Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $135.99 as of 7/1/2026 3:35:23 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 | 87.80 | 90.95 | 89.38 | % | 1.99 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:12 AM EST | |||
| 47.50 | 85.90 | 88.50 | 87.20 | % | 1.84 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:12 AM EST | |||
| 50.00 | 83.40 | 85.95 | 84.68 | 86.95 | 0.00 | 0.00% | 1.69 | 0 | 303 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:12 AM EST |
| 55.00 | 78.45 | 81.05 | 79.75 | % | 1.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:12 AM EST | |||
| 60.00 | 73.50 | 76.10 | 74.80 | % | 1.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:12 AM EST | |||
| 65.00 | 68.50 | 71.10 | 69.80 | % | 1.07 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/2/2026 11:59:12 AM EST | |||
| 70.00 | 63.60 | 66.20 | 64.90 | 37.35 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 11:59:12 AM EST |
| 75.00 | 58.55 | 61.15 | 59.85 | 29.20 | 0.00 | 0.00% | 0.80 | 0 | 54 | 1.12 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 7/2/2026 11:59:12 AM EST |
| 80.00 | 53.35 | 56.35 | 54.85 | 56.08 | +13.25 | +30.94% | 0.69 | 1 | 5 | 1.10 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 82.50 | 50.80 | 53.80 | 52.30 | 23.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 7/2/2026 11:59:12 AM EST |
| 85.00 | 48.90 | 51.50 | 50.20 | 34.55 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 11:59:12 AM EST |
| 87.50 | 46.45 | 49.00 | 47.73 | 16.60 | 0.00 | 0.00% | 0.55 | 0 | 15 | 0.89 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 7/2/2026 11:59:12 AM EST |
| 90.00 | 44.10 | 46.70 | 45.40 | 45.50 | -2.26 | -4.74% | 0.50 | 3 | 64 | 0.84 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 92.50 | 41.70 | 44.25 | 42.98 | 28.57 | 0.00 | 0.00% | 0.46 | 0 | 104 | 0.86 | 0.97 | 0.00 | -0.03 | 5/29/2026 | 7/2/2026 11:59:12 AM EST |
| 95.00 | 39.35 | 41.85 | 40.60 | 43.42 | 0.00 | 0.00% | 0.43 | 0 | 254 | 0.80 | 0.96 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 11:59:12 AM EST |
| 97.50 | 36.95 | 39.50 | 38.23 | 41.74 | 0.00 | 0.00% | 0.39 | 0 | 93 | 0.75 | 0.95 | 0.00 | -0.04 | 6/25/2026 | 7/2/2026 11:59:12 AM EST |
| 100.00 | 34.60 | 37.05 | 35.83 | 37.21 | 0.00 | 0.00% | 0.36 | 0 | 698 | 0.72 | 0.94 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 11:59:12 AM EST |
| 105.00 | 30.25 | 32.65 | 31.45 | 32.27 | 0.00 | 0.00% | 0.30 | 0 | 324 | 0.40 | 0.91 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 110.00 | 25.90 | 27.00 | 26.45 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 3,054 | 0.50 | 0.87 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 115.00 | 21.90 | 24.10 | 23.00 | 24.59 | 0.00 | 0.00% | 0.20 | 0 | 645 | 0.50 | 0.82 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 11:59:12 AM EST |
| 120.00 | 18.05 | 20.35 | 19.20 | 18.76 | -1.84 | -8.94% | 0.16 | 30 | 5,665 | 0.50 | 0.76 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 125.00 | 14.75 | 16.25 | 15.50 | 15.36 | -3.01 | -16.39% | 0.12 | 21 | 1,007 | 0.52 | 0.70 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 130.00 | 12.05 | 12.50 | 12.28 | 12.30 | -1.95 | -13.69% | 0.09 | 27 | 1,211 | 0.51 | 0.62 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 135.00 | 9.40 | 9.95 | 9.68 | 9.70 | -1.32 | -11.98% | 0.07 | 6 | 618 | 0.50 | 0.54 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 140.00 | 7.20 | 7.70 | 7.45 | 7.95 | -0.80 | -9.15% | 0.05 | 24 | 876 | 0.50 | 0.46 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 145.00 | 5.35 | 5.85 | 5.60 | 6.00 | -0.75 | -11.12% | 0.04 | 34 | 1,729 | 0.50 | 0.39 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 150.00 | 4.20 | 4.45 | 4.33 | 4.52 | -0.68 | -13.08% | 0.03 | 2 | 437 | 0.50 | 0.32 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 155.00 | 3.05 | 3.35 | 3.20 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1,753 | 0.49 | 0.26 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 160.00 | 2.24 | 2.53 | 2.39 | 2.67 | -0.43 | -13.88% | 0.01 | 3 | 335 | 0.49 | 0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 165.00 | 1.62 | 2.94 | 2.28 | 1.97 | -0.33 | -14.35% | 0.01 | 1 | 35 | 0.52 | 0.16 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 170.00 | 1.17 | 1.57 | 1.37 | 1.53 | -0.32 | -17.30% | 0.01 | 2 | 408 | 0.49 | 0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 175.00 | 0.68 | 1.62 | 1.15 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.51 | 0.10 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 180.00 | 0.42 | 1.20 | 0.81 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 7/2/2026 11:59:12 AM EST | |||
| 185.00 | 0.35 | 1.17 | 0.76 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.06 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 190.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 7/2/2026 11:59:12 AM 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 11:59:12 AM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:12 AM EST | |||
| 50.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:12 AM 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 11:59:12 AM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:12 AM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 11:59:12 AM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.85 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 11:59:12 AM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.81 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 80.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.65 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 11:59:12 AM EST |
| 82.50 | 0.03 | 0.34 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.62 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 11:59:12 AM EST |
| 85.00 | 0.20 | 0.38 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.66 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 87.50 | 0.13 | 0.44 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 90.00 | 0.24 | 0.51 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.62 | -0.03 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 92.50 | 0.29 | 0.60 | 0.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.60 | -0.03 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 11:59:12 AM EST |
| 95.00 | 0.39 | 0.70 | 0.55 | 0.55 | -0.13 | -19.12% | 0.01 | 1 | 771 | 0.59 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 97.50 | 0.50 | 0.83 | 0.67 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.58 | -0.05 | 0.00 | -0.04 | 6/25/2026 | 7/2/2026 11:59:12 AM EST |
| 100.00 | 0.82 | 0.99 | 0.91 | 0.91 | +0.04 | +4.60% | 0.01 | 4,845 | 5,276 | 0.58 | -0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 105.00 | 1.28 | 1.47 | 1.38 | 1.40 | +0.10 | +7.70% | 0.01 | 11 | 767 | 0.56 | -0.09 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 110.00 | 1.93 | 2.34 | 2.14 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.55 | -0.13 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 115.00 | 2.92 | 3.15 | 3.04 | 2.68 | -0.02 | -0.75% | 0.03 | 4 | 1,757 | 0.54 | -0.18 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 120.00 | 4.15 | 4.45 | 4.30 | 4.29 | +0.39 | +10.00% | 0.04 | 14 | 2,032 | 0.53 | -0.24 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 125.00 | 5.75 | 6.10 | 5.93 | 5.70 | +0.35 | +6.55% | 0.05 | 175 | 101 | 0.52 | -0.30 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 130.00 | 7.75 | 8.15 | 7.95 | 7.08 | -0.79 | -10.04% | 0.06 | 2 | 375 | 0.52 | -0.38 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 135.00 | 10.10 | 10.65 | 10.38 | 9.75 | +0.40 | +4.28% | 0.08 | 4 | 91 | 0.52 | -0.46 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 11:59:12 AM EST |
| 140.00 | 12.90 | 13.55 | 13.23 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.52 | -0.54 | 0.02 | -0.10 | 7/1/2026 | 7/2/2026 11:59:12 AM EST |
| 145.00 | 16.15 | 16.85 | 16.50 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.51 | -0.61 | 0.02 | -0.10 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 150.00 | 19.25 | 20.40 | 19.83 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.51 | -0.68 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 155.00 | 21.90 | 24.25 | 23.08 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.48 | -0.74 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 11:59:12 AM EST |
| 160.00 | 26.15 | 28.60 | 27.38 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | -0.80 | 0.01 | -0.07 | 6/1/2026 | 7/2/2026 11:59:12 AM EST |
| 165.00 | 30.55 | 33.05 | 31.80 | 52.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.06 | 6/1/2026 | 7/2/2026 11:59:12 AM EST |
| 170.00 | 35.15 | 37.60 | 36.38 | % | 0.21 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.05 | 7/2/2026 11:59:12 AM EST | |||
| 175.00 | 39.85 | 42.30 | 41.08 | % | 0.23 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.04 | 7/2/2026 11:59:12 AM EST | |||
| 180.00 | 44.60 | 47.40 | 46.00 | % | 0.26 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 7/2/2026 11:59:12 AM EST | |||
| 185.00 | 49.50 | 52.40 | 50.95 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.03 | 7/2/2026 11:59:12 AM EST | |||
| 190.00 | 55.55 | 57.35 | 56.45 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 7/2/2026 11:59:12 AM EST |