Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $106.05 as of 9/5/2025 3:49:11 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 | 51.70 | 53.10 | 52.40 | % | 0.95 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 60.00 | 46.65 | 47.85 | 47.25 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 65.00 | 41.80 | 43.75 | 42.78 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 70.00 | 36.95 | 37.50 | 37.23 | % | 0.53 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 75.00 | 31.05 | 32.65 | 31.85 | % | 0.42 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:53 PM EST | |||
| 80.00 | 27.25 | 27.90 | 27.58 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 9/5/2025 3:59:53 PM EST | |||
| 85.00 | 22.75 | 23.35 | 23.05 | % | 0.27 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 90.00 | 17.60 | 19.10 | 18.35 | % | 0.20 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 92.00 | 16.85 | 18.30 | 17.58 | 18.21 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | 0.82 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 93.00 | 15.40 | 16.80 | 16.10 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 94.00 | 15.10 | 16.15 | 15.63 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 95.00 | 14.70 | 15.10 | 14.90 | % | 0.16 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 96.00 | 14.00 | 16.05 | 15.03 | % | 0.16 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 97.00 | 13.25 | 13.60 | 13.43 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 98.00 | 12.40 | 13.10 | 12.75 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 99.00 | 11.90 | 12.25 | 12.08 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 100.00 | 11.35 | 11.60 | 11.48 | 11.71 | % | 0.11 | 1 | 0 | 0.49 | 0.68 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 101.00 | 10.70 | 11.00 | 10.85 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 102.00 | 9.95 | 10.40 | 10.18 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 103.00 | 9.25 | 9.80 | 9.53 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 104.00 | 8.95 | 9.20 | 9.08 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 105.00 | 8.45 | 10.40 | 9.43 | 8.62 | % | 0.09 | 16 | 0 | 0.54 | 0.58 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 106.00 | 7.85 | 8.15 | 8.00 | 9.22 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.48 | 0.56 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 107.00 | 6.20 | 7.60 | 6.90 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 108.00 | 6.90 | 7.15 | 7.03 | 7.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.52 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 109.00 | 6.40 | 6.70 | 6.55 | 6.81 | -0.41 | -5.68% | 0.06 | 1 | 1 | 0.47 | 0.49 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 110.00 | 6.00 | 6.25 | 6.13 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 111.00 | 5.60 | 5.85 | 5.73 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 112.00 | 5.10 | 5.45 | 5.28 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 113.00 | 4.75 | 5.15 | 4.95 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 114.00 | 4.20 | 4.90 | 4.55 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 115.00 | 4.10 | 4.45 | 4.28 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 116.00 | 2.63 | 4.15 | 3.39 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 117.00 | 3.10 | 3.80 | 3.45 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 118.00 | 3.20 | 5.30 | 4.25 | 3.40 | % | 0.04 | 5 | 0 | 0.45 | 0.31 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 119.00 | 2.83 | 3.25 | 3.04 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 120.00 | 1.59 | 3.05 | 2.32 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.02 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 125.00 | 1.69 | 2.08 | 1.89 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.02 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.03 | 9/5/2025 3:59:53 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.08 | 1.04 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.24 | 0.48 | 0.36 | 0.24 | % | 0.00 | 1 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 80.00 | 0.37 | 0.64 | 0.51 | 0.33 | % | 0.01 | 1 | 0 | 0.59 | -0.05 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 85.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 90.00 | 1.60 | 2.19 | 1.90 | 1.75 | % | 0.02 | 1 | 0 | 0.53 | -0.15 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 92.00 | 1.88 | 2.36 | 2.12 | 2.11 | +0.14 | +7.11% | 0.02 | 20 | 5 | 0.51 | -0.18 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 93.00 | 2.05 | 2.60 | 2.33 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 94.00 | 2.09 | 2.80 | 2.45 | 2.41 | % | 0.03 | 1 | 0 | 0.49 | -0.21 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 95.00 | 2.50 | 2.94 | 2.72 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 96.00 | 2.72 | 3.15 | 2.94 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 97.00 | 3.20 | 3.45 | 3.33 | 3.27 | % | 0.03 | 1 | 0 | 0.49 | -0.26 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 98.00 | 2.40 | 3.75 | 3.08 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 99.00 | 3.85 | 4.00 | 3.93 | 4.00 | % | 0.04 | 1 | 0 | 0.49 | -0.30 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 100.00 | 4.15 | 4.40 | 4.28 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.32 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 101.00 | 4.55 | 4.80 | 4.68 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 102.00 | 4.90 | 5.20 | 5.05 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 103.00 | 5.30 | 5.65 | 5.48 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 104.00 | 4.75 | 6.05 | 5.40 | % | 0.05 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 105.00 | 6.20 | 7.65 | 6.93 | 6.47 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.42 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 106.00 | 6.70 | 6.95 | 6.83 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 107.00 | 7.10 | 7.40 | 7.25 | 7.30 | -0.18 | -2.41% | 0.07 | 106 | 1 | 0.47 | -0.46 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 108.00 | 7.70 | 8.00 | 7.85 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 109.00 | 8.25 | 8.55 | 8.40 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 110.00 | 7.05 | 9.20 | 8.13 | 9.15 | +0.85 | +10.25% | 0.07 | 1 | 1 | 0.41 | -0.53 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 111.00 | 9.35 | 9.70 | 9.53 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 112.00 | 9.95 | 10.35 | 10.15 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 113.00 | 9.20 | 11.10 | 10.15 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 114.00 | 11.25 | 11.70 | 11.48 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.02 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 115.00 | 11.90 | 12.45 | 12.18 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 116.00 | 12.60 | 13.05 | 12.83 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 117.00 | 13.30 | 13.70 | 13.50 | % | 0.12 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 118.00 | 13.85 | 14.50 | 14.18 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 119.00 | 14.40 | 15.20 | 14.80 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 120.00 | 15.50 | 16.10 | 15.80 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 125.00 | 18.75 | 20.10 | 19.43 | % | 0.16 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 130.00 | 23.85 | 24.50 | 24.18 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.04 | 9/5/2025 3:59:53 PM EST | |||
| 135.00 | 28.55 | 29.05 | 28.80 | % | 0.21 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 9/5/2025 3:59:53 PM EST |