Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $95.62 as of 11/24/2025 9:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 73.95 | 77.70 | 75.83 | 75.65 | +3.24 | +4.48% | 3.79 | 4 | 443 | 3.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 25.00 | 69.50 | 72.80 | 71.15 | 75.33 | 0.00 | 0.00% | 2.85 | 0 | 75 | 2.71 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:55 PM EST |
| 28.00 | 65.85 | 70.05 | 67.95 | 32.10 | 0.00 | 0.00% | 2.43 | 0 | 80 | 2.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/24/2025 3:59:55 PM EST |
| 30.00 | 63.80 | 68.00 | 65.90 | 69.30 | 0.00 | 0.00% | 2.20 | 0 | 88 | 2.41 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:55 PM EST |
| 33.00 | 60.80 | 64.85 | 62.83 | 73.20 | 0.00 | 0.00% | 1.90 | 0 | 189 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 3:59:55 PM EST |
| 35.00 | 59.00 | 63.00 | 61.00 | 60.07 | 0.00 | 0.00% | 1.74 | 0 | 155 | 2.08 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:55 PM EST |
| 38.00 | 55.85 | 60.10 | 57.98 | 64.65 | 0.00 | 0.00% | 1.53 | 0 | 93 | 1.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 3:59:55 PM EST |
| 40.00 | 54.00 | 57.95 | 55.98 | 54.15 | 0.00 | 0.00% | 1.40 | 0 | 687 | 1.84 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:55 PM EST |
| 43.00 | 51.15 | 54.85 | 53.00 | 48.50 | 0.00 | 0.00% | 1.23 | 0 | 204 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 45.00 | 48.90 | 53.15 | 51.03 | 54.75 | 0.00 | 0.00% | 1.13 | 0 | 514 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 11/24/2025 3:59:55 PM EST |
| 47.00 | 47.05 | 51.00 | 49.03 | 50.91 | 0.00 | 0.00% | 1.04 | 0 | 285 | 1.54 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/24/2025 3:59:55 PM EST |
| 50.00 | 44.10 | 48.25 | 46.18 | 43.23 | 0.00 | 0.00% | 0.92 | 0 | 500 | 1.44 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 52.50 | 41.60 | 45.75 | 43.68 | 44.76 | 0.00 | 0.00% | 0.83 | 0 | 432 | 1.38 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/24/2025 3:59:55 PM EST |
| 55.00 | 39.20 | 43.45 | 41.33 | 41.18 | 0.00 | 0.00% | 0.75 | 0 | 3,164 | 1.30 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 11/24/2025 3:59:55 PM EST |
| 57.50 | 36.65 | 40.85 | 38.75 | 38.00 | 0.00 | 0.00% | 0.67 | 0 | 558 | 1.20 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 11/24/2025 3:59:55 PM EST |
| 60.00 | 35.10 | 37.40 | 36.25 | 40.40 | 0.00 | 0.00% | 0.60 | 0 | 2,502 | 0.98 | 0.98 | 0.00 | -0.02 | 11/12/2025 | 11/24/2025 3:59:55 PM EST |
| 62.50 | 32.70 | 34.70 | 33.70 | 35.43 | 0.00 | 0.00% | 0.54 | 0 | 889 | 0.87 | 0.97 | 0.00 | -0.02 | 10/29/2025 | 11/24/2025 3:59:55 PM EST |
| 65.00 | 29.75 | 32.55 | 31.15 | 30.55 | 0.00 | 0.00% | 0.48 | 0 | 3,166 | 0.87 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 67.50 | 27.40 | 29.95 | 28.68 | 34.82 | 0.00 | 0.00% | 0.42 | 0 | 362 | 0.78 | 0.95 | 0.00 | -0.03 | 10/20/2025 | 11/24/2025 3:59:55 PM EST |
| 70.00 | 26.40 | 27.45 | 26.93 | 25.14 | 0.00 | 0.00% | 0.38 | 0 | 11,998 | 0.59 | 0.94 | 0.01 | -0.04 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 72.50 | 23.25 | 25.05 | 24.15 | 21.15 | 0.00 | 0.00% | 0.33 | 0 | 425 | 0.67 | 0.92 | 0.01 | -0.04 | 11/18/2025 | 11/24/2025 3:59:55 PM EST |
| 75.00 | 21.15 | 23.65 | 22.40 | 22.25 | +1.55 | +7.49% | 0.30 | 6 | 2,771 | 0.42 | 0.89 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 77.50 | 18.95 | 22.00 | 20.48 | 20.25 | +3.95 | +24.24% | 0.26 | 73 | 363 | 0.56 | 0.87 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 80.00 | 17.05 | 18.45 | 17.75 | 18.05 | +4.10 | +29.40% | 0.22 | 6 | 3,229 | 0.50 | 0.84 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 82.50 | 15.30 | 16.40 | 15.85 | 16.10 | +1.68 | +11.65% | 0.19 | 1 | 314 | 0.51 | 0.80 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 85.00 | 13.50 | 15.35 | 14.43 | 14.00 | +0.36 | +2.64% | 0.17 | 4 | 2,452 | 0.50 | 0.76 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 87.50 | 11.75 | 13.60 | 12.68 | 12.45 | +1.80 | +16.91% | 0.14 | 4 | 192 | 0.50 | 0.72 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 90.00 | 9.55 | 11.60 | 10.58 | 9.60 | +0.45 | +4.92% | 0.12 | 1 | 2,898 | 0.49 | 0.67 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 92.50 | 9.10 | 9.30 | 9.20 | 9.05 | -0.35 | -3.73% | 0.10 | 8 | 2,659 | 0.50 | 0.62 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 95.00 | 7.65 | 7.95 | 7.80 | 8.00 | +0.85 | +11.89% | 0.08 | 23 | 3,599 | 0.49 | 0.57 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 97.50 | 6.50 | 7.00 | 6.75 | 6.59 | +0.14 | +2.18% | 0.07 | 72 | 1,495 | 0.49 | 0.51 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 100.00 | 5.40 | 5.70 | 5.55 | 5.52 | +0.87 | +18.71% | 0.06 | 92 | 5,823 | 0.48 | 0.46 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 105.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.30 | +8.83% | 0.04 | 24 | 2,971 | 0.48 | 0.35 | 0.02 | -0.06 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 110.00 | 2.36 | 2.72 | 2.54 | 2.50 | +0.35 | +16.28% | 0.02 | 78 | 2,892 | 0.47 | 0.26 | 0.02 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 115.00 | 1.52 | 1.73 | 1.63 | 1.62 | -0.20 | -10.99% | 0.01 | 13 | 1,727 | 0.47 | 0.18 | 0.02 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 120.00 | 0.86 | 1.20 | 1.03 | 1.03 | +0.13 | +14.45% | 0.01 | 12 | 3,878 | 0.47 | 0.13 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 125.00 | 0.50 | 0.76 | 0.63 | 0.63 | -0.11 | -14.87% | 0.01 | 7 | 2,594 | 0.47 | 0.09 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.88 | 0.57 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.50 | 0.06 | 0.01 | -0.02 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 135.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.48 | -56.48% | 0.00 | 6 | 784 | 0.50 | 0.04 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.59 | 0.03 | 0.00 | -0.01 | 11/13/2025 | 11/24/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.60 | 0.02 | 0.00 | -0.01 | 10/15/2025 | 11/24/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,506 | 0.49 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.60 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.57 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,753 | 1.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,992 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/24/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/24/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/24/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,929 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/24/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,360 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/24/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3,216 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:55 PM EST |
| 40.00 | 0.02 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,261 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,799 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.91 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.94 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 11/24/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,476 | 0.96 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 11/24/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.52 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,542 | 0.96 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/24/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.78 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/24/2025 3:59:55 PM EST |
| 57.50 | 0.01 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.63 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,996 | 0.74 | -0.02 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 62.50 | 0.08 | 0.50 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.62 | -0.03 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 65.00 | 0.17 | 0.55 | 0.36 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,579 | 0.65 | -0.04 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 3:59:55 PM EST |
| 67.50 | 0.33 | 0.60 | 0.47 | 0.46 | -0.34 | -42.50% | 0.01 | 1 | 870 | 0.60 | -0.05 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 70.00 | 0.43 | 0.79 | 0.61 | 0.71 | -0.24 | -25.27% | 0.01 | 4 | 4,311 | 0.61 | -0.06 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 72.50 | 0.76 | 1.20 | 0.98 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1,584 | 0.60 | -0.08 | 0.01 | -0.04 | 11/18/2025 | 11/24/2025 3:59:55 PM EST |
| 75.00 | 0.80 | 1.26 | 1.03 | 1.19 | -0.56 | -32.00% | 0.01 | 4 | 1,904 | 0.55 | -0.11 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 77.50 | 1.14 | 1.60 | 1.37 | 1.51 | -0.32 | -17.49% | 0.02 | 2 | 2,721 | 0.56 | -0.13 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 80.00 | 1.60 | 1.87 | 1.74 | 1.86 | -0.35 | -15.84% | 0.02 | 5 | 3,415 | 0.54 | -0.16 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 82.50 | 2.13 | 2.37 | 2.25 | 2.39 | -1.56 | -39.50% | 0.03 | 10 | 1,936 | 0.53 | -0.20 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 85.00 | 2.66 | 2.97 | 2.82 | 2.89 | -0.74 | -20.39% | 0.03 | 7 | 4,149 | 0.52 | -0.24 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 87.50 | 3.35 | 3.75 | 3.55 | 3.75 | -0.65 | -14.78% | 0.04 | 2 | 1,731 | 0.51 | -0.28 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 90.00 | 4.20 | 4.60 | 4.40 | 4.48 | -1.29 | -22.36% | 0.05 | 30 | 2,121 | 0.51 | -0.33 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 92.50 | 5.20 | 5.55 | 5.38 | 5.27 | -1.48 | -21.93% | 0.06 | 14 | 1,567 | 0.50 | -0.38 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 95.00 | 5.50 | 6.65 | 6.08 | 6.66 | -1.65 | -19.86% | 0.06 | 21 | 1,471 | 0.50 | -0.43 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 97.50 | 7.35 | 7.90 | 7.63 | 8.00 | -0.90 | -10.12% | 0.08 | 49 | 1,874 | 0.49 | -0.49 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 100.00 | 8.15 | 9.30 | 8.73 | 9.50 | -0.95 | -9.10% | 0.09 | 21 | 1,715 | 0.49 | -0.54 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 105.00 | 12.00 | 13.35 | 12.68 | 13.75 | 0.00 | 0.00% | 0.12 | 0 | 498 | 0.49 | -0.65 | 0.02 | -0.06 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 110.00 | 15.85 | 17.15 | 16.50 | 16.40 | -1.15 | -6.56% | 0.15 | 3 | 1,525 | 0.50 | -0.74 | 0.02 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 115.00 | 19.15 | 21.60 | 20.38 | 20.65 | -1.75 | -7.82% | 0.18 | 12 | 436 | 0.52 | -0.82 | 0.02 | -0.05 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 120.00 | 24.30 | 25.95 | 25.13 | 25.10 | -4.19 | -14.31% | 0.21 | 28 | 292 | 0.60 | -0.87 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 125.00 | 28.90 | 31.25 | 30.08 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.70 | -0.91 | 0.01 | -0.03 | 9/24/2025 | 11/24/2025 3:59:55 PM EST |
| 130.00 | 33.75 | 36.30 | 35.03 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.77 | -0.94 | 0.01 | -0.02 | 10/17/2025 | 11/24/2025 3:59:55 PM EST |
| 135.00 | 37.35 | 41.45 | 39.40 | 34.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 1/31/2025 | 11/24/2025 3:59:55 PM EST |
| 140.00 | 42.45 | 46.30 | 44.38 | 55.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 3/4/2025 | 11/24/2025 3:59:55 PM EST |
| 145.00 | 47.30 | 51.35 | 49.33 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 1/27/2025 | 11/24/2025 3:59:55 PM EST |
| 150.00 | 52.35 | 56.35 | 54.35 | 46.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 11/24/2025 3:59:55 PM EST |
| 155.00 | 57.45 | 61.35 | 59.40 | % | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 160.00 | 62.30 | 66.35 | 64.33 | % | 0.40 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 165.00 | 67.30 | 71.35 | 69.33 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST |