Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $74.00 as of 10/22/2024 2:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.05 | 40.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 40.00 | 34.05 | 35.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 45.00 | 29.50 | 30.10 | 23.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 48.00 | 26.60 | 27.15 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 49.00 | 25.50 | 26.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 50.00 | 24.60 | 25.10 | 24.55 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 51.00 | 22.60 | 24.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 52.00 | 21.30 | 23.90 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 53.00 | 20.40 | 22.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 54.00 | 20.60 | 21.00 | 8.65 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.99 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 1:58:57 PM EST |
| 55.00 | 19.65 | 20.00 | 18.80 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.98 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 56.00 | 18.80 | 19.05 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 57.00 | 17.75 | 18.05 | 18.15 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.96 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 58.00 | 16.20 | 18.55 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 59.00 | 15.90 | 16.25 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 14.90 | 15.30 | 15.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.93 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 61.00 | 14.05 | 14.30 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.92 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 62.00 | 13.00 | 14.40 | 13.27 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.90 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 63.00 | 12.15 | 12.40 | 11.18 | -1.32 | -10.56% | 1 | 3 | 0.44 | 0.89 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 64.00 | 11.30 | 11.50 | 11.28 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.87 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 65.00 | 10.45 | 10.65 | 10.88 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.85 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 66.00 | 9.60 | 9.80 | 8.92 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.83 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 67.00 | 8.80 | 10.10 | 8.77 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.81 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 68.00 | 8.05 | 8.20 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.78 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 69.00 | 7.30 | 7.95 | 7.20 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.75 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 70.00 | 6.55 | 7.10 | 6.02 | -0.43 | -6.67% | 17 | 23 | 0.40 | 0.71 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 71.00 | 5.90 | 6.05 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.68 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 72.00 | 5.25 | 5.40 | 5.15 | -0.59 | -10.28% | 7 | 459 | 0.39 | 0.64 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 73.00 | 4.65 | 4.80 | 4.85 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.60 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 74.00 | 4.10 | 4.25 | 4.17 | -0.48 | -10.33% | 1 | 8 | 0.39 | 0.56 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 75.00 | 3.65 | 3.75 | 3.60 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.51 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 76.00 | 3.15 | 3.30 | 3.23 | -0.22 | -6.38% | 1 | 3 | 0.38 | 0.47 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 77.00 | 2.74 | 2.86 | 2.96 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.43 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 78.00 | 2.36 | 2.47 | 2.41 | -0.29 | -10.75% | 1 | 4 | 0.38 | 0.39 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 79.00 | 2.02 | 2.13 | 2.49 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.35 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 80.00 | 1.71 | 1.82 | 1.82 | -0.22 | -10.79% | 31 | 59 | 0.38 | 0.31 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 81.00 | 1.45 | 1.56 | 1.50 | -0.21 | -12.29% | 6 | 32 | 0.38 | 0.28 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 82.00 | 1.23 | 1.32 | % | 0 | 0 | 0.38 | 0.24 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 83.00 | 1.02 | 1.12 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 84.00 | 0.85 | 0.98 | 1.17 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.18 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 85.00 | 0.73 | 0.81 | 0.75 | -0.08 | -9.64% | 6 | 23 | 0.38 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 90.00 | 0.27 | 0.34 | 0.26 | -0.09 | -25.72% | 15 | 22 | 0.38 | 0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.03 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.69 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 48.00 | 0.00 | 0.78 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 51.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.01 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 52.00 | 0.01 | 0.16 | 0.11 | -0.22 | -66.67% | 1 | 18,501 | 0.52 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 53.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 1:58:57 PM EST |
| 54.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 55.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 56.00 | 0.01 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 57.00 | 0.05 | 0.67 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.04 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 58.00 | 0.04 | 0.28 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.05 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 59.00 | 0.22 | 0.27 | 0.26 | +0.06 | +30.00% | 8 | 32 | 0.46 | -0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 60.00 | 0.26 | 0.30 | 0.32 | -0.06 | -15.79% | 18 | 172 | 0.45 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 61.00 | 0.32 | 0.36 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.08 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 62.00 | 0.38 | 0.43 | 0.46 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.10 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 63.00 | 0.00 | 0.52 | 0.94 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.11 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 64.00 | 0.57 | 0.63 | 0.65 | 0.00 | 0.00% | 3 | 45 | 0.42 | -0.13 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 65.00 | 0.70 | 0.76 | 0.82 | -0.06 | -6.82% | 10 | 187 | 0.42 | -0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 66.00 | 0.85 | 0.92 | 1.00 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.17 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 67.00 | 1.03 | 1.11 | 1.21 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.19 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 68.00 | 1.25 | 1.32 | 1.43 | +0.03 | +2.15% | 10 | 150 | 0.41 | -0.22 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 69.00 | 1.50 | 1.57 | 1.80 | +0.12 | +7.15% | 1 | 34 | 0.41 | -0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 70.00 | 1.78 | 1.85 | 1.68 | -0.37 | -18.05% | 5 | 60 | 0.40 | -0.29 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 71.00 | 2.09 | 2.18 | 2.11 | -0.28 | -11.72% | 2 | 36 | 0.40 | -0.32 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 72.00 | 2.45 | 2.55 | 2.64 | -0.06 | -2.23% | 70 | 329 | 0.40 | -0.36 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 73.00 | 2.86 | 2.96 | 2.91 | -0.24 | -7.62% | 3 | 31 | 0.40 | -0.40 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 74.00 | 3.30 | 3.45 | 3.35 | -0.20 | -5.64% | 21 | 68 | 0.39 | -0.44 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 75.00 | 3.80 | 3.95 | 3.95 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.49 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 76.00 | 4.35 | 4.45 | 4.61 | -0.01 | -0.22% | 1 | 1 | 0.39 | -0.53 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 77.00 | 4.90 | 5.05 | % | 0 | 0 | 0.39 | -0.57 | 0.04 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 78.00 | 5.50 | 5.65 | % | 0 | 0 | 0.39 | -0.61 | 0.04 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 79.00 | 6.15 | 6.35 | % | 0 | 0 | 0.39 | -0.65 | 0.04 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 80.00 | 6.85 | 7.05 | 7.00 | -0.08 | -1.13% | 10 | 24 | 0.39 | -0.69 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 81.00 | 7.60 | 7.80 | % | 0 | 0 | 0.39 | -0.72 | 0.04 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 82.00 | 8.40 | 8.55 | % | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 83.00 | 9.20 | 9.45 | % | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 84.00 | 10.05 | 10.25 | % | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 85.00 | 10.90 | 11.10 | % | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 90.00 | 15.40 | 15.75 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 95.00 | 20.35 | 20.70 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 100.00 | 24.75 | 26.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 105.00 | 29.85 | 31.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST |