Home Options UALChain

UAL

United Airlines Holdings, Inc.Close $133.32EOD only

Max Pain

$125.00

Next expiry Jul 10, 2026

Expected Move

±$9.43

7.1% from close

Price Gap

-8.32

Distance to max pain

IV Rank

Low premium

P/C OI

1.18

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects UAL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

UAL Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	45.36	56.30	59.30	0.00	2	0	252.0%	0.966	0.0016	-0.259	0.014	0.013
85.00	52.41	46.25	49.35	0.00	2	7	207.6%	0.957	0.0024	-0.261	0.017	0.015
93.00	43.63	38.80	41.30	0.00	2	2	171.1%	0.950	0.0033	-0.244	0.019	0.016
95.00	41.79	36.30	39.40	0.00	25	24	166.9%	0.944	0.0037	-0.260	0.021	0.017
98.00	37.82	33.65	36.35	0.00	1	27	152.8%	0.941	0.0042	-0.247	0.022	0.017
100.00	35.27	31.35	34.40	0.00	1	9	146.7%	0.936	0.0046	-0.253	0.023	0.017
101.00	34.81	30.80	33.45	0.00	5	25	144.4%	0.932	0.0049	-0.260	0.024	0.017
102.00	27.70	29.35	32.40	0.00	1	1	138.8%	0.932	0.0051	-0.250	0.024	0.018
103.00	33.25	28.50	31.35	0.00	5	34	133.2%	0.933	0.0053	-0.240	0.024	0.018
104.00	14.67	27.75	30.40	0.00	1	37	131.0%	0.928	0.0056	-0.247	0.025	0.018
105.00	6.43	26.85	29.40	0.00	2	8	127.1%	0.926	0.0059	-0.245	0.026	0.018
106.00	10.20	25.65	28.40	0.00	16	8	123.3%	0.924	0.0063	-0.243	0.026	0.018
107.00	26.01	24.40	27.75	-2.32	2	26	129.6%	0.907	0.0070	-0.296	0.031	0.018
108.00	26.71	23.90	26.55	-2.67	1	16	120.0%	0.912	0.0072	-0.263	0.029	0.018
109.00	25.04	22.45	25.45	0.00	1	15	113.3%	0.914	0.0075	-0.245	0.029	0.019
110.00	21.68	21.70	25.00	-3.65	8	65	55.1%	0.995	0.0014	-0.024	0.003	0.021
111.00	22.60	20.95	23.60	3.10	1	5	109.7%	0.901	0.0086	-0.263	0.032	0.019
112.00	22.60	20.00	22.30	12.25	1	11	97.7%	0.913	0.0088	-0.215	0.029	0.019
113.00	20.50	18.55	22.00	3.17	2	17	111.5%	0.876	0.0100	-0.313	0.038	0.018
114.00	19.30	17.55	20.50	-2.25	5	33	95.6%	0.895	0.0103	-0.240	0.033	0.019
115.00	18.56	17.10	19.45	-2.14	28	55	90.5%	0.894	0.0109	-0.230	0.034	0.019
116.00	17.00	16.20	18.80	-3.76	8	43	54.9%	0.970	0.0067	-0.063	0.013	0.021
117.00	16.69	15.25	17.90	-2.62	23	16	56.0%	0.959	0.0086	-0.079	0.016	0.021
118.00	15.00	14.30	17.00	-2.68	14	18	56.3%	0.947	0.0104	-0.093	0.020	0.021
119.00	16.70	12.90	15.75	0.00	16	15	81.9%	0.857	0.0149	-0.256	0.042	0.019
120.00	13.14	12.00	15.45	-2.72	2	169	52.7%	0.932	0.0135	-0.105	0.024	0.021
121.00	13.43	11.10	14.60	4.31	2	26	53.3%	0.913	0.0160	-0.124	0.029	0.021
122.00	13.35	10.75	13.40	-2.54	4	18	55.7%	0.885	0.0189	-0.155	0.036	0.020
123.00	11.42	10.00	12.90	-3.77	3	143	60.1%	0.846	0.0214	-0.200	0.044	0.019
124.00	11.73	9.10	11.75	-1.34	1	40	55.7%	0.839	0.0238	-0.191	0.045	0.019
125.00	9.58	8.30	10.95	-2.47	36	477	55.4%	0.813	0.0263	-0.208	0.050	0.019
126.00	9.05	7.55	10.55	-2.21	22	215	58.4%	0.773	0.0280	-0.243	0.056	0.018
127.00	8.08	6.80	9.85	-1.79	1	30	58.2%	0.743	0.0300	-0.258	0.060	0.017
128.00	8.04	6.15	8.80	-1.51	25	9	55.8%	0.718	0.0328	-0.259	0.062	0.017
129.00	9.16	5.75	8.15	0.00	11	39	57.6%	0.678	0.0337	-0.282	0.066	0.016
130.00	6.08	4.70	7.75	-2.57	9	129	56.2%	0.646	0.0359	-0.285	0.069	0.015
131.00	5.05	4.60	7.35	-4.45	77	37	60.5%	0.603	0.0345	-0.317	0.071	0.014
132.00	5.00	4.25	6.45	-1.85	2	22	59.5%	0.568	0.0358	-0.317	0.073	0.014
133.00	4.92	4.45	5.75	-0.93	51	66	62.8%	0.532	0.0343	-0.337	0.073	0.013
134.00	4.30	3.60	5.25	-1.29	151	10	60.3%	0.496	0.0358	-0.324	0.074	0.012
135.00	3.50	3.15	4.10	-1.65	545	312	55.7%	0.455	0.0385	-0.298	0.073	0.011
136.00	2.95	1.85	4.50	-1.60	17	124	55.2%	0.416	0.0383	-0.290	0.072	0.010
137.00	2.70	1.09	4.45	-1.40	35	32	54.7%	0.378	0.0376	-0.280	0.070	0.009
138.00	2.40	0.56	3.20	-1.33	145	175	65.0%	0.371	0.0315	-0.330	0.070	0.009
139.00	2.04	1.45	3.30	-1.51	13	28	58.2%	0.320	0.0333	-0.279	0.066	0.008
140.00	1.82	1.20	2.30	-1.23	254	208	53.1%	0.269	0.0336	-0.235	0.061	0.007
141.00	1.55	1.06	3.05	-1.08	15	240	61.5%	0.273	0.0292	-0.274	0.061	0.007
143.00	1.16	0.07	2.37	-0.94	120	2,029	55.1%	0.192	0.0269	-0.202	0.050	0.005
145.00	0.95	0.00	1.97	-0.68	22	297	57.0%	0.155	0.0227	-0.182	0.044	0.004
146.00	0.89	0.00	2.52	-0.39	3	85	65.3%	0.171	0.0211	-0.221	0.047	0.004
148.00	0.61	0.00	1.53	-0.36	18	98	60.7%	0.117	0.0175	-0.159	0.036	0.003
150.00	0.37	0.00	0.60	-0.44	17	128	52.1%	0.057	0.0118	-0.079	0.021	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.05	0.00	2.13	0.00	0	10	340.6%	-0.027	0.0010	-0.278	0.011	-0.001
65.00	0.02	0.00	0.25	0.00	0	1	215.6%	-0.005	0.0004	-0.043	0.003	-0.000
70.00	0.04	0.00	0.02	0.00	0	15	146.9%	-0.001	0.0001	-0.004	0.000	-0.000
75.00	0.01	0.00	0.02	0.00	2	127	132.8%	-0.001	0.0001	-0.004	0.000	-0.000
80.00	0.03	0.00	0.02	0.00	51	160	118.8%	-0.001	0.0001	-0.004	0.000	-0.000
85.00	0.16	0.00	0.47	0.00	1	55	155.7%	-0.014	0.0012	-0.073	0.007	-0.000
90.00	0.01	0.00	0.05	-0.03	4	332	102.3%	-0.002	0.0004	-0.009	0.001	-0.000
91.00	0.34	0.00	2.04	0.00	37	37	181.2%	-0.049	0.0031	-0.243	0.019	-0.001
92.00	0.04	0.00	1.15	0.00	5	39	155.6%	-0.033	0.0026	-0.152	0.014	-0.001
93.00	0.30	0.00	1.15	0.00	4	2	151.8%	-0.034	0.0027	-0.151	0.014	-0.001
94.00	0.08	0.00	1.15	0.00	5	5	148.0%	-0.035	0.0028	-0.151	0.014	-0.001
95.00	0.38	0.00	0.76	0.24	1	25	132.8%	-0.026	0.0025	-0.106	0.011	-0.001
96.00	0.33	0.00	0.50	0.00	6	59	119.7%	-0.019	0.0021	-0.074	0.009	-0.001
97.00	0.36	0.00	0.95	0.00	2	12	131.6%	-0.033	0.0030	-0.127	0.014	-0.001
98.00	0.11	0.00	0.96	0.00	2	60	128.3%	-0.034	0.0032	-0.127	0.014	-0.001
99.00	0.42	0.00	0.95	0.00	4	15	124.6%	-0.035	0.0033	-0.126	0.014	-0.001
100.00	0.30	0.01	0.37	0.28	11	181	102.0%	-0.017	0.0023	-0.057	0.008	-0.000
101.00	0.42	0.00	0.38	0.37	2	45	99.0%	-0.018	0.0024	-0.057	0.008	-0.000
102.00	0.05	0.00	0.67	0.00	6	394	106.4%	-0.029	0.0034	-0.092	0.012	-0.001
103.00	0.17	0.01	0.82	0.06	11	175	107.7%	-0.035	0.0039	-0.110	0.014	-0.001
104.00	0.08	0.00	1.00	0.00	1	57	108.6%	-0.042	0.0044	-0.127	0.016	-0.001
105.00	0.12	0.00	0.66	0.02	16	28	96.5%	-0.031	0.0040	-0.089	0.013	-0.001
106.00	0.12	0.00	0.58	0.00	6	52	90.9%	-0.029	0.0040	-0.080	0.012	-0.001
107.00	0.17	0.00	0.58	0.00	9	29	87.9%	-0.030	0.0042	-0.079	0.013	-0.001
108.00	0.09	0.00	1.15	-0.24	70	134	98.3%	-0.052	0.0059	-0.138	0.020	-0.001
109.00	0.12	0.00	0.95	-0.08	37	184	90.7%	-0.047	0.0059	-0.117	0.018	-0.001
110.00	0.13	0.00	0.62	0.00	16	117	79.7%	-0.036	0.0053	-0.082	0.014	-0.001
111.00	0.23	0.00	1.82	0.08	31	11	99.3%	-0.080	0.0081	-0.193	0.027	-0.002
112.00	0.18	0.00	0.35	0.03	6	38	65.8%	-0.025	0.0047	-0.050	0.011	-0.001
113.00	0.19	0.00	1.65	0.01	1	10	89.5%	-0.080	0.0090	-0.175	0.028	-0.002
114.00	0.31	0.07	0.95	0.09	14	39	75.7%	-0.060	0.0085	-0.118	0.022	-0.002
115.00	0.28	0.10	1.04	0.01	19	125	74.5%	-0.068	0.0095	-0.128	0.024	-0.002
116.00	0.40	0.00	2.18	0.02	3	86	85.7%	-0.108	0.0117	-0.208	0.034	-0.003
117.00	0.45	0.00	1.51	0.05	3	74	73.3%	-0.089	0.0119	-0.155	0.030	-0.002
118.00	0.56	0.05	1.48	0.16	5	72	70.1%	-0.094	0.0130	-0.154	0.031	-0.003
119.00	0.60	0.00	2.43	0.27	1	35	77.3%	-0.131	0.0149	-0.214	0.039	-0.004
120.00	1.29	0.20	1.45	0.75	80	267	64.5%	-0.109	0.0157	-0.157	0.034	-0.003
121.00	0.96	0.34	2.67	0.13	9	29	75.4%	-0.161	0.0176	-0.241	0.045	-0.004
122.00	0.95	0.11	1.95	0.15	15	169	61.8%	-0.138	0.0193	-0.177	0.041	-0.004
123.00	1.25	0.85	1.39	-0.08	6	26	59.9%	-0.153	0.0214	-0.184	0.044	-0.004
124.00	1.51	0.93	3.20	0.51	27	70	72.7%	-0.218	0.0220	-0.279	0.054	-0.006
125.00	1.53	1.22	2.96	0.38	243	381	68.6%	-0.231	0.0240	-0.272	0.056	-0.006
126.00	1.72	0.48	2.00	0.42	24	155	50.2%	-0.195	0.0298	-0.179	0.051	-0.005
127.00	2.20	1.68	3.40	0.31	153	41	66.2%	-0.279	0.0275	-0.289	0.062	-0.008
128.00	2.46	1.68	3.45	0.75	84	13	61.7%	-0.298	0.0304	-0.277	0.064	-0.008
129.00	2.76	2.40	3.50	0.83	23	67	62.0%	-0.331	0.0317	-0.291	0.067	-0.009
130.00	3.22	2.74	3.40	0.94	93	292	58.4%	-0.358	0.0347	-0.282	0.069	-0.010
131.00	3.50	3.15	3.80	0.60	137	14	58.2%	-0.394	0.0358	-0.289	0.071	-0.011
132.00	3.95	3.60	5.30	0.70	2	32	64.9%	-0.435	0.0328	-0.329	0.073	-0.012
133.00	5.03	3.95	4.70	1.64	135	23	57.0%	-0.468	0.0378	-0.291	0.073	-0.013
134.00	4.80	4.50	5.30	1.17	37	57	57.7%	-0.505	0.0375	-0.295	0.074	-0.014
135.00	5.78	5.00	6.80	1.38	73	98	63.3%	-0.536	0.0340	-0.323	0.073	-0.015
136.00	6.40	4.40	7.40	2.00	5	192	55.7%	-0.583	0.0379	-0.277	0.072	-0.016
137.00	6.85	6.15	8.00	2.10	5	68	62.9%	-0.602	0.0332	-0.310	0.071	-0.017
138.00	7.37	6.00	8.90	1.37	10	101	59.3%	-0.644	0.0340	-0.280	0.069	-0.018
139.00	7.26	6.70	9.60	0.00	6	23	59.5%	-0.676	0.0327	-0.271	0.066	-0.019
140.00	7.12	7.45	10.10	0.52	43	80	58.3%	-0.711	0.0318	-0.251	0.063	-0.020
141.00	8.00	8.50	10.85	0.00	7	7	60.6%	-0.731	0.0295	-0.251	0.061	-0.020

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.