Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $118.51 as of 6/17/2026 2:03:59 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 | 77.30 | 80.85 | 79.08 | 63.00 | 0.00 | 0.00% | 2.11 | 0 | 100 | 1.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/17/2026 4:00:16 PM EST |
| 40.00 | 74.40 | 78.35 | 76.38 | 49.08 | 0.00 | 0.00% | 1.91 | 0 | 125 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/17/2026 4:00:16 PM EST |
| 42.50 | 72.25 | 76.05 | 74.15 | % | 1.74 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:16 PM EST | |||
| 45.00 | 69.40 | 73.40 | 71.40 | 47.55 | 0.00 | 0.00% | 1.59 | 0 | 43 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/17/2026 4:00:16 PM EST |
| 47.50 | 66.95 | 71.00 | 68.98 | % | 1.45 | 0 | 29 | 1.31 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:16 PM EST | |||
| 50.00 | 64.55 | 68.55 | 66.55 | 50.33 | 0.00 | 0.00% | 1.33 | 0 | 32 | 1.31 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/17/2026 4:00:16 PM EST |
| 55.00 | 60.65 | 63.15 | 61.90 | 45.95 | 0.00 | 0.00% | 1.13 | 0 | 15 | 1.11 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/17/2026 4:00:16 PM EST |
| 60.00 | 55.90 | 58.25 | 57.08 | 61.42 | 0.00 | 0.00% | 0.95 | 0 | 75 | 1.07 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 65.00 | 50.95 | 53.90 | 52.43 | 38.43 | 0.00 | 0.00% | 0.81 | 0 | 76 | 1.03 | 0.98 | 0.00 | -0.01 | 5/7/2026 | 6/17/2026 4:00:16 PM EST |
| 67.50 | 48.55 | 51.45 | 50.00 | 33.88 | 0.00 | 0.00% | 0.74 | 0 | 35 | 0.71 | 0.97 | 0.00 | -0.01 | 4/14/2026 | 6/17/2026 4:00:16 PM EST |
| 70.00 | 46.40 | 48.85 | 47.63 | 50.40 | 0.00 | 0.00% | 0.68 | 0 | 466 | 0.73 | 0.97 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 72.50 | 43.85 | 46.35 | 45.10 | 30.50 | 0.00 | 0.00% | 0.62 | 0 | 24 | 0.68 | 0.96 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 4:00:16 PM EST |
| 75.00 | 41.60 | 44.45 | 43.03 | 30.10 | 0.00 | 0.00% | 0.57 | 0 | 43 | 0.70 | 0.95 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 4:00:16 PM EST |
| 77.50 | 39.30 | 42.15 | 40.73 | 28.15 | 0.00 | 0.00% | 0.53 | 0 | 34 | 0.68 | 0.94 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 4:00:16 PM EST |
| 80.00 | 37.15 | 39.65 | 38.40 | 32.06 | 0.00 | 0.00% | 0.48 | 0 | 687 | 0.66 | 0.93 | 0.00 | -0.03 | 6/9/2026 | 6/17/2026 4:00:16 PM EST |
| 82.50 | 35.00 | 37.55 | 36.28 | 35.20 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.65 | 0.91 | 0.00 | -0.03 | 5/28/2026 | 6/17/2026 4:00:16 PM EST |
| 85.00 | 32.85 | 35.45 | 34.15 | 37.10 | 0.00 | 0.00% | 0.40 | 0 | 102 | 0.64 | 0.90 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 87.50 | 30.70 | 33.30 | 32.00 | 35.53 | 0.00 | 0.00% | 0.37 | 0 | 139 | 0.62 | 0.88 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 90.00 | 28.60 | 31.10 | 29.85 | 35.00 | 0.00 | 0.00% | 0.33 | 0 | 2,047 | 0.60 | 0.86 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 92.50 | 26.70 | 29.25 | 27.98 | 28.54 | -2.41 | -7.79% | 0.30 | 2 | 334 | 0.60 | 0.84 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 95.00 | 24.85 | 27.20 | 26.03 | 26.72 | -3.96 | -12.91% | 0.27 | 10 | 937 | 0.59 | 0.82 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 97.50 | 22.80 | 25.30 | 24.05 | 25.41 | -1.40 | -5.23% | 0.25 | 6 | 495 | 0.57 | 0.79 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 100.00 | 21.05 | 23.25 | 22.15 | 22.70 | -1.51 | -6.24% | 0.22 | 4 | 1,285 | 0.56 | 0.76 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 105.00 | 17.95 | 20.30 | 19.13 | 18.50 | -3.12 | -14.44% | 0.18 | 7 | 2,340 | 0.56 | 0.71 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 110.00 | 14.80 | 15.75 | 15.28 | 15.56 | -1.75 | -10.11% | 0.14 | 1 | 1,907 | 0.51 | 0.64 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 115.00 | 12.20 | 13.00 | 12.60 | 12.70 | -2.56 | -16.78% | 0.11 | 51 | 3,149 | 0.50 | 0.58 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 120.00 | 10.30 | 10.65 | 10.48 | 10.77 | -1.73 | -13.84% | 0.09 | 13 | 2,461 | 0.50 | 0.51 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 125.00 | 8.30 | 8.75 | 8.53 | 8.50 | -1.70 | -16.67% | 0.07 | 10 | 1,340 | 0.49 | 0.45 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 130.00 | 6.65 | 7.00 | 6.83 | 6.90 | -1.35 | -16.37% | 0.05 | 25 | 1,688 | 0.49 | 0.39 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 135.00 | 5.20 | 5.65 | 5.43 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 865 | 0.49 | 0.33 | 0.01 | -0.06 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 140.00 | 4.15 | 4.60 | 4.38 | 4.15 | -1.14 | -21.55% | 0.03 | 5,020 | 6,015 | 0.49 | 0.27 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 145.00 | 3.05 | 3.65 | 3.35 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 430 | 0.48 | 0.22 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 150.00 | 2.33 | 2.90 | 2.62 | 2.69 | -0.52 | -16.20% | 0.02 | 1 | 513 | 0.47 | 0.18 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 155.00 | 0.74 | 2.55 | 1.65 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.44 | 0.14 | 0.01 | -0.03 | 6/1/2026 | 6/17/2026 4:00:16 PM EST |
| 160.00 | 1.10 | 2.31 | 1.71 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.48 | 0.11 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 165.00 | 0.50 | 1.58 | 1.04 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.45 | 0.08 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 170.00 | 0.10 | 1.51 | 0.81 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.43 | 0.06 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 4:00:16 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.57 | 0.05 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.01 | 6/17/2026 4:00:16 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 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/17/2026 4:00:16 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/17/2026 4:00:16 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/17/2026 4:00:16 PM EST |
| 45.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 4:00:16 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:16 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.79 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:16 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.75 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 4:00:16 PM EST |
| 60.00 | 0.04 | 0.30 | 0.17 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 445 | 0.61 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 65.00 | 0.34 | 0.35 | 0.35 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 1,112 | 0.63 | -0.02 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 67.50 | 0.02 | 0.50 | 0.26 | 0.43 | -0.67 | -60.91% | 0.00 | 2 | 806 | 0.52 | -0.03 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.01 | +2.05% | 0.01 | 8 | 1,307 | 0.56 | -0.03 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 72.50 | 0.25 | 0.75 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.55 | -0.04 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 75.00 | 0.20 | 0.90 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 928 | 0.52 | -0.05 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 77.50 | 0.10 | 1.57 | 0.84 | 0.99 | -1.51 | -60.40% | 0.01 | 1 | 481 | 0.51 | -0.06 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 80.00 | 0.90 | 1.23 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2,565 | 0.55 | -0.07 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 82.50 | 0.87 | 2.49 | 1.68 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 1,111 | 0.57 | -0.09 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 4:00:16 PM EST |
| 85.00 | 1.33 | 2.51 | 1.92 | 1.36 | -0.08 | -5.56% | 0.02 | 8 | 2,002 | 0.57 | -0.10 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 87.50 | 1.70 | 3.00 | 2.35 | 2.00 | +0.27 | +15.61% | 0.03 | 4 | 2,117 | 0.56 | -0.12 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 90.00 | 2.09 | 2.75 | 2.42 | 2.26 | +0.12 | +5.61% | 0.03 | 2 | 1,176 | 0.53 | -0.14 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 92.50 | 2.53 | 3.35 | 2.94 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 2,175 | 0.52 | -0.16 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1,819 | 0.52 | -0.18 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 97.50 | 3.90 | 4.35 | 4.13 | 3.80 | +0.20 | +5.56% | 0.04 | 4 | 1,944 | 0.52 | -0.21 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 100.00 | 4.35 | 5.00 | 4.68 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 2,134 | 0.51 | -0.24 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 105.00 | 6.30 | 6.65 | 6.48 | 5.88 | +0.07 | +1.21% | 0.06 | 3 | 726 | 0.52 | -0.29 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 110.00 | 8.20 | 8.60 | 8.40 | 8.45 | +0.82 | +10.75% | 0.08 | 18 | 484 | 0.51 | -0.36 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 115.00 | 10.50 | 11.15 | 10.83 | 10.90 | +1.70 | +18.48% | 0.09 | 3 | 587 | 0.50 | -0.42 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 120.00 | 13.15 | 13.60 | 13.38 | 12.80 | +1.05 | +8.94% | 0.11 | 20 | 834 | 0.50 | -0.49 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:16 PM EST |
| 125.00 | 15.85 | 16.65 | 16.25 | 14.85 | 0.00 | 0.00% | 0.13 | 0 | 317 | 0.50 | -0.55 | 0.01 | -0.07 | 6/16/2026 | 6/17/2026 4:00:16 PM EST |
| 130.00 | 18.80 | 20.35 | 19.58 | 27.40 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.48 | -0.61 | 0.01 | -0.06 | 6/10/2026 | 6/17/2026 4:00:16 PM EST |
| 135.00 | 21.95 | 23.65 | 22.80 | 27.20 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.47 | -0.67 | 0.01 | -0.06 | 6/1/2026 | 6/17/2026 4:00:16 PM EST |
| 140.00 | 26.45 | 27.80 | 27.13 | 31.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.50 | -0.73 | 0.01 | -0.05 | 6/1/2026 | 6/17/2026 4:00:16 PM EST |
| 145.00 | 29.90 | 32.00 | 30.95 | 35.05 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.48 | -0.78 | 0.01 | -0.05 | 5/27/2026 | 6/17/2026 4:00:16 PM EST |
| 150.00 | 33.65 | 36.50 | 35.08 | % | 0.23 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.04 | 6/17/2026 4:00:16 PM EST | |||
| 155.00 | 38.45 | 40.90 | 39.68 | % | 0.26 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.03 | 6/17/2026 4:00:16 PM EST | |||
| 160.00 | 42.75 | 45.55 | 44.15 | % | 0.28 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.03 | 6/17/2026 4:00:16 PM EST | |||
| 165.00 | 47.60 | 50.50 | 49.05 | % | 0.30 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.02 | 6/17/2026 4:00:16 PM EST | |||
| 170.00 | 52.80 | 55.40 | 54.10 | % | 0.32 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.02 | 6/17/2026 4:00:16 PM EST | |||
| 175.00 | 57.15 | 61.10 | 59.13 | 60.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.01 | 5/28/2026 | 6/17/2026 4:00:16 PM EST |
| 180.00 | 62.15 | 66.15 | 64.15 | % | 0.36 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.01 | 6/17/2026 4:00:16 PM EST |