Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $106.84 as of 12/12/2025 8:15:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | ||||||
| 85.00 | 21.85 | 25.15 | 23.50 | % | 0.28 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 90.00 | 17.40 | 20.85 | 19.13 | 20.40 | % | 0.21 | 1 | 0 | 0.47 | 0.85 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 92.00 | 16.80 | 19.20 | 18.00 | % | 0.20 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 93.00 | 15.05 | 18.45 | 16.75 | % | 0.18 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 94.00 | 13.85 | 17.65 | 15.75 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 95.00 | 13.45 | 16.90 | 15.18 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 96.00 | 12.60 | 16.15 | 14.38 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 97.00 | 11.70 | 15.45 | 13.58 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 98.00 | 10.95 | 14.80 | 12.88 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 99.00 | 10.60 | 14.10 | 12.35 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 100.00 | 10.00 | 13.45 | 11.73 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 101.00 | 9.95 | 12.80 | 11.38 | % | 0.11 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 102.00 | 8.90 | 12.20 | 10.55 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 103.00 | 8.00 | 11.65 | 9.83 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 104.00 | 8.05 | 11.10 | 9.58 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 105.00 | 7.45 | 10.55 | 9.00 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 106.00 | 6.85 | 10.00 | 8.43 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 107.00 | 6.45 | 9.50 | 7.98 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.56 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 108.00 | 5.65 | 9.00 | 7.33 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 109.00 | 5.00 | 8.30 | 6.65 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 110.00 | 5.00 | 8.20 | 6.60 | 7.47 | +0.38 | +5.36% | 0.06 | 3 | 1 | 0.47 | 0.50 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 111.00 | 4.85 | 7.80 | 6.33 | % | 0.06 | 0 | 0 | 0.48 | 0.47 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 112.00 | 4.40 | 7.40 | 5.90 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 113.00 | 3.95 | 7.00 | 5.48 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 114.00 | 2.90 | 6.70 | 4.80 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 115.00 | 2.57 | 6.35 | 4.46 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 116.00 | 2.83 | 6.00 | 4.42 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 117.00 | 2.60 | 5.75 | 4.18 | % | 0.04 | 0 | 0 | 0.47 | 0.36 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 118.00 | 2.10 | 5.50 | 3.80 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 119.00 | 2.20 | 5.20 | 3.70 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 120.00 | 1.85 | 4.85 | 3.35 | 3.66 | % | 0.03 | 3 | 0 | 0.46 | 0.30 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 125.00 | 0.45 | 3.95 | 2.20 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.02 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 130.00 | 0.50 | 3.25 | 1.88 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.01 | -0.02 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 80.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.01 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.30 | 3.30 | 1.80 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 92.00 | 1.03 | 3.65 | 2.34 | % | 0.03 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 93.00 | 1.01 | 3.90 | 2.46 | % | 0.03 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 94.00 | 1.00 | 4.10 | 2.55 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 95.00 | 1.41 | 4.30 | 2.86 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 96.00 | 1.65 | 4.55 | 3.10 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 97.00 | 1.65 | 4.80 | 3.23 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 98.00 | 1.95 | 5.25 | 3.60 | % | 0.04 | 0 | 0 | 0.49 | -0.27 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 99.00 | 2.40 | 5.55 | 3.98 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 100.00 | 2.40 | 5.90 | 4.15 | % | 0.04 | 0 | 0 | 0.49 | -0.30 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 101.00 | 2.50 | 6.25 | 4.38 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 102.00 | 3.05 | 6.60 | 4.83 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 103.00 | 3.60 | 7.00 | 5.30 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 104.00 | 3.75 | 7.40 | 5.58 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 105.00 | 4.15 | 7.90 | 6.03 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 106.00 | 4.45 | 8.35 | 6.40 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 107.00 | 5.00 | 8.85 | 6.93 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 108.00 | 5.65 | 9.45 | 7.55 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 109.00 | 6.05 | 9.30 | 7.68 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 110.00 | 6.60 | 10.30 | 8.45 | % | 0.08 | 0 | 0 | 0.47 | -0.50 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 111.00 | 7.20 | 10.40 | 8.80 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 112.00 | 7.80 | 11.80 | 9.80 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 113.00 | 8.45 | 12.35 | 10.40 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 114.00 | 9.10 | 13.00 | 11.05 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 115.00 | 9.75 | 13.70 | 11.73 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 116.00 | 10.45 | 14.50 | 12.48 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 117.00 | 11.15 | 15.20 | 13.18 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 118.00 | 11.85 | 15.85 | 13.85 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 119.00 | 12.60 | 15.40 | 14.00 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 120.00 | 13.35 | 16.00 | 14.68 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 125.00 | 18.95 | 19.75 | 19.35 | % | 0.15 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 130.00 | 21.70 | 24.80 | 23.25 | % | 0.18 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 135.00 | 26.35 | 29.65 | 28.00 | % | 0.21 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 140.00 | 31.25 | 34.90 | 33.08 | % | 0.24 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 12/12/2025 3:59:55 PM EST |