Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $133.32 as of 7/3/2026 5:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 123.00 | 13.95 | 17.50 | 15.73 | % | 0.13 | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 124.00 | 13.70 | 16.85 | 15.28 | % | 0.12 | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 13.25 | 16.10 | 14.68 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 126.00 | 12.80 | 15.50 | 14.15 | % | 0.11 | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 127.00 | 11.85 | 14.95 | 13.40 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 128.00 | 11.65 | 14.35 | 13.00 | % | 0.10 | 0 | 0 | 0.56 | 0.63 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 129.00 | 10.10 | 13.80 | 11.95 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 9.55 | 13.15 | 11.35 | 13.94 | % | 0.09 | 4 | 0 | 0.53 | 0.59 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 131.00 | 9.85 | 12.80 | 11.33 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 132.00 | 8.50 | 12.25 | 10.38 | 10.99 | % | 0.08 | 2 | 0 | 0.53 | 0.56 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 133.00 | 8.00 | 11.65 | 9.83 | 10.84 | % | 0.07 | 4 | 0 | 0.53 | 0.54 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 134.00 | 7.50 | 11.35 | 9.43 | 10.04 | % | 0.07 | 20 | 0 | 0.53 | 0.53 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 135.00 | 7.05 | 10.80 | 8.93 | 9.81 | % | 0.07 | 2 | 0 | 0.53 | 0.51 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 136.00 | 6.55 | 10.25 | 8.40 | 9.38 | % | 0.06 | 2 | 0 | 0.52 | 0.50 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 137.00 | 6.10 | 9.80 | 7.95 | 8.61 | % | 0.06 | 6 | 0 | 0.52 | 0.48 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 138.00 | 5.65 | 9.30 | 7.48 | 8.57 | % | 0.05 | 4 | 0 | 0.51 | 0.46 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 139.00 | 5.25 | 8.95 | 7.10 | 7.87 | % | 0.05 | 20 | 0 | 0.52 | 0.45 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 140.00 | 4.85 | 8.55 | 6.70 | 7.68 | % | 0.05 | 2 | 0 | 0.51 | 0.43 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 141.00 | 4.90 | 8.15 | 6.53 | 7.34 | % | 0.05 | 2 | 0 | 0.52 | 0.42 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 142.00 | 4.10 | 7.85 | 5.98 | 6.90 | % | 0.04 | 4 | 0 | 0.51 | 0.40 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 143.00 | 4.25 | 7.50 | 5.88 | % | 0.04 | 0 | 0 | 0.52 | 0.39 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 144.00 | 4.50 | 7.15 | 5.83 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 145.00 | 3.10 | 6.85 | 4.98 | 6.26 | % | 0.03 | 2 | 0 | 0.51 | 0.36 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 146.00 | 3.95 | 6.65 | 5.30 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 147.00 | 2.80 | 6.40 | 4.60 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 148.00 | 3.35 | 6.10 | 4.73 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 149.00 | 2.60 | 5.85 | 4.23 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 150.00 | 2.45 | 5.70 | 4.08 | 3.80 | % | 0.03 | 1 | 0 | 0.53 | 0.29 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 123.00 | 3.75 | 7.00 | 5.38 | % | 0.04 | 0 | 0 | 0.56 | -0.30 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 124.00 | 4.05 | 7.35 | 5.70 | % | 0.05 | 0 | 0 | 0.55 | -0.31 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 125.00 | 4.35 | 7.70 | 6.03 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 126.00 | 4.20 | 8.05 | 6.13 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.01 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 127.00 | 5.40 | 8.45 | 6.93 | % | 0.05 | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 128.00 | 5.05 | 8.85 | 6.95 | % | 0.05 | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 129.00 | 5.55 | 9.30 | 7.43 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 6.00 | 9.75 | 7.88 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 131.00 | 6.50 | 10.20 | 8.35 | % | 0.06 | 0 | 0 | 0.53 | -0.42 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 132.00 | 6.95 | 10.70 | 8.83 | 8.27 | % | 0.07 | 8 | 0 | 0.53 | -0.44 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 133.00 | 7.45 | 11.20 | 9.33 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.02 | -0.12 | 7/2/2026 4:00:06 PM EST | |||
| 134.00 | 8.00 | 11.70 | 9.85 | 7.60 | % | 0.07 | 2 | 0 | 0.53 | -0.47 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 135.00 | 8.60 | 12.25 | 10.43 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.02 | -0.12 | 7/2/2026 4:00:06 PM EST | |||
| 136.00 | 9.15 | 12.75 | 10.95 | % | 0.08 | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.12 | 7/2/2026 4:00:06 PM EST | |||
| 137.00 | 9.70 | 13.30 | 11.50 | 10.86 | % | 0.08 | 8 | 0 | 0.52 | -0.52 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 138.00 | 10.30 | 13.90 | 12.10 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 139.00 | 10.90 | 14.45 | 12.68 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 12.30 | 14.55 | 13.43 | % | 0.10 | 0 | 0 | 0.53 | -0.57 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 141.00 | 12.15 | 15.65 | 13.90 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 142.00 | 12.80 | 16.30 | 14.55 | % | 0.10 | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 143.00 | 13.50 | 17.00 | 15.25 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 144.00 | 14.20 | 17.65 | 15.93 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 145.00 | 14.90 | 18.35 | 16.63 | % | 0.11 | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 146.00 | 15.65 | 19.00 | 17.33 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 147.00 | 16.40 | 19.80 | 18.10 | % | 0.12 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 148.00 | 17.15 | 20.50 | 18.83 | % | 0.13 | 0 | 0 | 0.52 | -0.68 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 149.00 | 17.95 | 21.30 | 19.63 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 150.00 | 18.40 | 22.00 | 20.20 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.10 | 7/2/2026 4:00:06 PM EST |