Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $93.67 as of 5/6/2026 3:34:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 14.00 | 17.30 | 15.65 | % | 0.18 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.07 | 5/7/2026 2:59:07 PM EST | |||
| 88.00 | 13.60 | 16.50 | 15.05 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.07 | 5/7/2026 2:59:07 PM EST | |||
| 89.00 | 12.95 | 15.85 | 14.40 | % | 0.16 | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 90.00 | 12.25 | 15.15 | 13.70 | % | 0.15 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 91.00 | 11.30 | 14.50 | 12.90 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 92.00 | 10.90 | 13.80 | 12.35 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 93.00 | 10.35 | 13.25 | 11.80 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 94.00 | 10.10 | 12.65 | 11.38 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 95.00 | 9.35 | 12.00 | 10.68 | % | 0.11 | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 96.00 | 8.70 | 11.40 | 10.05 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 97.00 | 8.20 | 10.85 | 9.53 | % | 0.10 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 98.00 | 7.50 | 10.30 | 8.90 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 99.00 | 7.00 | 9.85 | 8.43 | % | 0.09 | 0 | 0 | 0.53 | 0.57 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 100.00 | 6.85 | 9.35 | 8.10 | % | 0.08 | 0 | 0 | 0.54 | 0.55 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 101.00 | 6.30 | 8.90 | 7.60 | % | 0.08 | 0 | 0 | 0.54 | 0.53 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 102.00 | 5.95 | 8.45 | 7.20 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 103.00 | 5.45 | 8.20 | 6.83 | % | 0.07 | 0 | 0 | 0.54 | 0.49 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 104.00 | 5.15 | 7.60 | 6.38 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 105.00 | 4.80 | 6.05 | 5.43 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 106.00 | 4.40 | 6.90 | 5.65 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 107.00 | 4.15 | 6.50 | 5.33 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 108.00 | 3.75 | 6.25 | 5.00 | % | 0.05 | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 109.00 | 3.35 | 5.95 | 4.65 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 110.00 | 3.00 | 5.70 | 4.35 | 5.02 | % | 0.04 | 4 | 0 | 0.53 | 0.35 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:59:07 PM EST | |
| 111.00 | 2.83 | 5.40 | 4.12 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.02 | -0.08 | 5/7/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | 0.75 | 4.40 | 2.58 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.07 | 5/7/2026 2:59:07 PM EST | |||
| 88.00 | 1.28 | 4.60 | 2.94 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.07 | 5/7/2026 2:59:07 PM EST | |||
| 89.00 | 1.33 | 4.60 | 2.97 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 90.00 | 3.00 | 5.20 | 4.10 | % | 0.05 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 91.00 | 1.96 | 5.05 | 3.51 | 2.98 | % | 0.04 | 2 | 0 | 0.51 | -0.28 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:59:07 PM EST | |
| 92.00 | 3.20 | 6.15 | 4.68 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 93.00 | 2.91 | 6.10 | 4.51 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 94.00 | 3.05 | 6.10 | 4.58 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 95.00 | 3.50 | 6.55 | 5.03 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 96.00 | 5.10 | 6.70 | 5.90 | 5.85 | % | 0.06 | 1 | 0 | 0.54 | -0.37 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:07 PM EST | |
| 97.00 | 4.30 | 7.25 | 5.78 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 98.00 | 6.00 | 7.60 | 6.80 | 6.75 | % | 0.07 | 1 | 0 | 0.54 | -0.41 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 2:59:07 PM EST | |
| 99.00 | 5.30 | 8.60 | 6.95 | % | 0.07 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 100.00 | 6.90 | 9.10 | 8.00 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 101.00 | 7.05 | 9.30 | 8.18 | % | 0.08 | 0 | 0 | 0.53 | -0.47 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 102.00 | 7.85 | 10.50 | 9.18 | % | 0.09 | 0 | 0 | 0.57 | -0.49 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 103.00 | 7.50 | 11.00 | 9.25 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 104.00 | 8.10 | 11.15 | 9.63 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 105.00 | 8.70 | 11.65 | 10.18 | % | 0.10 | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.09 | 5/7/2026 2:59:07 PM EST | |||
| 106.00 | 9.35 | 12.65 | 11.00 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 107.00 | 10.05 | 13.10 | 11.58 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 108.00 | 10.70 | 13.45 | 12.08 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 109.00 | 11.40 | 14.80 | 13.10 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 110.00 | 12.15 | 15.15 | 13.65 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST | |||
| 111.00 | 12.90 | 16.05 | 14.48 | % | 0.13 | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.08 | 5/7/2026 2:59:07 PM EST |