Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $91.25 as of 4/23/2026 10:23:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 61.90 | 65.85 | 63.88 | % | 2.32 | 0 | 39 | 2.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 30.00 | 59.45 | 63.40 | 61.43 | % | 2.05 | 0 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 32.50 | 56.85 | 60.90 | 58.88 | % | 1.81 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 35.00 | 54.45 | 58.40 | 56.43 | % | 1.61 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 37.50 | 52.00 | 55.85 | 53.93 | % | 1.44 | 0 | 30 | 1.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 40.00 | 49.45 | 52.90 | 51.18 | 58.98 | 0.00 | 0.00% | 1.28 | 0 | 138 | 1.68 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 42.50 | 47.05 | 50.65 | 48.85 | % | 1.15 | 0 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 45.00 | 44.60 | 48.05 | 46.33 | % | 1.03 | 0 | 39 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 47.50 | 42.15 | 45.70 | 43.93 | % | 0.92 | 0 | 37 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 50.00 | 39.50 | 43.30 | 41.40 | 48.79 | 0.00 | 0.00% | 0.83 | 0 | 49 | 1.33 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 52.50 | 37.40 | 40.05 | 38.73 | 45.60 | 0.00 | 0.00% | 0.74 | 0 | 33 | 1.09 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 4/23/2026 4:00:08 PM EST |
| 55.00 | 34.70 | 37.40 | 36.05 | % | 0.66 | 0 | 86 | 1.02 | 0.98 | 0.00 | -0.01 | 4/23/2026 4:00:08 PM EST | |||
| 57.50 | 32.60 | 35.10 | 33.85 | 35.90 | 0.00 | 0.00% | 0.59 | 0 | 67 | 0.92 | 0.97 | 0.00 | -0.01 | 4/6/2026 | 4/23/2026 4:00:08 PM EST |
| 60.00 | 30.25 | 32.75 | 31.50 | 31.69 | 0.00 | 0.00% | 0.53 | 0 | 232 | 0.90 | 0.96 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 62.50 | 27.90 | 30.15 | 29.03 | 29.00 | 0.00 | 0.00% | 0.46 | 0 | 81 | 0.85 | 0.95 | 0.00 | -0.02 | 4/7/2026 | 4/23/2026 4:00:08 PM EST |
| 65.00 | 25.65 | 28.10 | 26.88 | 26.98 | 0.00 | 0.00% | 0.41 | 0 | 20 | 0.84 | 0.93 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 67.50 | 23.45 | 25.50 | 24.48 | 37.14 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.76 | 0.91 | 0.01 | -0.03 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 70.00 | 21.15 | 23.60 | 22.38 | 22.30 | -0.03 | -0.14% | 0.32 | 96 | 119 | 0.51 | 0.89 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 72.50 | 18.80 | 21.30 | 20.05 | 31.00 | 0.00 | 0.00% | 0.28 | 0 | 112 | 0.47 | 0.86 | 0.01 | -0.04 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 75.00 | 17.15 | 19.10 | 18.13 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 205 | 0.56 | 0.83 | 0.01 | -0.05 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 77.50 | 15.50 | 17.25 | 16.38 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 244 | 0.58 | 0.79 | 0.01 | -0.05 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 80.00 | 13.60 | 15.25 | 14.43 | 14.75 | 0.00 | 0.00% | 0.18 | 0 | 283 | 0.56 | 0.76 | 0.02 | -0.06 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 82.50 | 12.60 | 13.80 | 13.20 | 13.05 | 0.00 | 0.00% | 0.16 | 0 | 292 | 0.60 | 0.71 | 0.02 | -0.06 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 85.00 | 10.90 | 12.20 | 11.55 | 10.45 | -0.62 | -5.61% | 0.14 | 48 | 1,098 | 0.59 | 0.67 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 87.50 | 8.90 | 10.45 | 9.68 | 9.40 | -0.15 | -1.58% | 0.11 | 3 | 357 | 0.55 | 0.62 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 90.00 | 8.00 | 9.10 | 8.55 | 8.00 | -0.90 | -10.12% | 0.10 | 134 | 1,796 | 0.56 | 0.57 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 92.50 | 6.75 | 7.70 | 7.23 | 6.90 | -0.31 | -4.30% | 0.08 | 269 | 673 | 0.55 | 0.52 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 95.00 | 6.00 | 6.55 | 6.28 | 5.81 | -0.65 | -10.07% | 0.07 | 55 | 3,179 | 0.55 | 0.47 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 97.50 | 5.00 | 5.65 | 5.33 | 4.85 | -0.20 | -3.96% | 0.05 | 86 | 681 | 0.54 | 0.42 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 100.00 | 4.15 | 4.60 | 4.38 | 4.05 | -0.55 | -11.96% | 0.04 | 194 | 6,658 | 0.54 | 0.37 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 105.00 | 2.84 | 3.15 | 3.00 | 3.01 | -0.06 | -1.96% | 0.03 | 847 | 6,167 | 0.53 | 0.28 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 110.00 | 1.63 | 2.10 | 1.87 | 1.93 | -0.20 | -9.39% | 0.02 | 245 | 5,937 | 0.51 | 0.21 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 115.00 | 1.23 | 1.65 | 1.44 | 1.40 | +0.03 | +2.19% | 0.01 | 89 | 2,825 | 0.53 | 0.15 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 120.00 | 0.62 | 1.38 | 1.00 | 0.81 | -0.06 | -6.90% | 0.01 | 1,523 | 6,561 | 0.53 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 125.00 | 0.16 | 1.15 | 0.66 | 0.55 | 0.00 | 0.00% | 0.01 | 15 | 6,839 | 0.51 | 0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 130.00 | 0.08 | 0.91 | 0.50 | 0.55 | +0.16 | +41.03% | 0.00 | 1 | 4,865 | 0.52 | 0.05 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 135.00 | 0.02 | 0.68 | 0.35 | 0.38 | +0.16 | +72.73% | 0.00 | 1 | 631 | 0.51 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 11 | 732 | 0.63 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 145.00 | 0.03 | 0.34 | 0.19 | 0.01 | -0.13 | -92.86% | 0.00 | 20 | 1,354 | 0.55 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 150.00 | 0.02 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.55 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.65 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 224 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 82 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 470 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.56 | 0.28 | 0.12 | +0.08 | +200.00% | 0.01 | 1 | 672 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 109 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.39 | 0.20 | 0.08 | +0.04 | +100.00% | 0.00 | 5 | 150 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.44 | 0.22 | 0.08 | -0.42 | -84.00% | 0.00 | 4 | 423 | 0.91 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.91 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 55.00 | 0.03 | 0.30 | 0.17 | 0.30 | +0.02 | +7.15% | 0.00 | 30 | 1,108 | 0.63 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 57.50 | 0.05 | 0.70 | 0.38 | 0.29 | -0.07 | -19.45% | 0.01 | 31 | 179 | 0.66 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 60.00 | 0.38 | 0.50 | 0.44 | 0.45 | +0.01 | +2.28% | 0.01 | 131 | 3,035 | 0.67 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 62.50 | 0.21 | 1.09 | 0.65 | 0.60 | -0.01 | -1.64% | 0.01 | 12 | 509 | 0.65 | -0.05 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 65.00 | 0.37 | 1.65 | 1.01 | 0.85 | +0.13 | +18.06% | 0.02 | 7 | 3,930 | 0.67 | -0.07 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 67.50 | 0.60 | 1.08 | 0.84 | 0.99 | +0.09 | +10.00% | 0.01 | 25 | 1,245 | 0.59 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 70.00 | 1.03 | 1.40 | 1.22 | 1.23 | +0.02 | +1.66% | 0.02 | 79 | 1,569 | 0.60 | -0.11 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 72.50 | 1.27 | 2.23 | 1.75 | 1.65 | +0.07 | +4.43% | 0.02 | 77 | 1,177 | 0.61 | -0.14 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 75.00 | 1.94 | 2.16 | 2.05 | 2.23 | +0.30 | +15.55% | 0.03 | 55 | 1,959 | 0.59 | -0.17 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 77.50 | 2.45 | 2.79 | 2.62 | 2.70 | +0.20 | +8.00% | 0.03 | 61 | 698 | 0.58 | -0.21 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 80.00 | 3.05 | 3.35 | 3.20 | 3.40 | +0.40 | +13.34% | 0.04 | 446 | 2,722 | 0.57 | -0.24 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 82.50 | 3.85 | 4.25 | 4.05 | 4.35 | +0.30 | +7.41% | 0.05 | 13 | 479 | 0.57 | -0.29 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 85.00 | 4.70 | 5.00 | 4.85 | 4.85 | +0.05 | +1.05% | 0.06 | 170 | 5,199 | 0.55 | -0.33 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 87.50 | 5.75 | 6.50 | 6.13 | 6.20 | +0.36 | +6.17% | 0.07 | 7 | 3,930 | 0.57 | -0.38 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 90.00 | 6.90 | 7.25 | 7.08 | 6.90 | -0.09 | -1.29% | 0.08 | 41 | 2,547 | 0.55 | -0.43 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 92.50 | 7.95 | 9.20 | 8.58 | 8.59 | +0.14 | +1.66% | 0.09 | 54 | 992 | 0.56 | -0.48 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 95.00 | 9.30 | 10.05 | 9.68 | 9.90 | -0.01 | -0.11% | 0.10 | 32 | 1,822 | 0.53 | -0.53 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 97.50 | 10.70 | 12.05 | 11.38 | 9.91 | -1.49 | -13.07% | 0.12 | 1 | 588 | 0.54 | -0.58 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 100.00 | 12.30 | 13.70 | 13.00 | 12.80 | -0.29 | -2.22% | 0.13 | 24 | 1,508 | 0.53 | -0.63 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 105.00 | 15.70 | 17.20 | 16.45 | 16.95 | +0.15 | +0.90% | 0.16 | 29 | 665 | 0.51 | -0.72 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 110.00 | 19.65 | 22.10 | 20.88 | 20.90 | -0.02 | -0.10% | 0.19 | 26 | 716 | 0.53 | -0.79 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 115.00 | 24.30 | 26.10 | 25.20 | 23.67 | -1.18 | -4.75% | 0.22 | 3 | 696 | 0.53 | -0.85 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 120.00 | 28.85 | 31.35 | 30.10 | 29.60 | 0.00 | 0.00% | 0.25 | 0 | 1,119 | 0.75 | -0.90 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 125.00 | 33.55 | 36.10 | 34.83 | 28.17 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.78 | -0.93 | 0.01 | -0.02 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 130.00 | 38.15 | 41.00 | 39.58 | 37.00 | +6.00 | +19.36% | 0.30 | 1 | 114 | 0.83 | -0.95 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 135.00 | 42.00 | 45.95 | 43.98 | 44.44 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.88 | -0.97 | 0.00 | -0.01 | 3/27/2026 | 4/23/2026 4:00:08 PM EST |
| 140.00 | 47.75 | 50.85 | 49.30 | 45.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 145.00 | 52.80 | 55.85 | 54.33 | % | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:08 PM EST | |||
| 150.00 | 57.50 | 60.90 | 59.20 | % | 0.39 | 0 | 1 | 1.03 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 155.00 | 61.95 | 65.85 | 63.90 | % | 0.41 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 160.00 | 66.95 | 70.85 | 68.90 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 165.00 | 71.95 | 75.85 | 73.90 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 170.00 | 76.95 | 80.85 | 78.90 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 175.00 | 81.95 | 85.85 | 83.90 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST |