11.80 | 15.05 | 13.43 | % | 0.12 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 120.00 | 15.25 | 18.30 | 16.78 | % | 0.14 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 125.00 | 19.50 | 22.90 | 21.20 | % | 0.17 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 130.00 | 23.65 | 27.30 | 25.48 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 4/16/2026 3:59:55 PM EST |