Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $128.39 as of 8/3/2026 9:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.75 | 60.55 | 58.65 | % | 0.84 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 75.00 | 51.80 | 55.60 | 53.70 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 80.00 | 46.90 | 50.65 | 48.78 | % | 0.61 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 85.00 | 41.95 | 45.65 | 43.80 | 36.52 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.16 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/3/2026 4:00:07 PM EST |
| 90.00 | 37.10 | 40.70 | 38.90 | % | 0.43 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/3/2026 4:00:07 PM EST | |||
| 95.00 | 32.20 | 35.85 | 34.03 | 27.89 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.94 | 0.98 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 100.00 | 27.50 | 31.05 | 29.28 | % | 0.29 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 8/3/2026 4:00:07 PM EST | |||
| 104.00 | 23.85 | 26.50 | 25.18 | % | 0.24 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.05 | 8/3/2026 4:00:07 PM EST | |||
| 105.00 | 22.95 | 25.60 | 24.28 | 25.30 | % | 0.23 | 1 | 0 | 0.68 | 0.93 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 106.00 | 22.10 | 24.75 | 23.43 | % | 0.22 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.06 | 8/3/2026 4:00:07 PM EST | |||
| 107.00 | 21.00 | 23.85 | 22.43 | % | 0.21 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 8/3/2026 4:00:07 PM EST | |||
| 108.00 | 20.35 | 22.90 | 21.63 | % | 0.20 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.06 | 8/3/2026 4:00:07 PM EST | |||
| 109.00 | 19.60 | 22.15 | 20.88 | % | 0.19 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.07 | 8/3/2026 4:00:07 PM EST | |||
| 110.00 | 18.90 | 21.30 | 20.10 | % | 0.18 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.07 | 8/3/2026 4:00:07 PM EST | |||
| 111.00 | 17.90 | 20.50 | 19.20 | 11.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.86 | 0.01 | -0.08 | 7/24/2026 | 8/3/2026 4:00:07 PM EST |
| 112.00 | 17.10 | 20.45 | 18.78 | % | 0.17 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.08 | 8/3/2026 4:00:07 PM EST | |||
| 113.00 | 16.25 | 19.20 | 17.73 | % | 0.16 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.08 | 8/3/2026 4:00:07 PM EST | |||
| 114.00 | 15.20 | 18.10 | 16.65 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | 0.82 | 0.01 | -0.09 | 7/27/2026 | 8/3/2026 4:00:07 PM EST |
| 115.00 | 14.70 | 18.10 | 16.40 | % | 0.14 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.09 | 8/3/2026 4:00:07 PM EST | |||
| 116.00 | 13.40 | 17.35 | 15.38 | % | 0.13 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.10 | 8/3/2026 4:00:07 PM EST | |||
| 117.00 | 13.15 | 15.95 | 14.55 | % | 0.12 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.10 | 8/3/2026 4:00:07 PM EST | |||
| 118.00 | 12.95 | 14.60 | 13.78 | % | 0.12 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.10 | 8/3/2026 4:00:07 PM EST | |||
| 119.00 | 12.70 | 13.95 | 13.33 | 9.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.73 | 0.02 | -0.11 | 7/29/2026 | 8/3/2026 4:00:07 PM EST |
| 120.00 | 11.05 | 13.75 | 12.40 | 8.58 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.48 | 0.71 | 0.02 | -0.11 | 7/30/2026 | 8/3/2026 4:00:07 PM EST |
| 121.00 | 10.65 | 13.05 | 11.85 | 8.49 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | 0.69 | 0.02 | -0.11 | 7/30/2026 | 8/3/2026 4:00:07 PM EST |
| 122.00 | 10.55 | 12.00 | 11.28 | 8.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.67 | 0.02 | -0.11 | 7/30/2026 | 8/3/2026 4:00:07 PM EST |
| 123.00 | 9.85 | 11.70 | 10.78 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.65 | 0.02 | -0.12 | 7/24/2026 | 8/3/2026 4:00:07 PM EST |
| 124.00 | 9.35 | 10.80 | 10.08 | 6.34 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | 0.63 | 0.02 | -0.12 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 125.00 | 8.70 | 10.05 | 9.38 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.49 | 0.61 | 0.02 | -0.12 | 7/30/2026 | 8/3/2026 4:00:07 PM EST |
| 126.00 | 8.20 | 9.85 | 9.03 | 8.95 | +2.87 | +47.21% | 0.07 | 2 | 3 | 0.50 | 0.59 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 127.00 | 6.05 | 9.60 | 7.83 | 9.05 | +3.33 | +58.22% | 0.06 | 1 | 1 | 0.45 | 0.57 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 128.00 | 7.00 | 8.45 | 7.73 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.55 | 0.02 | -0.12 | 7/24/2026 | 8/3/2026 4:00:07 PM EST |
| 129.00 | 6.60 | 8.00 | 7.30 | 7.72 | % | 0.06 | 10 | 0 | 0.48 | 0.53 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 130.00 | 5.60 | 7.85 | 6.73 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.48 | 0.50 | 0.02 | -0.12 | 7/29/2026 | 8/3/2026 4:00:07 PM EST |
| 131.00 | 4.65 | 7.20 | 5.93 | 6.27 | +1.32 | +26.67% | 0.05 | 2 | 2 | 0.45 | 0.48 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 132.00 | 5.20 | 6.95 | 6.08 | 5.60 | +1.72 | +44.33% | 0.05 | 2 | 2 | 0.49 | 0.46 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 133.00 | 4.25 | 6.40 | 5.33 | 5.60 | +1.60 | +40.00% | 0.04 | 1 | 2 | 0.47 | 0.44 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 134.00 | 4.55 | 5.60 | 5.08 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.02 | -0.11 | 8/3/2026 4:00:07 PM EST | |||
| 135.00 | 4.10 | 5.60 | 4.85 | 4.05 | % | 0.04 | 2 | 0 | 0.48 | 0.40 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 140.00 | 2.57 | 3.20 | 2.89 | 2.96 | +1.30 | +78.32% | 0.02 | 9 | 12 | 0.45 | 0.29 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 145.00 | 1.63 | 2.24 | 1.94 | 1.83 | % | 0.01 | 23 | 0 | 0.45 | 0.21 | 0.02 | -0.08 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 150.00 | 0.97 | 1.38 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | 0.14 | 0.01 | -0.06 | 7/29/2026 | 8/3/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.04 | 8/3/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.03 | 8/3/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 8/3/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/3/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/3/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/3/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.16 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.61 | -0.66 | -51.97% | 0.01 | 1 | 12 | 0.69 | -0.04 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.05 | 8/3/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.80 | 1.40 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.07 | 0.01 | -0.05 | 7/29/2026 | 8/3/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 2.10 | 1.05 | 1.20 | -0.45 | -27.28% | 0.01 | 1 | 1 | 0.68 | -0.08 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 107.00 | 0.72 | 1.86 | 1.29 | 1.82 | -0.08 | -4.22% | 0.01 | 1 | 12 | 0.56 | -0.09 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 108.00 | 0.89 | 1.76 | 1.33 | 1.33 | -0.84 | -38.71% | 0.01 | 2 | 1 | 0.54 | -0.10 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 109.00 | 0.99 | 1.80 | 1.40 | 1.54 | % | 0.01 | 2 | 0 | 0.53 | -0.12 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 110.00 | 0.29 | 2.40 | 1.35 | 1.51 | -0.99 | -39.60% | 0.01 | 4 | 72 | 0.48 | -0.13 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 111.00 | 0.04 | 2.92 | 1.48 | 1.70 | % | 0.01 | 2 | 0 | 0.44 | -0.14 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 112.00 | 0.91 | 2.36 | 1.64 | % | 0.01 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.08 | 8/3/2026 4:00:07 PM EST | |||
| 113.00 | 0.67 | 3.65 | 2.16 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.17 | 0.01 | -0.08 | 7/28/2026 | 8/3/2026 4:00:07 PM EST |
| 114.00 | 1.61 | 3.75 | 2.68 | 2.36 | -1.24 | -34.45% | 0.02 | 1 | 50 | 0.55 | -0.18 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 115.00 | 1.90 | 3.40 | 2.65 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.20 | 0.01 | -0.09 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 116.00 | 1.98 | 3.40 | 2.69 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.51 | -0.22 | 0.02 | -0.10 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 117.00 | 2.37 | 3.60 | 2.99 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.02 | -0.10 | 8/3/2026 4:00:07 PM EST | |||
| 118.00 | 2.67 | 3.40 | 3.04 | 3.02 | -2.78 | -47.94% | 0.03 | 5 | 1 | 0.49 | -0.25 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 119.00 | 2.48 | 4.50 | 3.49 | % | 0.03 | 0 | 0 | 0.51 | -0.27 | 0.02 | -0.11 | 8/3/2026 4:00:07 PM EST | |||
| 120.00 | 2.27 | 4.60 | 3.44 | 3.90 | -3.50 | -47.30% | 0.03 | 18 | 10 | 0.48 | -0.29 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 121.00 | 3.30 | 4.80 | 4.05 | 7.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.31 | 0.02 | -0.11 | 7/28/2026 | 8/3/2026 4:00:07 PM EST |
| 122.00 | 3.65 | 5.75 | 4.70 | % | 0.04 | 0 | 0 | 0.52 | -0.33 | 0.02 | -0.11 | 8/3/2026 4:00:07 PM EST | |||
| 123.00 | 3.85 | 5.55 | 4.70 | % | 0.04 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 124.00 | 3.55 | 6.00 | 4.78 | 5.40 | % | 0.04 | 6 | 0 | 0.47 | -0.37 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 125.00 | 5.00 | 6.30 | 5.65 | 5.76 | % | 0.05 | 6 | 0 | 0.50 | -0.39 | 0.02 | -0.12 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 126.00 | 5.15 | 6.85 | 6.00 | % | 0.05 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 127.00 | 5.60 | 7.35 | 6.48 | % | 0.05 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 128.00 | 6.35 | 7.65 | 7.00 | % | 0.05 | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 129.00 | 6.25 | 8.25 | 7.25 | % | 0.06 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 130.00 | 6.30 | 8.75 | 7.53 | % | 0.06 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 131.00 | 7.90 | 9.55 | 8.73 | % | 0.07 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 132.00 | 7.45 | 9.85 | 8.65 | 12.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.54 | 0.02 | -0.12 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 133.00 | 8.05 | 10.70 | 9.38 | % | 0.07 | 0 | 0 | 0.46 | -0.56 | 0.02 | -0.12 | 8/3/2026 4:00:07 PM EST | |||
| 134.00 | 9.35 | 11.05 | 10.20 | 14.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.58 | 0.02 | -0.11 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 135.00 | 10.25 | 11.65 | 10.95 | % | 0.08 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.11 | 8/3/2026 4:00:07 PM EST | |||
| 140.00 | 13.30 | 15.05 | 14.18 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.10 | 8/3/2026 4:00:07 PM EST | |||
| 145.00 | 16.20 | 19.90 | 18.05 | % | 0.12 | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.08 | 8/3/2026 4:00:07 PM EST | |||
| 150.00 | 20.50 | 24.15 | 22.33 | % | 0.15 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.06 | 8/3/2026 4:00:07 PM EST | |||
| 155.00 | 25.05 | 28.75 | 26.90 | 31.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.91 | 0.01 | -0.04 | 7/28/2026 | 8/3/2026 4:00:07 PM EST |
| 160.00 | 29.90 | 33.55 | 31.73 | % | 0.20 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 8/3/2026 4:00:07 PM EST | |||
| 165.00 | 34.75 | 38.45 | 36.60 | % | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 8/3/2026 4:00:07 PM EST | |||
| 170.00 | 39.70 | 43.60 | 41.65 | % | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 8/3/2026 4:00:07 PM EST |