Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $104.50 as of 12/8/2025 9:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.05 | 52.00 | 50.03 | % | 0.91 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 60.00 | 43.10 | 47.00 | 45.05 | % | 0.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 65.00 | 38.30 | 42.05 | 40.18 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 70.00 | 33.35 | 37.10 | 35.23 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 75.00 | 28.75 | 32.15 | 30.45 | % | 0.41 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 80.00 | 23.90 | 27.35 | 25.63 | % | 0.32 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 85.00 | 19.10 | 22.55 | 20.83 | % | 0.25 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 87.00 | 17.45 | 20.75 | 19.10 | % | 0.22 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 88.00 | 16.15 | 19.85 | 18.00 | % | 0.20 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 89.00 | 15.45 | 18.95 | 17.20 | % | 0.19 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 90.00 | 14.60 | 18.05 | 16.33 | % | 0.18 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 91.00 | 13.70 | 17.20 | 15.45 | % | 0.17 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 92.00 | 12.85 | 15.75 | 14.30 | % | 0.16 | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 93.00 | 12.00 | 15.55 | 13.78 | 12.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.82 | 0.02 | -0.07 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 94.00 | 11.65 | 14.75 | 13.20 | % | 0.14 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 95.00 | 10.80 | 13.30 | 12.05 | % | 0.13 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 96.00 | 10.55 | 13.20 | 11.88 | % | 0.12 | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 97.00 | 9.20 | 12.50 | 10.85 | % | 0.11 | 0 | 0 | 0.50 | 0.73 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 98.00 | 8.65 | 11.75 | 10.20 | 10.07 | -2.94 | -22.60% | 0.10 | 10 | 11 | 0.51 | 0.71 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 99.00 | 7.80 | 11.10 | 9.45 | 9.10 | -0.74 | -7.52% | 0.10 | 11 | 13 | 0.50 | 0.69 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 100.00 | 7.45 | 8.70 | 8.08 | 8.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.66 | 0.02 | -0.09 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 101.00 | 6.55 | 9.15 | 7.85 | % | 0.08 | 0 | 0 | 0.47 | 0.64 | 0.03 | -0.09 | 12/8/2025 4:00:02 PM EST | |||
| 102.00 | 6.15 | 8.60 | 7.38 | 8.99 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.47 | 0.61 | 0.03 | -0.09 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 103.00 | 5.75 | 7.95 | 6.85 | 7.29 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | 0.58 | 0.03 | -0.10 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 104.00 | 5.15 | 7.65 | 6.40 | 6.46 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.48 | 0.55 | 0.03 | -0.10 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 105.00 | 4.70 | 7.00 | 5.85 | 8.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | 0.53 | 0.03 | -0.10 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 106.00 | 4.70 | 6.65 | 5.68 | 5.30 | -0.97 | -15.47% | 0.05 | 4 | 17 | 0.50 | 0.50 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 107.00 | 3.80 | 5.70 | 4.75 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.46 | 0.47 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 108.00 | 2.95 | 5.65 | 4.30 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.44 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 109.00 | 3.10 | 4.80 | 3.95 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.41 | 0.03 | -0.09 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 110.00 | 2.85 | 4.80 | 3.83 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.47 | 0.39 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 111.00 | 2.50 | 4.55 | 3.53 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.36 | 0.03 | -0.09 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 112.00 | 2.26 | 4.20 | 3.23 | 2.54 | -1.24 | -32.81% | 0.03 | 1 | 8 | 0.48 | 0.33 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 113.00 | 1.91 | 3.20 | 2.56 | % | 0.02 | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 114.00 | 1.71 | 3.40 | 2.56 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 115.00 | 1.40 | 2.72 | 2.06 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.44 | 0.26 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 116.00 | 1.20 | 3.15 | 2.18 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.02 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 117.00 | 0.95 | 2.49 | 1.72 | % | 0.01 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 118.00 | 0.41 | 2.76 | 1.59 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 119.00 | 0.65 | 2.35 | 1.50 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 120.00 | 0.53 | 1.88 | 1.21 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.44 | 0.16 | 0.02 | -0.06 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 121.00 | 0.42 | 2.70 | 1.56 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.02 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 122.00 | 0.18 | 2.60 | 1.39 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.13 | 0.02 | -0.05 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 2.32 | 1.17 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.10 | 0.01 | -0.04 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | % | 0.01 | 1 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 75.00 | 0.04 | 0.74 | 0.39 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 80.00 | 0.12 | 0.94 | 0.53 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.03 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 85.00 | 0.01 | 1.06 | 0.54 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | -0.07 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 87.00 | 0.05 | 1.53 | 0.79 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | -0.09 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 88.00 | 0.18 | 1.56 | 0.87 | 2.08 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.48 | -0.10 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 89.00 | 0.29 | 1.60 | 0.95 | 0.88 | -0.63 | -41.73% | 0.01 | 2 | 2 | 0.48 | -0.12 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 90.00 | 0.47 | 1.55 | 1.01 | 0.98 | -0.20 | -16.95% | 0.01 | 3 | 4 | 0.48 | -0.13 | 0.01 | -0.06 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 91.00 | 0.25 | 2.20 | 1.23 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.15 | 0.01 | -0.06 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 92.00 | 0.74 | 1.54 | 1.14 | 1.07 | % | 0.01 | 1 | 0 | 0.44 | -0.17 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST | |
| 93.00 | 0.75 | 2.02 | 1.39 | 1.45 | -1.33 | -47.85% | 0.01 | 1 | 1 | 0.45 | -0.18 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 94.00 | 1.11 | 2.34 | 1.73 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.20 | 0.02 | -0.08 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 95.00 | 1.24 | 3.55 | 2.40 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.22 | 0.02 | -0.08 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 96.00 | 1.47 | 2.80 | 2.14 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.24 | 0.02 | -0.08 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 97.00 | 1.66 | 3.05 | 2.36 | % | 0.02 | 0 | 0 | 0.45 | -0.27 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 98.00 | 2.03 | 3.20 | 2.62 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.45 | -0.29 | 0.02 | -0.09 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 99.00 | 2.34 | 4.35 | 3.35 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.31 | 0.02 | -0.09 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 100.00 | 2.63 | 4.60 | 3.62 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.34 | 0.02 | -0.09 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 101.00 | 2.99 | 4.45 | 3.72 | 5.22 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.45 | -0.36 | 0.03 | -0.09 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 102.00 | 3.40 | 5.30 | 4.35 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.39 | 0.03 | -0.09 | 11/28/2025 | 12/8/2025 4:00:02 PM EST |
| 103.00 | 3.70 | 5.55 | 4.63 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.42 | 0.03 | -0.10 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 104.00 | 4.20 | 6.10 | 5.15 | 4.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.45 | 0.03 | -0.10 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 105.00 | 4.70 | 6.00 | 5.35 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | -0.47 | 0.03 | -0.10 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 106.00 | 5.15 | 6.70 | 5.93 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.50 | 0.03 | -0.10 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 107.00 | 5.30 | 7.30 | 6.30 | 6.72 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | -0.53 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 108.00 | 6.25 | 8.35 | 7.30 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | -0.56 | 0.03 | -0.09 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 109.00 | 6.90 | 8.50 | 7.70 | 6.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.59 | 0.03 | -0.09 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 110.00 | 6.80 | 9.55 | 8.18 | % | 0.07 | 0 | 0 | 0.41 | -0.61 | 0.03 | -0.09 | 12/8/2025 4:00:02 PM EST | |||
| 111.00 | 8.05 | 10.20 | 9.13 | % | 0.08 | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.09 | 12/8/2025 4:00:02 PM EST | |||
| 112.00 | 8.60 | 10.85 | 9.73 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.03 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 113.00 | 8.75 | 11.60 | 10.18 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 114.00 | 9.60 | 12.35 | 10.98 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 115.00 | 10.35 | 13.30 | 11.83 | % | 0.10 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 116.00 | 11.15 | 14.00 | 12.58 | % | 0.11 | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 117.00 | 11.65 | 14.85 | 13.25 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.07 | 12/8/2025 4:00:02 PM EST | |||
| 118.00 | 12.80 | 15.75 | 14.28 | % | 0.12 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 119.00 | 13.65 | 16.45 | 15.05 | % | 0.13 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 120.00 | 14.05 | 17.45 | 15.75 | % | 0.13 | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.06 | 12/8/2025 4:00:02 PM EST | |||
| 121.00 | 14.95 | 18.35 | 16.65 | % | 0.14 | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 122.00 | 15.80 | 19.10 | 17.45 | % | 0.14 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 125.00 | 18.55 | 22.00 | 20.28 | % | 0.16 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 130.00 | 23.40 | 26.80 | 25.10 | % | 0.19 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.03 | 12/8/2025 4:00:02 PM EST | |||
| 135.00 | 28.35 | 32.35 | 30.35 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 140.00 | 33.35 | 37.45 | 35.40 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:02 PM EST |