Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $94.83 as of 10/3/2025 3:31:22 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 | 40.45 | 41.10 | 40.78 | 39.53 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 35.45 | 36.95 | 36.20 | 43.31 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 30.80 | 31.25 | 31.03 | 34.76 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.68 | 0.98 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 26.05 | 26.50 | 26.28 | 36.86 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.67 | 0.96 | 0.00 | -0.02 | 9/17/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 21.40 | 21.85 | 21.63 | 21.45 | -2.22 | -9.38% | 0.29 | 1 | 2 | 0.56 | 0.92 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 16.60 | 17.50 | 17.05 | 18.07 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.47 | 0.85 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 12.60 | 13.55 | 13.08 | 13.60 | +0.55 | +4.22% | 0.15 | 14 | 9 | 0.48 | 0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 10.10 | 10.20 | 10.15 | 10.22 | +0.37 | +3.76% | 0.11 | 23 | 48 | 0.51 | 0.67 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 92.50 | 8.60 | 8.75 | 8.68 | 8.92 | +0.12 | +1.37% | 0.09 | 2 | 32 | 0.50 | 0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 7.30 | 7.45 | 7.38 | 7.35 | +0.05 | +0.69% | 0.08 | 105 | 209 | 0.50 | 0.56 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 97.50 | 6.10 | 6.25 | 6.18 | 6.15 | +0.14 | +2.33% | 0.06 | 40 | 57 | 0.50 | 0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 5.10 | 5.20 | 5.15 | 5.06 | -0.04 | -0.79% | 0.05 | 17 | 591 | 0.49 | 0.44 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 3.40 | 3.50 | 3.45 | 3.46 | +0.05 | +1.47% | 0.03 | 5 | 1,246 | 0.48 | 0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 2.10 | 2.27 | 2.19 | 2.20 | -0.08 | -3.51% | 0.02 | 47 | 1,936 | 0.48 | 0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 1.35 | 1.43 | 1.39 | 1.41 | -0.06 | -4.09% | 0.01 | 20 | 196 | 0.47 | 0.17 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 0.78 | 0.92 | 0.85 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1,445 | 0.46 | 0.11 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 0.51 | 0.57 | 0.54 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.47 | 0.07 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.64 | 0.33 | 0.34 | -0.02 | -5.56% | 0.00 | 3 | 335 | 0.42 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 0.05 | 0.34 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.26 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.61 | 0.31 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.69 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.38 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.01 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 0.28 | 0.45 | 0.37 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.53 | -0.04 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.86 | -0.18 | -17.31% | 0.01 | 1 | 272 | 0.51 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 1.36 | 1.52 | 1.44 | 1.48 | -0.14 | -8.65% | 0.02 | 124 | 269 | 0.51 | -0.15 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 2.55 | 2.69 | 2.62 | 2.58 | -0.19 | -6.86% | 0.03 | 772 | 961 | 0.51 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 90.00 | 4.15 | 4.30 | 4.23 | 4.30 | -0.27 | -5.91% | 0.05 | 15 | 189 | 0.50 | -0.33 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 92.50 | 5.20 | 5.35 | 5.28 | 5.35 | -0.35 | -6.14% | 0.06 | 3 | 63 | 0.49 | -0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 95.00 | 6.40 | 6.50 | 6.45 | 6.54 | -0.66 | -9.17% | 0.07 | 46 | 211 | 0.49 | -0.44 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 97.50 | 7.70 | 7.85 | 7.78 | 8.32 | +0.10 | +1.22% | 0.08 | 11 | 56 | 0.49 | -0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 100.00 | 9.15 | 9.30 | 9.23 | 9.50 | -0.14 | -1.46% | 0.09 | 1 | 2,724 | 0.49 | -0.56 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 12.50 | 12.65 | 12.58 | 12.46 | -0.94 | -7.02% | 0.12 | 1 | 1,179 | 0.49 | -0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 15.85 | 16.75 | 16.30 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.47 | -0.76 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 19.75 | 21.30 | 20.53 | 21.63 | 0.00 | 0.00% | 0.18 | 0 | 981 | 0.44 | -0.83 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 24.85 | 25.25 | 25.05 | 22.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.47 | -0.89 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 29.60 | 30.00 | 29.80 | 19.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | -0.93 | 0.01 | -0.02 | 9/12/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 34.45 | 34.85 | 34.65 | % | 0.27 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 135.00 | 38.65 | 39.95 | 39.30 | % | 0.29 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 140.00 | 42.55 | 46.70 | 44.63 | % | 0.32 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 47.70 | 51.70 | 49.70 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 52.70 | 56.70 | 54.70 | % | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 57.70 | 61.70 | 59.70 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |