Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $101.29 as of 10/21/2025 3:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 78.45 | 82.45 | 80.45 | 80.30 | -1.75 | -2.14% | 4.02 | 4 | 9 | 3.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 25.00 | 73.85 | 77.50 | 75.68 | 57.15 | 0.00 | 0.00% | 3.03 | 0 | 51 | 2.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/21/2025 2:58:52 PM EST |
| 28.00 | 70.55 | 74.50 | 72.53 | 69.65 | 0.00 | 0.00% | 2.59 | 0 | 28 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 10/21/2025 2:58:52 PM EST |
| 30.00 | 68.65 | 72.55 | 70.60 | 77.26 | 0.00 | 0.00% | 2.35 | 0 | 84 | 2.31 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/21/2025 2:58:52 PM EST |
| 33.00 | 65.95 | 69.55 | 67.75 | 37.00 | 0.00 | 0.00% | 2.05 | 0 | 36 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/21/2025 2:58:52 PM EST |
| 35.00 | 63.90 | 67.55 | 65.73 | 71.51 | 0.00 | 0.00% | 1.88 | 0 | 53 | 2.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/21/2025 2:58:52 PM EST |
| 38.00 | 60.85 | 64.60 | 62.73 | 60.30 | 0.00 | 0.00% | 1.65 | 0 | 94 | 1.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 2:58:52 PM EST |
| 40.00 | 58.75 | 62.45 | 60.60 | 61.15 | 0.00 | 0.00% | 1.52 | 0 | 631 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:58:52 PM EST |
| 43.00 | 56.15 | 59.65 | 57.90 | 52.85 | 0.00 | 0.00% | 1.35 | 0 | 90 | 1.69 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 2:58:52 PM EST |
| 45.00 | 54.25 | 57.60 | 55.93 | 61.64 | 0.00 | 0.00% | 1.24 | 0 | 231 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/21/2025 2:58:52 PM EST |
| 47.00 | 52.15 | 55.55 | 53.85 | 50.70 | 0.00 | 0.00% | 1.15 | 0 | 473 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 2:58:52 PM EST |
| 50.00 | 49.25 | 52.65 | 50.95 | 49.13 | 0.00 | 0.00% | 1.02 | 0 | 721 | 1.44 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 2:58:52 PM EST |
| 52.50 | 47.30 | 49.10 | 48.20 | 50.30 | 0.00 | 0.00% | 0.92 | 0 | 388 | 1.01 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 55.00 | 44.25 | 46.90 | 45.58 | 44.00 | 0.00 | 0.00% | 0.83 | 0 | 777 | 1.28 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 57.50 | 41.60 | 45.30 | 43.45 | 45.20 | 0.00 | 0.00% | 0.76 | 0 | 228 | 1.19 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 10/21/2025 2:58:52 PM EST |
| 60.00 | 39.05 | 42.90 | 40.98 | 42.27 | 0.00 | 0.00% | 0.68 | 0 | 1,289 | 1.06 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 62.50 | 37.00 | 40.40 | 38.70 | 38.85 | 0.00 | 0.00% | 0.62 | 0 | 208 | 1.08 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 10/21/2025 2:58:52 PM EST |
| 65.00 | 34.30 | 37.95 | 36.13 | 37.15 | 0.00 | 0.00% | 0.56 | 0 | 569 | 1.00 | 0.98 | 0.00 | -0.02 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 67.50 | 33.05 | 34.45 | 33.75 | 37.00 | 0.00 | 0.00% | 0.50 | 0 | 102 | 0.66 | 0.97 | 0.00 | -0.02 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 70.00 | 30.35 | 32.45 | 31.40 | 29.85 | -0.65 | -2.14% | 0.45 | 2 | 1,216 | 0.71 | 0.97 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 72.50 | 28.35 | 30.05 | 29.20 | 32.60 | 0.00 | 0.00% | 0.40 | 0 | 361 | 0.69 | 0.95 | 0.00 | -0.03 | 9/16/2025 | 10/21/2025 2:58:52 PM EST |
| 75.00 | 25.35 | 27.50 | 26.43 | 31.37 | 0.00 | 0.00% | 0.35 | 0 | 575 | 0.61 | 0.94 | 0.01 | -0.03 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 77.50 | 23.10 | 25.00 | 24.05 | 19.75 | 0.00 | 0.00% | 0.31 | 0 | 323 | 0.56 | 0.92 | 0.01 | -0.03 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 80.00 | 21.65 | 22.15 | 21.90 | 22.00 | -2.00 | -8.34% | 0.27 | 1 | 882 | 0.50 | 0.90 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 82.50 | 19.55 | 20.50 | 20.03 | 18.30 | 0.00 | 0.00% | 0.24 | 0 | 204 | 0.48 | 0.88 | 0.01 | -0.04 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 85.00 | 17.35 | 17.80 | 17.58 | 17.18 | 0.00 | 0.00% | 0.21 | 0 | 634 | 0.45 | 0.85 | 0.01 | -0.05 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 87.50 | 14.90 | 16.35 | 15.63 | 17.23 | 0.00 | 0.00% | 0.18 | 0 | 292 | 0.41 | 0.81 | 0.01 | -0.05 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 90.00 | 13.15 | 14.35 | 13.75 | 14.24 | -0.64 | -4.31% | 0.15 | 2 | 1,591 | 0.42 | 0.77 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 92.50 | 11.15 | 12.50 | 11.83 | 9.55 | 0.00 | 0.00% | 0.13 | 0 | 472 | 0.42 | 0.73 | 0.02 | -0.06 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 95.00 | 9.40 | 10.95 | 10.18 | 9.80 | -1.66 | -14.49% | 0.11 | 2 | 4,198 | 0.41 | 0.68 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 97.50 | 8.80 | 9.05 | 8.93 | 8.65 | -1.35 | -13.50% | 0.09 | 6 | 760 | 0.45 | 0.63 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 100.00 | 7.45 | 7.70 | 7.58 | 7.83 | -1.19 | -13.20% | 0.08 | 55 | 2,185 | 0.44 | 0.57 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 105.00 | 5.20 | 5.45 | 5.33 | 5.25 | -1.30 | -19.85% | 0.05 | 53 | 9,873 | 0.44 | 0.46 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 110.00 | 3.55 | 3.75 | 3.65 | 3.50 | -0.69 | -16.47% | 0.03 | 49 | 4,290 | 0.43 | 0.36 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 115.00 | 2.33 | 2.50 | 2.42 | 2.56 | -0.33 | -11.42% | 0.02 | 50 | 2,745 | 0.43 | 0.27 | 0.02 | -0.05 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 120.00 | 1.48 | 1.64 | 1.56 | 1.62 | -0.28 | -14.74% | 0.01 | 16 | 2,547 | 0.42 | 0.20 | 0.02 | -0.04 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 125.00 | 0.98 | 1.08 | 1.03 | 0.98 | -0.37 | -27.41% | 0.01 | 6 | 23,515 | 0.42 | 0.14 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 130.00 | 0.60 | 0.72 | 0.66 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 554 | 0.43 | 0.10 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 135.00 | 0.36 | 0.72 | 0.54 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.45 | 0.07 | 0.01 | -0.02 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.49 | 0.04 | 0.01 | -0.01 | 10/15/2025 | 10/21/2025 2:58:52 PM EST |
| 145.00 | 0.01 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.40 | 0.03 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 150.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 1,550 | 0.45 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 160.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.48 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 165.00 | 0.01 | 0.56 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,558 | 2.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:58:52 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1,058 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/21/2025 2:58:52 PM EST |
| 30.00 | 0.01 | 0.32 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,592 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/21/2025 2:58:52 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 742 | 1.62 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/21/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 1.81 | 0.91 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,806 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 2:58:52 PM EST |
| 38.00 | 0.01 | 0.40 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 595 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/21/2025 2:58:52 PM EST |
| 43.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 1,799 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,520 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/21/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 52.50 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.78 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 10/21/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 0.74 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/21/2025 2:58:52 PM EST |
| 57.50 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.71 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/21/2025 2:58:52 PM EST |
| 60.00 | 0.10 | 0.22 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.64 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 62.50 | 0.01 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.55 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 10/21/2025 2:58:52 PM EST |
| 65.00 | 0.09 | 0.32 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.57 | -0.02 | 0.00 | -0.02 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 67.50 | 0.17 | 0.36 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.56 | -0.03 | 0.00 | -0.02 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.05 | -13.52% | 0.00 | 2 | 872 | 0.54 | -0.03 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 72.50 | 0.34 | 0.52 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.53 | -0.05 | 0.00 | -0.03 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 75.00 | 0.55 | 0.63 | 0.59 | 0.59 | +0.24 | +68.58% | 0.01 | 2 | 460 | 0.52 | -0.06 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 77.50 | 0.64 | 0.93 | 0.79 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.51 | -0.08 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 80.00 | 0.82 | 1.13 | 0.98 | 1.00 | +0.07 | +7.53% | 0.01 | 91 | 3,262 | 0.49 | -0.10 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 82.50 | 1.14 | 1.40 | 1.27 | 1.45 | +0.20 | +16.00% | 0.02 | 2 | 898 | 0.48 | -0.12 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 85.00 | 1.66 | 1.83 | 1.75 | 1.62 | +0.05 | +3.19% | 0.02 | 1 | 2,047 | 0.47 | -0.15 | 0.01 | -0.05 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 87.50 | 2.18 | 2.35 | 2.27 | 2.27 | +0.15 | +7.08% | 0.03 | 27 | 1,145 | 0.47 | -0.19 | 0.01 | -0.05 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 90.00 | 2.78 | 2.97 | 2.88 | 2.75 | +0.05 | +1.86% | 0.03 | 49 | 1,217 | 0.46 | -0.23 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 92.50 | 3.50 | 3.65 | 3.58 | 3.65 | +0.27 | +7.99% | 0.04 | 110 | 1,256 | 0.46 | -0.27 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 95.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.34 | +8.28% | 0.05 | 278 | 3,360 | 0.45 | -0.32 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 97.50 | 5.35 | 5.50 | 5.43 | 5.50 | +0.40 | +7.85% | 0.06 | 2 | 663 | 0.44 | -0.37 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 100.00 | 6.45 | 6.70 | 6.58 | 6.80 | +0.80 | +13.34% | 0.07 | 3 | 1,028 | 0.44 | -0.43 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 105.00 | 9.20 | 9.45 | 9.33 | 9.40 | +1.00 | +11.91% | 0.09 | 37 | 414 | 0.43 | -0.54 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:52 PM EST |
| 110.00 | 11.40 | 12.85 | 12.13 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 1,753 | 0.41 | -0.64 | 0.02 | -0.06 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 115.00 | 15.80 | 17.00 | 16.40 | 17.51 | 0.00 | 0.00% | 0.14 | 0 | 226 | 0.43 | -0.73 | 0.02 | -0.05 | 10/17/2025 | 10/21/2025 2:58:52 PM EST |
| 120.00 | 19.80 | 21.75 | 20.78 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 194 | 0.48 | -0.80 | 0.02 | -0.04 | 10/20/2025 | 10/21/2025 2:58:52 PM EST |
| 125.00 | 23.85 | 26.00 | 24.93 | 24.95 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.58 | -0.86 | 0.01 | -0.04 | 10/9/2025 | 10/21/2025 2:58:52 PM EST |
| 130.00 | 28.60 | 30.80 | 29.70 | 31.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.62 | -0.90 | 0.01 | -0.03 | 9/26/2025 | 10/21/2025 2:58:52 PM EST |
| 135.00 | 33.55 | 35.70 | 34.63 | 35.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.02 | 1/10/2025 | 10/21/2025 2:58:52 PM EST |
| 140.00 | 37.80 | 41.75 | 39.78 | 38.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 10/9/2025 | 10/21/2025 2:58:52 PM EST |
| 145.00 | 42.80 | 46.65 | 44.73 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 10/21/2025 2:58:52 PM EST | |||
| 150.00 | 47.95 | 51.00 | 49.48 | % | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/21/2025 2:58:52 PM EST | |||
| 155.00 | 52.80 | 56.20 | 54.50 | 56.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 160.00 | 57.80 | 61.75 | 59.78 | 62.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |
| 165.00 | 62.80 | 66.70 | 64.75 | 66.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:52 PM EST |