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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.50 | 90.60 | 88.55 | % | 1.97 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 47.50 | 84.05 | 88.15 | 86.10 | % | 1.81 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 81.50 | 85.55 | 83.53 | 86.95 | 0.00 | 0.00% | 1.67 | 0 | 303 | 1.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 76.55 | 80.50 | 78.53 | % | 1.43 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 60.00 | 71.60 | 75.50 | 73.55 | % | 1.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 66.65 | 70.70 | 68.68 | % | 1.06 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 70.00 | 61.70 | 65.75 | 63.73 | 37.35 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 56.80 | 60.85 | 58.83 | 29.20 | 0.00 | 0.00% | 0.78 | 0 | 54 | 1.14 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 51.85 | 55.95 | 53.90 | 56.08 | +13.25 | +30.94% | 0.67 | 1 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 49.45 | 53.45 | 51.45 | 23.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 47.00 | 51.05 | 49.03 | 49.20 | +14.65 | +42.41% | 0.58 | 1 | 3 | 1.07 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 44.65 | 47.15 | 45.90 | 16.60 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.90 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 42.15 | 45.65 | 43.90 | 45.50 | -2.26 | -4.74% | 0.49 | 3 | 64 | 0.97 | 0.97 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 40.25 | 42.95 | 41.60 | 28.57 | 0.00 | 0.00% | 0.45 | 0 | 104 | 0.90 | 0.97 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 38.25 | 40.50 | 39.38 | 43.42 | 0.00 | 0.00% | 0.41 | 0 | 254 | 0.85 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 35.10 | 38.30 | 36.70 | 41.74 | 0.00 | 0.00% | 0.38 | 0 | 93 | 0.83 | 0.94 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 33.30 | 35.95 | 34.63 | 37.21 | 0.00 | 0.00% | 0.35 | 0 | 698 | 0.60 | 0.93 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 28.80 | 31.45 | 30.13 | 32.27 | 0.00 | 0.00% | 0.29 | 0 | 324 | 0.60 | 0.89 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 24.75 | 26.85 | 25.80 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 3,054 | 0.58 | 0.85 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 20.60 | 23.60 | 22.10 | 24.59 | 0.00 | 0.00% | 0.19 | 0 | 645 | 0.58 | 0.79 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 17.00 | 19.65 | 18.33 | 18.34 | -2.26 | -10.98% | 0.15 | 37 | 5,665 | 0.56 | 0.73 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 13.65 | 16.35 | 15.00 | 15.04 | -3.33 | -18.13% | 0.12 | 61 | 1,007 | 0.54 | 0.66 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 130.00 | 10.65 | 13.50 | 12.08 | 11.80 | -2.45 | -17.20% | 0.09 | 33 | 1,211 | 0.53 | 0.59 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 8.15 | 10.95 | 9.55 | 9.15 | -1.87 | -16.97% | 0.07 | 36 | 618 | 0.52 | 0.52 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 140.00 | 6.55 | 8.55 | 7.55 | 7.25 | -1.50 | -17.15% | 0.05 | 52 | 876 | 0.52 | 0.44 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 145.00 | 5.35 | 6.65 | 6.00 | 5.35 | -1.40 | -20.75% | 0.04 | 77 | 1,729 | 0.52 | 0.37 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 150.00 | 3.95 | 5.40 | 4.68 | 4.25 | -0.95 | -18.27% | 0.03 | 3 | 437 | 0.52 | 0.31 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 2.92 | 4.35 | 3.64 | 3.05 | -0.85 | -21.80% | 0.02 | 1 | 1,753 | 0.52 | 0.25 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 160.00 | 2.18 | 3.70 | 2.94 | 2.25 | -0.85 | -27.42% | 0.02 | 5 | 335 | 0.54 | 0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 0.33 | 3.35 | 1.84 | 2.18 | -0.12 | -5.22% | 0.01 | 2 | 35 | 0.47 | 0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 1.01 | 1.92 | 1.47 | 1.30 | -0.55 | -29.73% | 0.01 | 4 | 408 | 0.51 | 0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.86 | 1.43 | 1.15 | -0.46 | -28.58% | 0.01 | 1 | 49 | 0.68 | 0.09 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 0.24 | 1.02 | 0.63 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 185.00 | 0.34 | 1.17 | 0.76 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.04 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.84 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.80 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 0.03 | 0.74 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 0.20 | 0.82 | 0.51 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.70 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 0.13 | 0.45 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 90.00 | 0.16 | 0.45 | 0.31 | 0.37 | +0.02 | +5.72% | 0.00 | 16 | 400 | 0.57 | -0.03 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 92.50 | 0.29 | 0.80 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.60 | -0.03 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 0.52 | 0.81 | 0.67 | 0.80 | +0.12 | +17.65% | 0.01 | 2 | 771 | 0.59 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 97.50 | 0.55 | 1.03 | 0.79 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.57 | -0.06 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 0.60 | 1.27 | 0.94 | 1.01 | +0.14 | +16.10% | 0.01 | 4,854 | 5,276 | 0.56 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 0.95 | 2.30 | 1.63 | 1.47 | +0.17 | +13.08% | 0.02 | 12 | 767 | 0.56 | -0.11 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 2.06 | 2.45 | 2.26 | 2.35 | +0.29 | +14.08% | 0.02 | 25 | 514 | 0.55 | -0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 3.00 | 3.50 | 3.25 | 3.25 | +0.55 | +20.37% | 0.03 | 14 | 1,757 | 0.53 | -0.21 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 120.00 | 4.25 | 5.50 | 4.88 | 4.75 | +0.85 | +21.80% | 0.04 | 17 | 2,032 | 0.55 | -0.27 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 125.00 | 6.00 | 7.40 | 6.70 | 5.90 | +0.55 | +10.28% | 0.05 | 177 | 101 | 0.54 | -0.34 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 130.00 | 7.95 | 9.60 | 8.78 | 8.35 | +0.48 | +6.10% | 0.07 | 15 | 375 | 0.54 | -0.41 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 10.25 | 11.35 | 10.80 | 10.88 | +1.53 | +16.37% | 0.08 | 26 | 91 | 0.51 | -0.48 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 140.00 | 13.25 | 15.10 | 14.18 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.53 | -0.56 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 145.00 | 16.25 | 17.90 | 17.08 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.51 | -0.63 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 150.00 | 19.25 | 22.10 | 20.68 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 189 | 0.51 | -0.69 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 23.10 | 26.40 | 24.75 | 21.80 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.52 | -0.75 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 160.00 | 27.30 | 30.00 | 28.65 | 48.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | -0.80 | 0.01 | -0.07 | 6/1/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 31.80 | 34.40 | 33.10 | 52.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.06 | 6/1/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 36.45 | 39.25 | 37.85 | % | 0.22 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 175.00 | 41.20 | 43.75 | 42.48 | % | 0.24 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 180.00 | 45.40 | 49.10 | 47.25 | % | 0.26 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 185.00 | 50.85 | 53.80 | 52.33 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 190.00 | 55.85 | 58.50 | 57.18 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST |