Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $97.17 as of 11/14/2025 3:14:12 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 | 38.40 | 42.45 | 40.43 | % | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 60.00 | 33.45 | 37.50 | 35.48 | 39.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 65.00 | 28.60 | 32.65 | 30.63 | % | 0.47 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 23.80 | 27.85 | 25.83 | % | 0.37 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 75.00 | 19.20 | 23.05 | 21.13 | % | 0.28 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 80.00 | 15.80 | 18.60 | 17.20 | 20.61 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.53 | 0.86 | 0.01 | -0.06 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 85.00 | 12.15 | 14.60 | 13.38 | 16.34 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.55 | 0.78 | 0.02 | -0.07 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 86.00 | 9.95 | 13.95 | 11.95 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 87.00 | 9.20 | 13.15 | 11.18 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 8.55 | 12.40 | 10.48 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 9.45 | 11.25 | 10.35 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 7.40 | 11.20 | 9.30 | 9.40 | -2.34 | -19.94% | 0.10 | 2 | 4 | 0.48 | 0.68 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 91.00 | 8.15 | 9.40 | 8.78 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 92.00 | 7.50 | 9.25 | 8.38 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 93.00 | 7.05 | 8.15 | 7.60 | % | 0.08 | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 94.00 | 5.55 | 8.20 | 6.88 | % | 0.07 | 0 | 0 | 0.47 | 0.58 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 4.55 | 7.15 | 5.85 | 6.60 | -2.33 | -26.10% | 0.06 | 2 | 5 | 0.43 | 0.55 | 0.03 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 96.00 | 5.15 | 6.65 | 5.90 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | 0.52 | 0.03 | -0.08 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 97.00 | 5.05 | 6.15 | 5.60 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.50 | 0.03 | -0.08 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 98.00 | 4.20 | 5.85 | 5.03 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.47 | 0.47 | 0.03 | -0.08 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 99.00 | 2.65 | 5.40 | 4.03 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 2.97 | 4.95 | 3.96 | 4.50 | -0.73 | -13.96% | 0.04 | 1 | 5 | 0.44 | 0.42 | 0.03 | -0.07 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 101.00 | 3.50 | 4.55 | 4.03 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.03 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 102.00 | 1.47 | 4.20 | 2.84 | 3.80 | -1.40 | -26.93% | 0.03 | 1 | 1 | 0.40 | 0.37 | 0.03 | -0.07 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 103.00 | 2.88 | 3.25 | 3.07 | 3.25 | -1.63 | -33.41% | 0.03 | 1 | 4 | 0.45 | 0.34 | 0.03 | -0.07 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 104.00 | 1.47 | 3.15 | 2.31 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.32 | 0.02 | -0.07 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 105.00 | 1.32 | 3.85 | 2.59 | 2.55 | -1.05 | -29.17% | 0.02 | 5 | 13 | 0.45 | 0.30 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 106.00 | 2.05 | 2.78 | 2.42 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 107.00 | 0.39 | 3.40 | 1.90 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 108.00 | 1.61 | 2.62 | 2.12 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.02 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 109.00 | 1.55 | 2.14 | 1.85 | 1.65 | % | 0.02 | 1 | 0 | 0.46 | 0.21 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 110.00 | 1.37 | 2.77 | 2.07 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.50 | 0.20 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 111.00 | 0.52 | 2.00 | 1.26 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.02 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 112.00 | 0.59 | 1.87 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.02 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 115.00 | 0.08 | 2.62 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.46 | 0.12 | 0.01 | -0.04 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 11/14/2025 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 75.00 | 0.52 | 1.41 | 0.97 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.08 | 0.01 | -0.04 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 80.00 | 1.00 | 1.46 | 1.23 | 1.60 | % | 0.02 | 1 | 0 | 0.52 | -0.14 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 85.00 | 1.80 | 2.33 | 2.07 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.22 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 86.00 | 1.37 | 3.05 | 2.21 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.47 | -0.24 | 0.02 | -0.07 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 87.00 | 2.00 | 3.35 | 2.68 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 2.25 | 4.20 | 3.23 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.28 | 0.02 | -0.08 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 89.00 | 3.00 | 4.20 | 3.60 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.30 | 0.02 | -0.08 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 90.00 | 3.30 | 4.60 | 3.95 | 4.25 | +1.12 | +35.79% | 0.04 | 1 | 7 | 0.51 | -0.32 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 91.00 | 3.70 | 4.70 | 4.20 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 92.00 | 3.05 | 5.30 | 4.18 | 4.35 | % | 0.05 | 1 | 0 | 0.46 | -0.37 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 93.00 | 4.00 | 5.45 | 4.73 | 4.75 | -0.65 | -12.04% | 0.05 | 1 | 1 | 0.47 | -0.40 | 0.03 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 94.00 | 4.85 | 6.40 | 5.63 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 4.15 | 6.60 | 5.38 | 5.79 | +1.53 | +35.92% | 0.06 | 3 | 4 | 0.44 | -0.45 | 0.03 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 96.00 | 5.90 | 6.80 | 6.35 | 6.25 | -1.45 | -18.84% | 0.07 | 3 | 1 | 0.48 | -0.48 | 0.03 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 97.00 | 6.50 | 6.95 | 6.73 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 98.00 | 6.15 | 8.65 | 7.40 | 8.84 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.53 | 0.03 | -0.08 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 99.00 | 7.35 | 8.40 | 7.88 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 7.05 | 9.40 | 8.23 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 101.00 | 8.45 | 9.70 | 9.08 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 102.00 | 8.80 | 10.30 | 9.55 | % | 0.09 | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 103.00 | 10.05 | 11.05 | 10.55 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 104.00 | 10.45 | 13.35 | 11.90 | % | 0.11 | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 11.70 | 12.70 | 12.20 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.70 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 106.00 | 11.75 | 13.40 | 12.58 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.73 | 0.02 | -0.06 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 107.00 | 11.60 | 15.70 | 13.65 | % | 0.13 | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 108.00 | 13.05 | 15.70 | 14.38 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 109.00 | 13.75 | 16.55 | 15.15 | % | 0.14 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 110.00 | 14.70 | 17.40 | 16.05 | % | 0.15 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 111.00 | 14.95 | 19.00 | 16.98 | % | 0.15 | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 112.00 | 15.85 | 19.85 | 17.85 | % | 0.16 | 0 | 0 | 0.68 | -0.84 | 0.02 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 115.00 | 18.55 | 22.55 | 20.55 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.88 | 0.01 | -0.04 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 120.00 | 23.40 | 27.20 | 25.30 | % | 0.21 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 125.00 | 28.05 | 32.05 | 30.05 | % | 0.24 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 130.00 | 32.95 | 37.00 | 34.98 | % | 0.27 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 135.00 | 37.95 | 41.90 | 39.93 | % | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 140.00 | 42.90 | 46.95 | 44.93 | % | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |