Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $88.68 as of 4/30/2026 8:33:10 AM 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 | 50.25 | 53.95 | 52.10 | 63.00 | 0.00 | 0.00% | 1.39 | 0 | 100 | 1.13 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 48.25 | 51.55 | 49.90 | 49.08 | -10.62 | -17.79% | 1.25 | 2 | 125 | 1.08 | 0.98 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 42.50 | 45.90 | 49.20 | 47.55 | % | 1.12 | 0 | 6 | 0.89 | 0.98 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 45.00 | 43.55 | 46.80 | 45.18 | 47.55 | 0.00 | 0.00% | 1.00 | 0 | 43 | 0.95 | 0.97 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 47.50 | 41.25 | 44.50 | 42.88 | % | 0.90 | 0 | 29 | 0.81 | 0.96 | 0.00 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 38.95 | 42.20 | 40.58 | 43.00 | 0.00 | 0.00% | 0.81 | 0 | 32 | 0.78 | 0.95 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 55.00 | 34.45 | 37.80 | 36.13 | 39.43 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.73 | 0.93 | 0.00 | -0.03 | 4/6/2026 | 4/29/2026 1:59:04 PM EST |
| 60.00 | 30.20 | 32.10 | 31.15 | 31.95 | 0.00 | 0.00% | 0.52 | 0 | 75 | 0.51 | 0.90 | 0.01 | -0.03 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 65.00 | 25.90 | 29.45 | 27.68 | 30.39 | 0.00 | 0.00% | 0.43 | 0 | 76 | 0.54 | 0.86 | 0.01 | -0.03 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 67.50 | 24.10 | 27.70 | 25.90 | 33.88 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.54 | 0.84 | 0.01 | -0.04 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 70.00 | 22.90 | 25.70 | 24.30 | 27.40 | 0.00 | 0.00% | 0.35 | 0 | 466 | 0.55 | 0.82 | 0.01 | -0.04 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 72.50 | 20.35 | 23.90 | 22.13 | 27.33 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.55 | 0.79 | 0.01 | -0.04 | 4/13/2026 | 4/29/2026 1:59:04 PM EST |
| 75.00 | 18.65 | 22.35 | 20.50 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.54 | 0.77 | 0.01 | -0.04 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 77.50 | 17.45 | 19.95 | 18.70 | 19.20 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.55 | 0.74 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 80.00 | 15.85 | 18.35 | 17.10 | 20.25 | 0.00 | 0.00% | 0.21 | 0 | 693 | 0.53 | 0.71 | 0.01 | -0.04 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 82.50 | 14.40 | 16.95 | 15.68 | 26.28 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.55 | 0.67 | 0.01 | -0.04 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 85.00 | 13.75 | 16.35 | 15.05 | 14.50 | -2.12 | -12.76% | 0.18 | 25 | 104 | 0.53 | 0.64 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 87.50 | 12.65 | 14.05 | 13.35 | 13.00 | -0.50 | -3.71% | 0.15 | 20 | 47 | 0.55 | 0.61 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 90.00 | 11.65 | 12.40 | 12.03 | 11.81 | -1.34 | -10.19% | 0.13 | 5,097 | 357 | 0.55 | 0.58 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 92.50 | 10.15 | 11.00 | 10.58 | 10.90 | -0.55 | -4.81% | 0.11 | 5 | 325 | 0.53 | 0.54 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 95.00 | 9.45 | 9.90 | 9.68 | 9.90 | -0.50 | -4.81% | 0.10 | 32 | 526 | 0.53 | 0.51 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 97.50 | 8.50 | 8.95 | 8.73 | 8.70 | -0.70 | -7.45% | 0.09 | 30 | 564 | 0.53 | 0.48 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 100.00 | 7.70 | 9.20 | 8.45 | 7.91 | -0.66 | -7.71% | 0.08 | 41 | 968 | 0.53 | 0.45 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 105.00 | 6.15 | 7.75 | 6.95 | 6.55 | -0.30 | -4.38% | 0.07 | 1,005 | 1,657 | 0.53 | 0.39 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 110.00 | 4.95 | 5.35 | 5.15 | 5.00 | -0.45 | -8.26% | 0.05 | 18 | 1,031 | 0.52 | 0.34 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 115.00 | 3.90 | 4.95 | 4.43 | 4.00 | -0.55 | -12.09% | 0.04 | 11 | 1,991 | 0.51 | 0.28 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 120.00 | 3.20 | 4.35 | 3.78 | 3.25 | -0.30 | -8.46% | 0.03 | 14 | 2,104 | 0.52 | 0.24 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 125.00 | 2.33 | 2.70 | 2.52 | 2.50 | -0.35 | -12.29% | 0.02 | 26 | 1,256 | 0.52 | 0.20 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 130.00 | 1.21 | 2.88 | 2.05 | 2.15 | -0.13 | -5.71% | 0.02 | 9 | 915 | 0.51 | 0.17 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 135.00 | 0.38 | 3.55 | 1.97 | 1.62 | -0.18 | -10.00% | 0.01 | 16 | 737 | 0.53 | 0.14 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 140.00 | 1.17 | 1.63 | 1.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1,646 | 0.52 | 0.11 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 145.00 | 0.49 | 2.26 | 1.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.51 | 0.09 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 150.00 | 0.29 | 1.44 | 0.87 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.51 | 0.08 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 155.00 | 0.01 | 1.73 | 0.87 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.51 | 0.06 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.52 | 0.05 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 165.00 | 0.00 | 1.32 | 0.66 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.52 | 0.04 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 170.00 | 0.00 | 1.98 | 0.99 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.57 | 0.04 | 0.00 | -0.01 | 4/8/2026 | 4/29/2026 1:59:04 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/29/2026 1:59:04 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 | 0.76 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.73 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 0.00 | 1.32 | 0.66 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.74 | -0.02 | 0.00 | -0.01 | 3/27/2026 | 4/29/2026 1:59:04 PM EST |
| 42.50 | 0.33 | 0.96 | 0.65 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.71 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/29/2026 1:59:04 PM EST |
| 45.00 | 0.00 | 2.62 | 1.31 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.01 | -0.03 | 0.00 | -0.01 | 4/14/2026 | 4/29/2026 1:59:04 PM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.67 | -0.04 | 0.00 | -0.02 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 50.00 | 0.41 | 1.23 | 0.82 | 0.68 | -0.09 | -11.69% | 0.02 | 21 | 167 | 0.65 | -0.05 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 55.00 | 0.72 | 2.09 | 1.41 | 1.20 | +0.10 | +9.10% | 0.03 | 16 | 274 | 0.63 | -0.07 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 60.00 | 1.63 | 2.14 | 1.89 | 1.88 | +0.05 | +2.74% | 0.03 | 139 | 320 | 0.61 | -0.10 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 65.00 | 2.40 | 3.40 | 2.90 | 2.82 | +0.18 | +6.82% | 0.04 | 29 | 1,084 | 0.59 | -0.14 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 67.50 | 3.20 | 3.95 | 3.58 | 3.00 | -0.25 | -7.70% | 0.05 | 31 | 746 | 0.59 | -0.16 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 70.00 | 3.80 | 4.45 | 4.13 | 3.95 | +0.23 | +6.19% | 0.06 | 1 | 1,326 | 0.58 | -0.18 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 72.50 | 4.45 | 5.40 | 4.93 | 4.55 | +0.10 | +2.25% | 0.07 | 3 | 198 | 0.57 | -0.21 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 75.00 | 5.20 | 6.05 | 5.63 | 5.35 | +0.25 | +4.91% | 0.08 | 10 | 545 | 0.57 | -0.23 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 77.50 | 4.60 | 6.40 | 5.50 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 490 | 0.55 | -0.26 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 80.00 | 6.80 | 8.40 | 7.60 | 7.23 | +0.58 | +8.73% | 0.10 | 7 | 2,511 | 0.55 | -0.29 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 82.50 | 6.95 | 9.60 | 8.28 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1,083 | 0.57 | -0.33 | 0.01 | -0.04 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 85.00 | 9.10 | 9.50 | 9.30 | 9.15 | +0.50 | +5.78% | 0.11 | 1 | 470 | 0.55 | -0.36 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 87.50 | 10.25 | 10.80 | 10.53 | 10.61 | +0.35 | +3.42% | 0.12 | 16 | 2,154 | 0.54 | -0.39 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 90.00 | 11.85 | 12.25 | 12.05 | 11.90 | +0.70 | +6.25% | 0.13 | 19 | 1,023 | 0.54 | -0.42 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 92.50 | 13.00 | 14.60 | 13.80 | 13.30 | +0.80 | +6.40% | 0.15 | 317 | 1,260 | 0.57 | -0.46 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 95.00 | 14.20 | 15.15 | 14.68 | 14.75 | +0.85 | +6.12% | 0.15 | 9 | 1,341 | 0.53 | -0.49 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 97.50 | 16.00 | 17.30 | 16.65 | 15.95 | +0.55 | +3.58% | 0.17 | 11 | 946 | 0.53 | -0.52 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 100.00 | 17.65 | 19.10 | 18.38 | 17.90 | +0.95 | +5.61% | 0.18 | 21 | 1,141 | 0.52 | -0.55 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 105.00 | 21.15 | 22.80 | 21.98 | 21.25 | +1.70 | +8.70% | 0.21 | 8 | 391 | 0.54 | -0.61 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 110.00 | 23.75 | 26.35 | 25.05 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 400 | 0.52 | -0.66 | 0.01 | -0.04 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 115.00 | 28.80 | 30.30 | 29.55 | 26.90 | 0.00 | 0.00% | 0.26 | 0 | 483 | 0.55 | -0.72 | 0.01 | -0.04 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 120.00 | 31.35 | 34.85 | 33.10 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 186 | 0.52 | -0.76 | 0.01 | -0.03 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 125.00 | 35.75 | 39.25 | 37.50 | 26.29 | 0.00 | 0.00% | 0.30 | 0 | 277 | 0.51 | -0.80 | 0.01 | -0.03 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 130.00 | 40.40 | 43.65 | 42.03 | 36.25 | 0.00 | 0.00% | 0.32 | 0 | 38 | 0.52 | -0.83 | 0.01 | -0.03 | 4/16/2026 | 4/29/2026 1:59:04 PM EST |
| 135.00 | 45.00 | 48.30 | 46.65 | % | 0.35 | 0 | 12 | 0.64 | -0.86 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 140.00 | 49.80 | 53.05 | 51.43 | % | 0.37 | 0 | 1 | 0.66 | -0.89 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 145.00 | 54.65 | 57.90 | 56.28 | % | 0.39 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 150.00 | 59.50 | 63.50 | 61.50 | % | 0.41 | 0 | 4 | 0.71 | -0.92 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 155.00 | 64.40 | 68.50 | 66.45 | % | 0.43 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 160.00 | 69.40 | 73.50 | 71.45 | % | 0.45 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 165.00 | 74.40 | 78.50 | 76.45 | % | 0.46 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 170.00 | 79.40 | 83.50 | 81.45 | % | 0.48 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 175.00 | 84.40 | 88.50 | 86.45 | % | 0.49 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST |