Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $114.52 as of 1/22/2025 9:29:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.50 | 63.00 | 55.50 | 0.00 | 0.00% | 0 | 23 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 53.75 | 56.90 | 53.84 | 0.00 | 0.00% | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 48.80 | 52.40 | 50.69 | 0.00 | 0.00% | 0 | 24 | 1.44 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 44.35 | 47.55 | 43.15 | 0.00 | 0.00% | 0 | 18 | 1.30 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 38.80 | 42.85 | 37.80 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 34.10 | 37.40 | 30.75 | 0.00 | 0.00% | 0 | 29 | 1.13 | 0.98 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 29.60 | 31.60 | 29.97 | 0.00 | 0.00% | 0 | 392 | 0.83 | 0.96 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 26.05 | 27.75 | 26.31 | 0.00 | 0.00% | 0 | 217 | 0.80 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 23.60 | 24.35 | 22.49 | 0.00 | 0.00% | 0 | 214 | 0.72 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 21.50 | 23.35 | 20.62 | 0.00 | 0.00% | 0 | 715 | 0.67 | 0.90 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 19.10 | 20.50 | 18.80 | 0.00 | 0.00% | 0 | 158 | 0.76 | 0.87 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 16.55 | 18.15 | 16.72 | 0.00 | 0.00% | 0 | 1,130 | 0.55 | 0.84 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 14.65 | 17.30 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 97.00 | 14.90 | 17.40 | % | 0 | 0 | 0.55 | 0.82 | 0.02 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 97.50 | 15.15 | 16.05 | 15.24 | 0.00 | 0.00% | 0 | 291 | 0.57 | 0.81 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 13.20 | 15.50 | 14.25 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.80 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 13.45 | 14.95 | % | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 13.30 | 13.75 | 13.55 | 0.00 | 0.00% | 0 | 8,866 | 0.55 | 0.77 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 12.40 | 13.65 | 12.37 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.75 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 11.55 | 13.75 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 9.70 | 12.25 | % | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 104.00 | 9.20 | 11.80 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 9.65 | 10.80 | 10.00 | 0.00 | 0.00% | 0 | 3,839 | 0.55 | 0.67 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 7.55 | 9.85 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.65 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 7.45 | 10.65 | 8.25 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.62 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 8.25 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 6.10 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 96 | 0.54 | 0.58 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 7.35 | 7.65 | 7.45 | 0.00 | 0.00% | 0 | 20,475 | 0.55 | 0.56 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 5.75 | 7.15 | 6.95 | 0.00 | 0.00% | 0 | 417 | 0.50 | 0.53 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 4.90 | 8.25 | 6.03 | 0.00 | 0.00% | 0 | 942 | 0.60 | 0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 4.40 | 7.45 | 5.18 | 0.00 | 0.00% | 0 | 146 | 0.52 | 0.48 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 5.05 | 6.65 | 5.60 | 0.00 | 0.00% | 0 | 1,807 | 0.55 | 0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 5.05 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 5,807 | 0.54 | 0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 3.30 | 6.95 | 4.50 | 0.00 | 0.00% | 0 | 205 | 0.54 | 0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 3.60 | 6.25 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 3.25 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 180 | 0.56 | 0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 3.60 | 4.15 | 3.25 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 3.45 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 5,543 | 0.55 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 1.89 | 2.66 | 2.27 | 0.00 | 0.00% | 0 | 2,662 | 0.54 | 0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 1.14 | 1.62 | 1.47 | 0.00 | 0.00% | 0 | 12,029 | 0.53 | 0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.59 | 1.36 | 0.88 | 0.00 | 0.00% | 0 | 8,995 | 0.56 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.30 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 255 | 0.48 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.06 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.04 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.15 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 1,276 | 0.53 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.49 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.88 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.79 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 473 | 0.74 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.12 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 322 | 0.66 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.12 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 964 | 0.62 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.20 | 0.73 | 0.47 | 0.00 | 0.00% | 0 | 5,843 | 0.59 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 0.49 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 360 | 0.58 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.77 | 1.02 | 0.83 | 0.00 | 0.00% | 0 | 3,542 | 0.57 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 1.08 | 1.17 | 1.10 | 0.00 | 0.00% | 0 | 935 | 0.56 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 1.26 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 982 | 0.54 | -0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 0.01 | 3.30 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 1.80 | 1.96 | 1.98 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.18 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.50 | 1.90 | 2.28 | 2.08 | 0.00 | 0.00% | 0 | 1,704 | 0.56 | -0.19 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 2.05 | 2.35 | 2.37 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.20 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 1.21 | 2.57 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.22 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 2.55 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 2,173 | 0.57 | -0.23 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 2.51 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 60 | 0.56 | -0.25 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 1.20 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 3.45 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 4,644 | 0.57 | -0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 3.45 | 4.80 | 3.91 | 0.00 | 0.00% | 0 | 60 | 0.53 | -0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 3.80 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 5,650 | 0.55 | -0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 4.30 | 6.05 | 4.66 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 3.60 | 6.60 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 4.80 | 7.15 | 5.63 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 5.80 | 7.10 | 5.95 | 0.00 | 0.00% | 0 | 1,067 | 0.54 | -0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 6.15 | 8.65 | 6.51 | 0.00 | 0.00% | 0 | 2,405 | 0.61 | -0.44 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 6.35 | 8.35 | 7.30 | 0.00 | 0.00% | 0 | 187 | 0.57 | -0.47 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 5.60 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 7.55 | 10.00 | 8.33 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 8.00 | 9.40 | % | 0 | 0 | 0.54 | -0.54 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 7.25 | 10.35 | 9.62 | 0.00 | 0.00% | 0 | 405 | 0.56 | -0.56 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 8.35 | 12.00 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 8.85 | 10.70 | % | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 10.60 | 12.75 | % | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 10.15 | 13.35 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 11.00 | 14.35 | 13.41 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.67 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 15.90 | 16.75 | 16.50 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 19.65 | 22.95 | 23.20 | 0.00 | 0.00% | 0 | 41 | 0.61 | -0.84 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 23.25 | 25.50 | 38.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.90 | 0.01 | -0.05 | 12/18/2024 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 29.45 | 31.85 | 33.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.93 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 32.75 | 35.55 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 37.75 | 40.00 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 42.75 | 46.55 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 47.55 | 51.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 53.55 | 56.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |