Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $112.62 as of 5/27/2026 9:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.85 | 69.90 | 67.88 | % | 1.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 47.50 | 63.35 | 67.40 | 65.38 | % | 1.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 50.00 | 60.85 | 64.95 | 62.90 | 46.20 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 55.00 | 56.15 | 59.35 | 57.75 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 60.00 | 51.25 | 54.70 | 52.98 | 53.40 | +18.05 | +51.07% | 0.88 | 1 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 65.00 | 46.70 | 49.40 | 48.05 | 32.45 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.14 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 70.00 | 41.90 | 44.50 | 43.20 | 32.50 | 0.00 | 0.00% | 0.62 | 0 | 115 | 1.03 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 75.00 | 37.10 | 39.85 | 38.48 | 29.33 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.94 | 0.96 | 0.00 | -0.03 | 5/7/2026 | 5/27/2026 4:00:01 PM EST |
| 80.00 | 32.45 | 35.20 | 33.83 | 32.40 | +16.41 | +102.63% | 0.42 | 1 | 2 | 0.86 | 0.94 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 82.50 | 30.15 | 32.70 | 31.43 | 29.20 | +13.65 | +87.79% | 0.38 | 1 | 1 | 0.81 | 0.92 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 85.00 | 28.15 | 30.65 | 29.40 | 27.00 | +8.50 | +45.95% | 0.35 | 1 | 136 | 0.56 | 0.91 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 87.50 | 25.75 | 28.50 | 27.13 | 16.79 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.55 | 0.89 | 0.01 | -0.06 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 90.00 | 23.85 | 26.25 | 25.05 | 18.85 | 0.00 | 0.00% | 0.28 | 0 | 174 | 0.58 | 0.87 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 92.50 | 21.80 | 24.25 | 23.03 | 13.68 | 0.00 | 0.00% | 0.25 | 0 | 133 | 0.59 | 0.84 | 0.01 | -0.07 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 95.00 | 19.95 | 22.20 | 21.08 | 20.50 | +5.22 | +34.17% | 0.22 | 4 | 442 | 0.59 | 0.81 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 97.50 | 18.15 | 20.45 | 19.30 | 19.26 | +5.26 | +37.58% | 0.20 | 8 | 299 | 0.59 | 0.78 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 100.00 | 16.30 | 18.35 | 17.33 | 16.72 | +4.65 | +38.53% | 0.17 | 45 | 725 | 0.58 | 0.75 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 105.00 | 13.00 | 14.75 | 13.88 | 14.07 | +4.52 | +47.33% | 0.13 | 28 | 1,744 | 0.56 | 0.68 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 110.00 | 10.50 | 11.30 | 10.90 | 11.41 | +4.03 | +54.61% | 0.10 | 64 | 791 | 0.55 | 0.60 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 115.00 | 8.30 | 9.20 | 8.75 | 8.30 | +2.79 | +50.64% | 0.08 | 241 | 1,802 | 0.56 | 0.51 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 120.00 | 6.00 | 6.90 | 6.45 | 6.35 | +2.19 | +52.65% | 0.05 | 314 | 160 | 0.54 | 0.43 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 125.00 | 4.40 | 5.00 | 4.70 | 5.30 | +2.29 | +76.08% | 0.04 | 71 | 129 | 0.53 | 0.35 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 130.00 | 3.30 | 3.80 | 3.55 | 3.35 | +1.43 | +74.48% | 0.03 | 23 | 87 | 0.54 | 0.28 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 135.00 | 2.18 | 2.98 | 2.58 | 2.65 | +2.09 | +373.22% | 0.02 | 24 | 33 | 0.53 | 0.22 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 140.00 | 1.47 | 2.58 | 2.03 | 1.45 | +0.79 | +119.70% | 0.01 | 35 | 77 | 0.55 | 0.17 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 145.00 | 0.21 | 1.60 | 0.91 | 1.46 | +0.81 | +124.62% | 0.01 | 14 | 110 | 0.46 | 0.11 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 150.00 | 0.33 | 1.38 | 0.86 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 5/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.05 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.90 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.72 | 0.36 | 0.40 | -0.16 | -28.58% | 0.01 | 9 | 73 | 0.83 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 75.00 | 0.46 | 1.20 | 0.83 | 0.69 | -0.17 | -19.77% | 0.01 | 181 | 165 | 0.75 | -0.04 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 80.00 | 0.57 | 1.05 | 0.81 | 0.82 | -0.42 | -33.88% | 0.01 | 37 | 324 | 0.65 | -0.06 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 82.50 | 0.23 | 1.97 | 1.10 | 1.04 | -0.55 | -34.60% | 0.01 | 7 | 24 | 0.63 | -0.08 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 85.00 | 1.08 | 1.56 | 1.32 | 1.32 | -0.63 | -32.31% | 0.02 | 83 | 1,263 | 0.64 | -0.09 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 87.50 | 1.14 | 1.90 | 1.52 | 1.52 | -0.89 | -36.93% | 0.02 | 22 | 274 | 0.62 | -0.11 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 90.00 | 1.80 | 2.26 | 2.03 | 1.89 | -0.99 | -34.38% | 0.02 | 342 | 845 | 0.63 | -0.13 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 92.50 | 2.16 | 3.05 | 2.61 | 2.39 | -1.16 | -32.68% | 0.03 | 12 | 238 | 0.63 | -0.16 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 95.00 | 2.53 | 3.25 | 2.89 | 2.80 | -1.57 | -35.93% | 0.03 | 33 | 680 | 0.61 | -0.19 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 97.50 | 3.00 | 4.05 | 3.53 | 3.51 | -1.64 | -31.85% | 0.04 | 8 | 171 | 0.60 | -0.22 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 100.00 | 3.65 | 4.45 | 4.05 | 4.00 | -2.00 | -33.34% | 0.04 | 165 | 254 | 0.58 | -0.25 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 105.00 | 5.40 | 6.15 | 5.78 | 5.66 | -2.57 | -31.23% | 0.06 | 136 | 85 | 0.58 | -0.32 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 110.00 | 7.35 | 8.05 | 7.70 | 7.60 | -3.73 | -32.93% | 0.07 | 177 | 18 | 0.56 | -0.40 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 115.00 | 9.55 | 10.85 | 10.20 | 10.00 | -8.33 | -45.45% | 0.09 | 16 | 7 | 0.55 | -0.49 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 120.00 | 12.75 | 14.05 | 13.40 | 13.60 | -3.40 | -20.00% | 0.11 | 628 | 11 | 0.56 | -0.57 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 125.00 | 15.85 | 17.35 | 16.60 | 16.36 | -5.29 | -24.44% | 0.13 | 1 | 40 | 0.55 | -0.65 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 130.00 | 19.00 | 21.05 | 20.03 | 30.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.72 | 0.01 | -0.08 | 5/8/2026 | 5/27/2026 4:00:01 PM EST |
| 135.00 | 23.45 | 25.00 | 24.23 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.07 | 5/27/2026 4:00:01 PM EST | |||
| 140.00 | 27.50 | 30.10 | 28.80 | % | 0.21 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.06 | 5/27/2026 4:00:01 PM EST | |||
| 145.00 | 32.00 | 34.50 | 33.25 | % | 0.23 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 5/27/2026 4:00:01 PM EST | |||
| 150.00 | 36.65 | 39.30 | 37.98 | % | 0.25 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.03 | 5/27/2026 4:00:01 PM EST |