Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $108.67 as of 2/4/2025 10:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.35 | 59.80 | 55.50 | 0.00 | 0.00% | 0 | 23 | 2.48 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 52.70 | 54.45 | 51.72 | 0.00 | 0.00% | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 47.95 | 49.25 | 47.62 | 0.00 | 0.00% | 0 | 19 | 1.96 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 43.50 | 45.10 | 47.10 | 0.00 | 0.00% | 0 | 18 | 1.72 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 38.60 | 39.60 | 35.01 | +1.85 | +5.58% | 2 | 45 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 32.55 | 35.20 | 28.52 | 0.00 | 0.00% | 0 | 28 | 1.50 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 28.15 | 29.20 | 28.71 | +1.96 | +7.33% | 122 | 345 | 0.78 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 23.80 | 24.20 | 21.36 | +2.54 | +13.50% | 8 | 213 | 0.67 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 21.50 | 21.80 | 21.50 | +1.49 | +7.45% | 153 | 178 | 0.62 | 0.97 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 19.05 | 19.35 | 19.30 | +3.80 | +24.52% | 5 | 702 | 0.49 | 0.96 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 16.55 | 17.55 | 11.28 | 0.00 | 0.00% | 0 | 148 | 0.69 | 0.93 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 13.85 | 14.55 | 14.27 | +2.07 | +16.97% | 18 | 1,009 | 0.50 | 0.91 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 96.00 | 13.15 | 13.65 | 11.30 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.90 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 97.00 | 12.20 | 12.75 | 12.55 | +1.35 | +12.06% | 3 | 44 | 0.40 | 0.88 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 11.40 | 12.30 | 10.60 | +2.76 | +35.21% | 2 | 268 | 0.39 | 0.87 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 98.00 | 11.10 | 11.85 | 11.35 | +3.85 | +51.34% | 23 | 57 | 0.68 | 0.86 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 99.00 | 10.80 | 12.40 | 10.80 | +3.95 | +57.67% | 10 | 20 | 0.45 | 0.84 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 9.95 | 10.90 | 9.75 | +1.75 | +21.88% | 131 | 8,785 | 0.44 | 0.82 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 101.00 | 8.35 | 10.10 | 8.64 | +2.14 | +32.93% | 10 | 23 | 0.44 | 0.80 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 102.00 | 7.65 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.77 | 0.03 | -0.11 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 103.00 | 6.65 | 7.85 | 6.90 | +2.55 | +58.63% | 11 | 30 | 0.37 | 0.74 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 104.00 | 6.95 | 7.80 | 6.85 | +2.10 | +44.22% | 898 | 139 | 0.48 | 0.71 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 6.30 | 6.85 | 6.30 | +2.05 | +48.24% | 734 | 5,657 | 0.44 | 0.68 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 106.00 | 5.65 | 5.85 | 5.54 | +1.69 | +43.90% | 38 | 195 | 0.42 | 0.64 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 107.00 | 5.05 | 5.25 | 4.90 | +0.88 | +21.90% | 67 | 229 | 0.43 | 0.60 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 108.00 | 4.55 | 4.70 | 4.55 | +1.40 | +44.45% | 103 | 561 | 0.43 | 0.56 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 109.00 | 3.95 | 4.15 | 4.25 | +1.58 | +59.18% | 24 | 739 | 0.42 | 0.52 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 3.50 | 3.65 | 3.65 | +1.46 | +66.67% | 800 | 21,093 | 0.43 | 0.48 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 111.00 | 3.10 | 3.25 | 3.12 | +0.82 | +35.66% | 78 | 893 | 0.43 | 0.44 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 112.00 | 2.68 | 2.84 | 2.89 | +0.91 | +45.96% | 92 | 1,151 | 0.42 | 0.40 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 113.00 | 2.38 | 2.64 | 1.67 | +0.14 | +9.15% | 1 | 343 | 0.44 | 0.37 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 114.00 | 2.05 | 2.17 | 2.06 | +0.63 | +44.06% | 12 | 2,772 | 0.43 | 0.33 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 1.76 | 1.92 | 1.72 | +0.58 | +50.88% | 4,051 | 7,166 | 0.43 | 0.30 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 116.00 | 1.50 | 1.60 | 1.52 | +0.47 | +44.77% | 19 | 541 | 0.42 | 0.27 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 117.00 | 1.26 | 1.37 | 1.30 | +0.30 | +30.00% | 3 | 67 | 0.42 | 0.24 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 118.00 | 1.08 | 1.19 | 0.82 | +0.10 | +13.89% | 106 | 426 | 0.43 | 0.21 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 119.00 | 0.91 | 1.01 | 0.82 | +0.20 | +32.26% | 5 | 215 | 0.43 | 0.18 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.69 | 0.86 | 0.75 | +0.22 | +41.51% | 52 | 6,311 | 0.42 | 0.16 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.30 | 0.39 | 0.34 | +0.09 | +36.00% | 124 | 2,443 | 0.43 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 0.07 | 0.25 | 0.19 | +0.09 | +90.00% | 20 | 11,035 | 0.42 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.03 | 0.12 | 0.09 | +0.01 | +12.50% | 2,570 | 6,128 | 0.46 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.19 | 0.05 | +0.01 | +25.00% | 16 | 149 | 0.53 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.18 | 0.02 | -0.04 | -66.67% | 1 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,296 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 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 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 68 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 398 | 1.04 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 715 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 107 | 337 | 0.67 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.04 | 0.22 | 0.07 | -0.06 | -46.16% | 12 | 855 | 0.70 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.22 | 0.11 | -0.08 | -42.11% | 197 | 1,911 | 0.62 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 0.09 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 521 | 0.57 | -0.03 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.19 | 0.23 | 0.22 | -0.22 | -50.00% | 323 | 3,841 | 0.53 | -0.04 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.30 | 0.34 | 0.60 | 0.00 | 0.00% | 0 | 1,168 | 0.51 | -0.07 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.45 | 0.49 | 0.50 | -0.34 | -40.48% | 49 | 1,584 | 0.48 | -0.09 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 96.00 | 0.53 | 0.58 | 0.72 | -0.17 | -19.11% | 33 | 224 | 0.48 | -0.10 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.00 | 0.63 | 0.69 | 1.12 | 0.00 | 0.00% | 0 | 193 | 0.47 | -0.12 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 0.60 | 0.74 | 0.72 | -0.52 | -41.94% | 2 | 827 | 0.46 | -0.13 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 98.00 | 0.39 | 0.85 | 0.80 | -0.50 | -38.47% | 13 | 369 | 0.44 | -0.14 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 99.00 | 0.88 | 0.95 | 2.36 | 0.00 | 0.00% | 0 | 125 | 0.46 | -0.16 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 1.05 | 1.11 | 1.08 | -1.02 | -48.58% | 2,101 | 3,302 | 0.46 | -0.18 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 101.00 | 1.25 | 1.39 | 1.35 | -0.95 | -41.31% | 4 | 418 | 0.47 | -0.20 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 102.00 | 1.48 | 1.54 | 1.50 | -1.10 | -42.31% | 14 | 345 | 0.45 | -0.23 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 103.00 | 1.67 | 1.80 | 1.95 | -0.91 | -31.82% | 18 | 4,923 | 0.44 | -0.26 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 104.00 | 1.86 | 2.24 | 2.07 | -1.53 | -42.50% | 68 | 194 | 0.45 | -0.29 | 0.03 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 2.35 | 2.57 | 2.59 | -1.56 | -37.59% | 45 | 7,508 | 0.45 | -0.32 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 106.00 | 2.42 | 2.98 | 3.42 | -1.13 | -24.84% | 87 | 390 | 0.44 | -0.36 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 107.00 | 3.10 | 3.40 | 3.42 | -1.83 | -34.86% | 76 | 614 | 0.44 | -0.40 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 108.00 | 3.55 | 3.70 | 3.90 | -0.80 | -17.03% | 26 | 594 | 0.44 | -0.44 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 109.00 | 4.00 | 4.65 | 4.40 | -2.80 | -38.89% | 25 | 1,390 | 0.44 | -0.48 | 0.04 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 4.55 | 4.70 | 4.55 | -1.90 | -29.46% | 7 | 2,986 | 0.44 | -0.52 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 111.00 | 5.10 | 5.30 | 5.60 | -1.45 | -20.57% | 5 | 511 | 0.44 | -0.56 | 0.04 | -0.12 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 112.00 | 5.70 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.60 | 0.04 | -0.12 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 113.00 | 5.80 | 6.75 | 8.90 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.63 | 0.04 | -0.12 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 114.00 | 7.00 | 8.20 | 7.50 | -2.25 | -23.08% | 5 | 7 | 0.43 | -0.67 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 7.70 | 8.90 | 11.00 | -1.70 | -13.39% | 2 | 436 | 0.49 | -0.70 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 116.00 | 8.45 | 9.40 | 11.15 | +2.00 | +21.86% | 1 | 7 | 0.48 | -0.73 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 117.00 | 9.20 | 10.15 | 10.25 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.76 | 0.03 | -0.09 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 118.00 | 9.95 | 11.40 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.79 | 0.03 | -0.09 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 119.00 | 10.85 | 11.80 | 10.15 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.82 | 0.03 | -0.08 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 11.75 | 12.90 | 12.40 | -0.57 | -4.40% | 5 | 59 | 0.52 | -0.84 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 16.25 | 16.75 | 21.95 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.92 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 21.10 | 21.55 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.96 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 25.45 | 27.85 | 38.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 31.00 | 32.75 | 36.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 35.40 | 37.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 40.50 | 42.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 45.65 | 47.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 50.35 | 53.05 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 55.55 | 58.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |