Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $97.44 as of 12/3/2024 11:01:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.75 | 54.20 | 52.97 | 0.00 | 0.00% | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 50.00 | 45.70 | 49.15 | 48.30 | 0.00 | 0.00% | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 55.00 | 40.90 | 44.05 | 42.24 | 0.00 | 0.00% | 0 | 35 | 1.89 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:00 AM EST |
| 60.00 | 35.40 | 39.25 | 29.36 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 12/3/2024 9:59:00 AM EST |
| 65.00 | 30.85 | 34.25 | 33.28 | 0.00 | 0.00% | 0 | 39 | 1.44 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 70.00 | 25.80 | 29.25 | 25.74 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:00 AM EST |
| 74.00 | 22.30 | 25.40 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 12/3/2024 9:59:00 AM EST | |||
| 75.00 | 21.00 | 24.40 | 22.40 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.99 | 0.00 | -0.02 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 76.00 | 19.90 | 23.45 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 12/3/2024 9:59:00 AM EST | |||
| 77.00 | 18.90 | 22.45 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 12/3/2024 9:59:00 AM EST | |||
| 78.00 | 18.50 | 21.50 | 13.78 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 12/3/2024 9:59:00 AM EST |
| 79.00 | 17.55 | 20.50 | 17.85 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.96 | 0.01 | -0.03 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 80.00 | 16.15 | 19.50 | 18.31 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.96 | 0.01 | -0.03 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 81.00 | 15.15 | 18.40 | 14.80 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.96 | 0.01 | -0.03 | 11/20/2024 | 12/3/2024 9:59:00 AM EST |
| 82.00 | 14.30 | 17.60 | 11.21 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.94 | 0.01 | -0.04 | 11/15/2024 | 12/3/2024 9:59:00 AM EST |
| 83.00 | 13.55 | 16.70 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.04 | 11/22/2024 | 12/3/2024 9:59:00 AM EST |
| 84.00 | 12.75 | 15.55 | 9.12 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.91 | 0.01 | -0.05 | 11/18/2024 | 12/3/2024 9:59:00 AM EST |
| 85.00 | 12.65 | 12.95 | 11.40 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.90 | 0.02 | -0.05 | 11/20/2024 | 12/3/2024 9:59:00 AM EST |
| 86.00 | 11.70 | 12.05 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.02 | -0.05 | 11/19/2024 | 12/3/2024 9:59:00 AM EST |
| 87.00 | 10.15 | 12.80 | 8.23 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.86 | 0.02 | -0.06 | 11/13/2024 | 12/3/2024 9:59:00 AM EST |
| 88.00 | 10.05 | 11.35 | 9.80 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.84 | 0.02 | -0.07 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 89.00 | 9.25 | 11.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.82 | 0.02 | -0.07 | 11/22/2024 | 12/3/2024 9:59:00 AM EST |
| 90.00 | 8.25 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.79 | 0.03 | -0.07 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 91.00 | 7.25 | 8.05 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.77 | 0.03 | -0.08 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 92.00 | 6.90 | 7.20 | 8.60 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.74 | 0.03 | -0.08 | 11/25/2024 | 12/3/2024 9:59:00 AM EST |
| 93.00 | 5.65 | 6.55 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.70 | 0.03 | -0.08 | 11/25/2024 | 12/3/2024 9:59:00 AM EST |
| 94.00 | 5.55 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.67 | 0.04 | -0.09 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 95.00 | 5.15 | 5.30 | 5.45 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.63 | 0.04 | -0.09 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 96.00 | 4.55 | 4.90 | 5.02 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.59 | 0.04 | -0.09 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 97.00 | 4.00 | 4.20 | 4.88 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.55 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 98.00 | 3.55 | 3.85 | 4.37 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.51 | 0.04 | -0.09 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 99.00 | 3.10 | 3.25 | 3.85 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.47 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 100.00 | 2.76 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 112 | 0.40 | 0.43 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 101.00 | 2.37 | 2.49 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.39 | 0.04 | -0.08 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 102.00 | 2.06 | 2.17 | 2.69 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.35 | 0.04 | -0.08 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 103.00 | 1.70 | 2.06 | 2.81 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.32 | 0.04 | -0.08 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 104.00 | 1.45 | 1.79 | 1.93 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.29 | 0.04 | -0.07 | 11/21/2024 | 12/3/2024 9:59:00 AM EST |
| 105.00 | 1.31 | 1.39 | 1.80 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.25 | 0.03 | -0.07 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 106.00 | 1.04 | 1.33 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.23 | 0.03 | -0.07 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 107.00 | 0.87 | 1.24 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.20 | 0.03 | -0.06 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 108.00 | 0.74 | 0.94 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.18 | 0.03 | -0.06 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 109.00 | 0.60 | 0.76 | % | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 110.00 | 0.51 | 0.63 | 0.60 | -0.17 | -22.08% | 3 | 26 | 0.40 | 0.14 | 0.02 | -0.05 | 12/3/2024 | 12/3/2024 9:59:00 AM EST |
| 115.00 | 0.23 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.08 | 0.01 | -0.03 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 120.00 | 0.00 | 1.78 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.01 | -0.01 | 11/21/2024 | 12/3/2024 9:59:00 AM EST |
| 125.00 | 0.00 | 1.53 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 135.00 | 0.00 | 1.17 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 55.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:59:00 AM EST |
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 70.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 74.00 | 0.00 | 1.37 | 0.11 | 0.00 | 0.00% | 0 | 72 | 0.97 | -0.01 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 75.00 | 0.00 | 1.38 | 0.38 | 0.00 | 0.00% | 0 | 96 | 0.94 | -0.01 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 76.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.81 | -0.01 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 77.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.02 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 78.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.02 | 0.00 | -0.02 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 79.00 | 0.01 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.04 | 0.01 | -0.03 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 80.00 | 0.05 | 0.73 | 0.23 | 0.00 | 0.00% | 0 | 72 | 0.50 | -0.04 | 0.01 | -0.03 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 81.00 | 0.00 | 0.41 | 0.64 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.04 | 0.01 | -0.03 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 82.00 | 0.29 | 0.37 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.06 | 0.01 | -0.04 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 83.00 | 0.18 | 0.44 | 0.64 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.07 | 0.01 | -0.04 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 84.00 | 0.41 | 0.51 | 0.43 | 0.00 | 0.00% | 0 | 90 | 0.44 | -0.09 | 0.01 | -0.05 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 85.00 | 0.51 | 0.60 | 0.54 | +0.01 | +1.89% | 3 | 571 | 0.43 | -0.10 | 0.02 | -0.05 | 12/3/2024 | 12/3/2024 9:59:00 AM EST |
| 86.00 | 0.62 | 0.73 | 1.12 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.11 | 0.02 | -0.05 | 11/27/2024 | 12/3/2024 9:59:00 AM EST |
| 87.00 | 0.76 | 0.92 | 0.83 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.14 | 0.02 | -0.06 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 88.00 | 0.91 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 33 | 0.42 | -0.16 | 0.02 | -0.07 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 89.00 | 1.10 | 1.19 | 1.13 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.18 | 0.02 | -0.07 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 90.00 | 1.30 | 1.42 | 1.22 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.21 | 0.03 | -0.07 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 91.00 | 1.56 | 1.69 | 1.55 | -0.10 | -6.07% | 2 | 36 | 0.41 | -0.23 | 0.03 | -0.08 | 12/3/2024 | 12/3/2024 9:59:00 AM EST |
| 92.00 | 1.85 | 2.02 | 2.08 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.26 | 0.03 | -0.08 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 93.00 | 2.16 | 2.27 | 2.12 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.30 | 0.03 | -0.08 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 94.00 | 2.52 | 2.70 | 2.35 | -0.78 | -24.92% | 1 | 17 | 0.40 | -0.33 | 0.04 | -0.09 | 12/3/2024 | 12/3/2024 9:59:00 AM EST |
| 95.00 | 2.91 | 3.05 | 2.86 | 0.00 | 0.00% | 0 | 89 | 0.41 | -0.37 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 96.00 | 3.35 | 3.50 | 3.33 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.41 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 97.00 | 3.80 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.45 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 98.00 | 4.35 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 40 | 0.41 | -0.49 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 99.00 | 4.90 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.53 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 100.00 | 4.75 | 5.80 | 6.35 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.57 | 0.04 | -0.09 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 101.00 | 5.65 | 6.40 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.61 | 0.04 | -0.08 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 102.00 | 6.50 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.65 | 0.04 | -0.08 | 11/26/2024 | 12/3/2024 9:59:00 AM EST |
| 103.00 | 6.90 | 7.75 | % | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.08 | 12/3/2024 9:59:00 AM EST | |||
| 104.00 | 7.65 | 8.90 | % | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.07 | 12/3/2024 9:59:00 AM EST | |||
| 105.00 | 8.30 | 9.35 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.75 | 0.03 | -0.07 | 11/29/2024 | 12/3/2024 9:59:00 AM EST |
| 106.00 | 7.90 | 10.65 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.07 | 12/3/2024 9:59:00 AM EST | |||
| 107.00 | 9.20 | 11.15 | % | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.06 | 12/3/2024 9:59:00 AM EST | |||
| 108.00 | 10.00 | 11.85 | % | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.06 | 12/3/2024 9:59:00 AM EST | |||
| 109.00 | 12.45 | 12.75 | % | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.05 | 12/3/2024 9:59:00 AM EST | |||
| 110.00 | 13.20 | 13.65 | 13.14 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.86 | 0.02 | -0.05 | 12/2/2024 | 12/3/2024 9:59:00 AM EST |
| 115.00 | 16.90 | 19.00 | % | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 12/3/2024 9:59:00 AM EST | |||
| 120.00 | 21.05 | 24.15 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 125.00 | 25.95 | 29.75 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:59:00 AM EST | |||
| 130.00 | 31.05 | 34.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST | |||
| 135.00 | 35.95 | 39.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:00 AM EST |