Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $86.47 as of 3/13/2026 8:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 57.35 | 61.50 | 59.43 | 76.27 | 0.00 | 0.00% | 2.16 | 0 | 39 | 1.82 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:19 PM EST |
| 30.00 | 55.00 | 59.00 | 57.00 | 85.63 | 0.00 | 0.00% | 1.90 | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/12/2026 4:00:19 PM EST |
| 32.50 | 52.65 | 56.60 | 54.63 | 67.90 | 0.00 | 0.00% | 1.68 | 0 | 10 | 1.59 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 3/12/2026 4:00:19 PM EST |
| 35.00 | 50.20 | 54.15 | 52.18 | 74.41 | 0.00 | 0.00% | 1.49 | 0 | 5 | 1.49 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 3/12/2026 4:00:19 PM EST |
| 37.50 | 48.35 | 51.10 | 49.73 | 62.95 | 0.00 | 0.00% | 1.33 | 0 | 30 | 1.28 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 3/12/2026 4:00:19 PM EST |
| 40.00 | 46.20 | 49.25 | 47.73 | 62.90 | 0.00 | 0.00% | 1.19 | 0 | 139 | 1.28 | 0.98 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 4:00:19 PM EST |
| 42.50 | 44.15 | 46.80 | 45.48 | 74.30 | 0.00 | 0.00% | 1.07 | 0 | 12 | 1.20 | 0.98 | 0.00 | -0.02 | 12/22/2025 | 3/12/2026 4:00:19 PM EST |
| 45.00 | 41.50 | 43.75 | 42.63 | 43.06 | 0.00 | 0.00% | 0.95 | 0 | 40 | 1.03 | 0.97 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 47.50 | 39.45 | 42.10 | 40.78 | 53.65 | 0.00 | 0.00% | 0.86 | 0 | 37 | 1.08 | 0.96 | 0.00 | -0.02 | 11/25/2025 | 3/12/2026 4:00:19 PM EST |
| 50.00 | 37.15 | 39.55 | 38.35 | 46.70 | 0.00 | 0.00% | 0.77 | 0 | 46 | 1.00 | 0.95 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 52.50 | 34.75 | 36.85 | 35.80 | 43.90 | 0.00 | 0.00% | 0.68 | 0 | 33 | 0.61 | 0.94 | 0.00 | -0.03 | 3/5/2026 | 3/12/2026 4:00:19 PM EST |
| 55.00 | 32.60 | 35.05 | 33.83 | 38.33 | 0.00 | 0.00% | 0.62 | 0 | 85 | 0.72 | 0.92 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 57.50 | 30.40 | 33.20 | 31.80 | 34.73 | 0.00 | 0.00% | 0.55 | 0 | 53 | 0.73 | 0.91 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 60.00 | 28.45 | 30.75 | 29.60 | 29.75 | 0.00 | 0.00% | 0.49 | 0 | 110 | 0.72 | 0.89 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 62.50 | 26.40 | 28.35 | 27.38 | 29.48 | 0.00 | 0.00% | 0.44 | 0 | 82 | 0.69 | 0.87 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 65.00 | 24.30 | 26.70 | 25.50 | 29.85 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.69 | 0.85 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 67.50 | 22.35 | 24.40 | 23.38 | 26.00 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.67 | 0.82 | 0.01 | -0.05 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 70.00 | 20.55 | 23.30 | 21.93 | 22.40 | 0.00 | 0.00% | 0.31 | 0 | 119 | 0.69 | 0.80 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 72.50 | 18.90 | 20.95 | 19.93 | 36.45 | 0.00 | 0.00% | 0.27 | 0 | 87 | 0.66 | 0.77 | 0.01 | -0.05 | 2/27/2026 | 3/12/2026 4:00:19 PM EST |
| 75.00 | 17.30 | 18.25 | 17.78 | 18.25 | 0.00 | 0.00% | 0.24 | 0 | 224 | 0.62 | 0.74 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 77.50 | 15.65 | 17.30 | 16.48 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 245 | 0.64 | 0.71 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 80.00 | 14.15 | 16.10 | 15.13 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 277 | 0.64 | 0.67 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 82.50 | 13.25 | 13.70 | 13.48 | 14.17 | 0.00 | 0.00% | 0.16 | 0 | 290 | 0.62 | 0.64 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 85.00 | 11.60 | 12.50 | 12.05 | 12.15 | 0.00 | 0.00% | 0.14 | 0 | 1,055 | 0.61 | 0.60 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 87.50 | 10.70 | 11.20 | 10.95 | 11.15 | 0.00 | 0.00% | 0.13 | 0 | 331 | 0.61 | 0.56 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 90.00 | 9.60 | 10.15 | 9.88 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 2,287 | 0.61 | 0.53 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 92.50 | 8.55 | 9.30 | 8.93 | 9.21 | 0.00 | 0.00% | 0.10 | 0 | 316 | 0.61 | 0.49 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 95.00 | 7.60 | 8.20 | 7.90 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 1,063 | 0.59 | 0.46 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 97.50 | 6.80 | 7.45 | 7.13 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.60 | 0.42 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 100.00 | 6.10 | 6.40 | 6.25 | 6.12 | 0.00 | 0.00% | 0.06 | 0 | 5,492 | 0.59 | 0.39 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 105.00 | 4.50 | 5.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 697 | 0.60 | 0.33 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 110.00 | 3.40 | 4.40 | 3.90 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 2,345 | 0.59 | 0.27 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 115.00 | 2.78 | 3.00 | 2.89 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 1,943 | 0.58 | 0.23 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 120.00 | 2.09 | 2.34 | 2.22 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 7,616 | 0.57 | 0.18 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 125.00 | 1.50 | 2.01 | 1.76 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 6,700 | 0.58 | 0.15 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 130.00 | 1.01 | 1.62 | 1.32 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 4,796 | 0.57 | 0.12 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 135.00 | 0.69 | 1.23 | 0.96 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.56 | 0.10 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 140.00 | 0.58 | 1.02 | 0.80 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.57 | 0.08 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 145.00 | 0.35 | 1.11 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,344 | 0.59 | 0.06 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 150.00 | 0.08 | 1.28 | 0.68 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.58 | 0.05 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 155.00 | 0.17 | 0.79 | 0.48 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.59 | 0.04 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 4:00:19 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | 0.03 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 4:00:19 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.02 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 4:00:19 PM EST |
| 170.00 | 0.00 | 0.73 | 0.37 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 3/12/2026 4:00:19 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.01 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:19 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 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 4:00:19 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:19 PM EST |
| 32.50 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.06 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 3/12/2026 4:00:19 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.02 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 3/12/2026 4:00:19 PM EST |
| 37.50 | 0.00 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.91 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 4:00:19 PM EST |
| 40.00 | 0.09 | 0.44 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.78 | -0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 42.50 | 0.19 | 0.55 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.78 | -0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 45.00 | 0.28 | 0.69 | 0.49 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.77 | -0.03 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 47.50 | 0.39 | 1.05 | 0.72 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.77 | -0.04 | 0.00 | -0.02 | 2/26/2026 | 3/12/2026 4:00:19 PM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.71 | -0.05 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 52.50 | 0.73 | 1.66 | 1.20 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.76 | -0.06 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 55.00 | 1.05 | 1.43 | 1.24 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1,080 | 0.71 | -0.08 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 57.50 | 1.06 | 2.09 | 1.58 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.70 | -0.09 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 60.00 | 1.51 | 2.37 | 1.94 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 2,541 | 0.70 | -0.11 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 62.50 | 1.81 | 2.91 | 2.36 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 491 | 0.69 | -0.13 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 4:00:19 PM EST |
| 65.00 | 2.46 | 2.93 | 2.70 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 750 | 0.66 | -0.15 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 67.50 | 2.80 | 3.90 | 3.35 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 1,031 | 0.66 | -0.18 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 70.00 | 3.75 | 4.30 | 4.03 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 1,233 | 0.66 | -0.20 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 72.50 | 4.25 | 5.10 | 4.68 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 822 | 0.65 | -0.23 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 75.00 | 5.10 | 5.60 | 5.35 | 5.46 | 0.00 | 0.00% | 0.07 | 0 | 1,168 | 0.63 | -0.26 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 77.50 | 5.80 | 6.90 | 6.35 | 6.21 | 0.00 | 0.00% | 0.08 | 0 | 571 | 0.63 | -0.29 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 80.00 | 7.05 | 7.50 | 7.28 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1,454 | 0.62 | -0.33 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 82.50 | 7.60 | 8.85 | 8.23 | 7.31 | 0.00 | 0.00% | 0.10 | 0 | 377 | 0.61 | -0.36 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 85.00 | 9.50 | 9.75 | 9.63 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 912 | 0.62 | -0.40 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 87.50 | 10.70 | 11.05 | 10.88 | 9.51 | 0.00 | 0.00% | 0.12 | 0 | 3,297 | 0.61 | -0.44 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 90.00 | 12.20 | 12.40 | 12.30 | 12.24 | 0.00 | 0.00% | 0.14 | 0 | 779 | 0.61 | -0.47 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 92.50 | 13.65 | 13.90 | 13.78 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 261 | 0.60 | -0.51 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 95.00 | 15.15 | 15.45 | 15.30 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 1,466 | 0.60 | -0.54 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 97.50 | 16.80 | 17.05 | 16.93 | 16.45 | 0.00 | 0.00% | 0.17 | 0 | 376 | 0.60 | -0.58 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 100.00 | 18.55 | 18.80 | 18.68 | 18.67 | 0.00 | 0.00% | 0.19 | 0 | 1,053 | 0.59 | -0.61 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 105.00 | 20.65 | 23.00 | 21.83 | 21.89 | 0.00 | 0.00% | 0.21 | 0 | 498 | 0.55 | -0.67 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 110.00 | 24.45 | 26.90 | 25.68 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 680 | 0.53 | -0.73 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:19 PM EST |
| 115.00 | 28.45 | 31.05 | 29.75 | 19.55 | 0.00 | 0.00% | 0.26 | 0 | 729 | 0.62 | -0.77 | 0.01 | -0.04 | 3/4/2026 | 3/12/2026 4:00:19 PM EST |
| 120.00 | 33.00 | 35.20 | 34.10 | 34.42 | 0.00 | 0.00% | 0.28 | 0 | 1,145 | 0.61 | -0.82 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:19 PM EST |
| 125.00 | 37.40 | 40.05 | 38.73 | 36.57 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.64 | -0.85 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:19 PM EST |
| 130.00 | 42.15 | 44.75 | 43.45 | 37.80 | 0.00 | 0.00% | 0.33 | 0 | 113 | 0.66 | -0.88 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 4:00:19 PM EST |
| 135.00 | 46.85 | 49.80 | 48.33 | 26.80 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.70 | -0.90 | 0.01 | -0.02 | 2/25/2026 | 3/12/2026 4:00:19 PM EST |
| 140.00 | 51.70 | 54.65 | 53.18 | 33.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.73 | -0.92 | 0.01 | -0.02 | 2/13/2026 | 3/12/2026 4:00:19 PM EST |
| 145.00 | 56.60 | 59.60 | 58.10 | 36.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.02 | 1/20/2026 | 3/12/2026 4:00:19 PM EST |
| 150.00 | 61.60 | 64.40 | 63.00 | 36.78 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.01 | 12/22/2025 | 3/12/2026 4:00:19 PM EST |
| 155.00 | 66.40 | 70.40 | 68.40 | % | 0.44 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 160.00 | 71.45 | 75.40 | 73.43 | % | 0.46 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 165.00 | 76.45 | 80.40 | 78.43 | % | 0.48 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 170.00 | 81.45 | 85.40 | 83.43 | % | 0.49 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:19 PM EST | |||
| 175.00 | 86.40 | 90.40 | 88.40 | % | 0.51 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:19 PM EST |