Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $102.98 as of 8/22/2025 8:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 64.15 | 67.45 | 65.80 | % | 1.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 61.90 | 64.80 | 63.35 | 62.41 | 0.00 | 0.00% | 1.58 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 60.25 | 62.70 | 61.48 | % | 1.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 56.55 | 59.85 | 58.20 | % | 1.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 54.00 | 57.75 | 55.88 | 45.00 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 53.10 | 55.15 | 54.13 | 37.90 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 46.75 | 50.25 | 48.50 | % | 0.88 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 42.95 | 45.25 | 44.10 | 33.31 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.82 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 37.30 | 40.15 | 38.73 | 32.85 | 0.00 | 0.00% | 0.60 | 0 | 32 | 0.73 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 35.80 | 36.60 | 36.20 | % | 0.54 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 32.10 | 35.70 | 33.90 | 33.60 | 0.00 | 0.00% | 0.48 | 0 | 50 | 0.66 | 0.97 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 29.60 | 32.45 | 31.03 | 25.88 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.43 | 0.96 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 28.20 | 30.75 | 29.48 | 28.48 | -0.18 | -0.63% | 0.39 | 1 | 95 | 0.61 | 0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 25.20 | 27.60 | 26.40 | 26.12 | +3.67 | +16.35% | 0.34 | 1 | 52 | 0.44 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 22.75 | 25.10 | 23.93 | 23.85 | +4.59 | +23.84% | 0.30 | 114 | 456 | 0.41 | 0.92 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 21.90 | 23.50 | 22.70 | 22.20 | +4.77 | +27.37% | 0.28 | 77 | 1,326 | 0.57 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 18.75 | 20.80 | 19.78 | 21.70 | +6.40 | +41.83% | 0.23 | 93 | 752 | 0.45 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 87.50 | 16.25 | 19.20 | 17.73 | 17.79 | 0.00 | 0.00% | 0.20 | 0 | 307 | 0.45 | 0.84 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 14.65 | 16.05 | 15.35 | 15.65 | +3.77 | +31.74% | 0.17 | 105 | 822 | 0.41 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 92.50 | 13.45 | 14.15 | 13.80 | 12.90 | +1.03 | +8.68% | 0.15 | 2 | 1,203 | 0.43 | 0.77 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 12.15 | 12.50 | 12.33 | 11.90 | +3.27 | +37.90% | 0.13 | 55 | 2,945 | 0.47 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 97.50 | 10.45 | 11.70 | 11.08 | 10.37 | +3.05 | +41.67% | 0.11 | 1 | 277 | 0.48 | 0.68 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 9.00 | 9.25 | 9.13 | 9.08 | +2.63 | +40.78% | 0.09 | 34 | 3,639 | 0.45 | 0.62 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 6.45 | 7.35 | 6.90 | 6.26 | +1.96 | +45.59% | 0.07 | 541 | 985 | 0.46 | 0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 4.50 | 5.95 | 5.23 | 4.46 | +1.46 | +48.67% | 0.05 | 156 | 921 | 0.43 | 0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 2.33 | 4.25 | 3.29 | 2.99 | +1.08 | +56.55% | 0.03 | 128 | 5,409 | 0.45 | 0.29 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 1.42 | 2.22 | 1.82 | 1.97 | +0.74 | +60.17% | 0.02 | 8 | 138 | 0.41 | 0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 1.00 | 1.41 | 1.21 | 1.13 | +0.36 | +46.76% | 0.01 | 6 | 382 | 0.42 | 0.14 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.57 | 1.66 | 1.12 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | 0.09 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.45 | 1.02 | 0.74 | 0.33 | -0.44 | -57.15% | 0.01 | 20 | 203 | 0.48 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.04 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.10 | 1.32 | 0.71 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.56 | 0.78 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.01 | 0.40 | 0.21 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.78 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.03 | 0.55 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.61 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 1.21 | 0.61 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 359 | 0.84 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.10 | 0.49 | 0.30 | 0.45 | +0.13 | +40.63% | 0.00 | 11 | 809 | 0.56 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 0.33 | 0.60 | 0.47 | 0.36 | -0.36 | -50.00% | 0.01 | 10 | 483 | 0.57 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.35 | 0.98 | 0.67 | 0.46 | -0.40 | -46.52% | 0.01 | 20 | 1,666 | 0.58 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 0.61 | 0.70 | 0.66 | 0.56 | -0.19 | -25.34% | 0.01 | 2 | 493 | 0.53 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.80 | 1.98 | 1.39 | 0.96 | -0.59 | -38.07% | 0.02 | 32 | 545 | 0.61 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 0.99 | 2.94 | 1.97 | 1.04 | -0.89 | -46.12% | 0.02 | 5 | 460 | 0.63 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 1.31 | 3.10 | 2.21 | 1.37 | -0.98 | -41.71% | 0.03 | 12 | 386 | 0.59 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 87.50 | 1.46 | 3.60 | 2.53 | 1.70 | -1.40 | -45.17% | 0.03 | 5 | 1,047 | 0.56 | -0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 1.68 | 2.49 | 2.09 | 2.26 | -1.64 | -42.06% | 0.02 | 51 | 1,375 | 0.46 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 92.50 | 2.68 | 3.00 | 2.84 | 2.95 | -1.83 | -38.29% | 0.03 | 72 | 419 | 0.47 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 3.55 | 3.70 | 3.63 | 3.71 | -2.07 | -35.82% | 0.04 | 535 | 1,345 | 0.46 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 97.50 | 4.35 | 4.55 | 4.45 | 4.55 | -2.51 | -35.56% | 0.05 | 35 | 130 | 0.45 | -0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 5.30 | 5.50 | 5.40 | 5.45 | -2.94 | -35.05% | 0.05 | 131 | 1,889 | 0.45 | -0.38 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 7.75 | 8.00 | 7.88 | 7.90 | -2.00 | -20.21% | 0.08 | 13 | 43 | 0.45 | -0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 10.65 | 10.95 | 10.80 | 11.01 | -3.93 | -26.31% | 0.10 | 904 | 859 | 0.44 | -0.61 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 13.40 | 16.15 | 14.78 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.47 | -0.71 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 17.25 | 20.10 | 18.68 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.46 | -0.79 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 20.75 | 23.15 | 21.95 | % | 0.18 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 25.75 | 29.05 | 27.40 | % | 0.21 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 31.80 | 33.75 | 32.78 | % | 0.24 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 36.40 | 37.70 | 37.05 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 40.45 | 43.50 | 41.98 | % | 0.29 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST |