Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $118.27 as of 7/27/2026 3:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 81.35 | 85.25 | 83.30 | 63.00 | 0.00 | 0.00% | 2.22 | 0 | 100 | 2.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 78.80 | 82.75 | 80.78 | 49.08 | 0.00 | 0.00% | 2.02 | 0 | 125 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 76.40 | 80.40 | 78.40 | % | 1.84 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 73.90 | 78.00 | 75.95 | 47.55 | 0.00 | 0.00% | 1.69 | 0 | 43 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 71.35 | 75.30 | 73.33 | 70.40 | 0.00 | 0.00% | 1.54 | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 68.95 | 72.75 | 70.85 | 70.92 | 0.00 | 0.00% | 1.42 | 0 | 33 | 1.69 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 64.60 | 67.30 | 65.95 | 72.95 | 0.00 | 0.00% | 1.20 | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 59.00 | 62.30 | 60.65 | 57.63 | 0.00 | 0.00% | 1.01 | 0 | 63 | 1.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 54.05 | 57.80 | 55.93 | 38.43 | 0.00 | 0.00% | 0.86 | 0 | 76 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 52.25 | 54.85 | 53.55 | 33.88 | 0.00 | 0.00% | 0.79 | 0 | 35 | 1.10 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 49.75 | 52.40 | 51.08 | 50.25 | 0.00 | 0.00% | 0.73 | 0 | 466 | 1.04 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 72.50 | 47.30 | 49.95 | 48.63 | 48.04 | 0.00 | 0.00% | 0.67 | 0 | 24 | 1.00 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 44.85 | 47.45 | 46.15 | 43.75 | 0.00 | 0.00% | 0.62 | 0 | 45 | 0.94 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 77.50 | 42.45 | 45.10 | 43.78 | 40.86 | 0.00 | 0.00% | 0.56 | 0 | 37 | 0.91 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 39.55 | 42.15 | 40.85 | 38.46 | 0.00 | 0.00% | 0.51 | 0 | 690 | 0.78 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 82.50 | 37.00 | 40.00 | 38.50 | 36.11 | 0.00 | 0.00% | 0.47 | 0 | 35 | 0.79 | 0.98 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 34.75 | 37.40 | 36.08 | 33.78 | 0.00 | 0.00% | 0.42 | 0 | 103 | 0.72 | 0.97 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 87.50 | 32.40 | 35.30 | 33.85 | 31.48 | 0.00 | 0.00% | 0.39 | 0 | 134 | 0.73 | 0.96 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 31.00 | 32.75 | 31.88 | 30.04 | 0.00 | 0.00% | 0.35 | 0 | 2,009 | 0.67 | 0.94 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 92.50 | 28.30 | 30.45 | 29.38 | 22.66 | 0.00 | 0.00% | 0.32 | 0 | 352 | 0.65 | 0.93 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 25.35 | 29.05 | 27.20 | 26.50 | +5.50 | +26.19% | 0.29 | 4 | 914 | 0.71 | 0.91 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.50 | 23.20 | 26.90 | 25.05 | 24.10 | +1.46 | +6.45% | 0.26 | 4 | 486 | 0.69 | 0.89 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 21.05 | 24.85 | 22.95 | 24.50 | +4.25 | +20.99% | 0.23 | 5 | 1,029 | 0.67 | 0.86 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 17.45 | 20.15 | 18.80 | 18.25 | +5.07 | +38.47% | 0.18 | 6 | 2,308 | 0.47 | 0.80 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 13.80 | 16.85 | 15.33 | 14.31 | -1.04 | -6.78% | 0.14 | 1 | 1,924 | 0.48 | 0.73 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 12.15 | 12.85 | 12.50 | 13.25 | +1.81 | +15.83% | 0.11 | 27 | 3,269 | 0.50 | 0.65 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 9.45 | 10.70 | 10.08 | 9.65 | +0.50 | +5.47% | 0.08 | 49 | 2,514 | 0.51 | 0.56 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 7.15 | 8.30 | 7.73 | 6.99 | +0.49 | +7.54% | 0.06 | 26 | 1,708 | 0.51 | 0.48 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 5.25 | 5.60 | 5.43 | 4.75 | +0.30 | +6.75% | 0.04 | 51 | 4,175 | 0.48 | 0.39 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 3.75 | 4.20 | 3.98 | 3.77 | +0.50 | +15.30% | 0.03 | 36 | 1,017 | 0.48 | 0.32 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 2.71 | 3.25 | 2.98 | 2.54 | -0.03 | -1.17% | 0.02 | 10 | 3,652 | 0.48 | 0.25 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 1.59 | 3.30 | 2.45 | 1.91 | +0.06 | +3.25% | 0.02 | 307 | 613 | 0.50 | 0.19 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 0.93 | 1.75 | 1.34 | 1.72 | +0.52 | +43.34% | 0.01 | 2 | 2,648 | 0.46 | 0.14 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.40 | 1.66 | 1.03 | 1.25 | +0.21 | +20.20% | 0.01 | 5 | 291 | 0.47 | 0.10 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 0.41 | 0.80 | 0.61 | 0.72 | -0.09 | -11.12% | 0.00 | 3 | 402 | 0.46 | 0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 0.28 | 0.60 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.47 | 0.05 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 0.02 | 0.45 | 0.24 | 0.40 | +0.11 | +37.94% | 0.00 | 1 | 225 | 0.42 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 0.08 | 0.35 | 0.22 | 0.24 | +0.04 | +20.00% | 0.00 | 5 | 1,197 | 0.47 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.52 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.22 | 0.61 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.54 | 0.77 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.29 | 0.65 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.70 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 82 | 2.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,023 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 631 | 0.62 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.18 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.60 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.62 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 934 | 0.58 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.62 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.03 | 0.30 | 0.17 | 0.23 | +0.01 | +4.55% | 0.00 | 101 | 3,186 | 0.52 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 82.50 | 0.10 | 0.45 | 0.28 | 0.30 | -0.15 | -33.34% | 0.00 | 5 | 1,104 | 0.54 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.33 | 0.75 | 0.54 | 0.46 | -0.17 | -26.99% | 0.01 | 5 | 2,101 | 0.59 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 87.50 | 0.35 | 1.37 | 0.86 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2,119 | 0.60 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.17 | -18.48% | 0.01 | 7 | 1,439 | 0.56 | -0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 92.50 | 0.76 | 1.30 | 1.03 | 0.85 | -0.27 | -24.11% | 0.01 | 4 | 2,207 | 0.55 | -0.07 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 1.05 | 1.88 | 1.47 | 1.17 | -0.26 | -18.19% | 0.02 | 6 | 1,867 | 0.56 | -0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 97.50 | 1.24 | 2.04 | 1.64 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1,568 | 0.54 | -0.11 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 1.34 | 2.44 | 1.89 | 2.05 | -0.35 | -14.59% | 0.02 | 26 | 1,790 | 0.52 | -0.14 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 1.89 | 3.50 | 2.70 | 3.11 | -0.24 | -7.17% | 0.03 | 17 | 888 | 0.49 | -0.20 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 3.65 | 5.15 | 4.40 | 4.45 | -0.10 | -2.20% | 0.04 | 2 | 2,868 | 0.51 | -0.27 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 5.85 | 7.00 | 6.43 | 6.60 | -0.55 | -7.70% | 0.06 | 23 | 1,783 | 0.52 | -0.35 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 7.45 | 9.40 | 8.43 | 8.50 | -1.12 | -11.65% | 0.07 | 12 | 1,569 | 0.50 | -0.44 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 10.00 | 11.90 | 10.95 | 10.06 | -1.20 | -10.66% | 0.09 | 1 | 369 | 0.48 | -0.52 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 13.50 | 15.00 | 14.25 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 192 | 0.49 | -0.61 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 16.80 | 18.50 | 17.65 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.48 | -0.68 | 0.02 | -0.08 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 20.85 | 22.30 | 21.58 | 24.59 | 0.00 | 0.00% | 0.15 | 0 | 436 | 0.47 | -0.75 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 24.50 | 27.80 | 26.15 | 28.15 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.47 | -0.81 | 0.01 | -0.06 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 29.05 | 31.60 | 30.33 | 33.17 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.60 | -0.86 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 34.05 | 36.85 | 35.45 | % | 0.23 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 38.50 | 41.65 | 40.08 | 26.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | -0.93 | 0.01 | -0.03 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 43.10 | 46.50 | 44.80 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 48.35 | 50.80 | 49.58 | 52.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 52.65 | 56.45 | 54.55 | 60.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/28/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 57.65 | 61.45 | 59.55 | % | 0.33 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 63.10 | 65.80 | 64.45 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 67.70 | 71.45 | 69.58 | 72.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 72.65 | 76.45 | 74.55 | % | 0.38 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 77.70 | 81.45 | 79.58 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |