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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.80 | 58.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 48.50 | 53.25 | 46.11 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 43.50 | 48.00 | 41.55 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 39.00 | 43.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 33.95 | 38.45 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 30.80 | 32.60 | 28.30 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 24.50 | 28.70 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 87.00 | 24.15 | 26.15 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 88.00 | 22.90 | 25.20 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 89.00 | 22.40 | 24.70 | 19.60 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.91 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 21.70 | 22.40 | 20.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.90 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 91.00 | 20.80 | 21.50 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 92.00 | 18.85 | 21.30 | % | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 93.00 | 19.00 | 20.05 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 18.20 | 20.45 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 17.30 | 18.45 | 16.78 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.84 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 14.90 | 17.45 | 17.02 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.83 | 0.01 | -0.08 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 14.90 | 16.60 | % | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 98.00 | 15.05 | 16.20 | % | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 99.00 | 13.70 | 15.85 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.78 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 13.60 | 14.95 | 12.43 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.76 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 11.65 | 13.70 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.74 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 12.10 | 13.00 | % | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 103.00 | 11.15 | 13.65 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.71 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 10.20 | 13.40 | 9.79 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.69 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 8.60 | 11.25 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.67 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 8.65 | 12.25 | 8.18 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.65 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 9.15 | 9.85 | 9.50 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.63 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 7.70 | 11.00 | 7.93 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.60 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 6.85 | 10.25 | 8.46 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.58 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 7.35 | 8.55 | 7.32 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.56 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 7.20 | 8.75 | 7.24 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 6.75 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 6.30 | 6.90 | 4.67 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.50 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 5.90 | 6.30 | 5.39 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.48 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 5.45 | 5.90 | 5.07 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.45 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 5.05 | 7.10 | 5.13 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.43 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 4.10 | 5.15 | 4.54 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 4.35 | 4.75 | % | 0 | 0 | 0.50 | 0.39 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 3.75 | 4.25 | 3.32 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.35 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 1.29 | 3.75 | 2.26 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 1.52 | 2.28 | 1.38 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.83 | 1.58 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.14 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.38 | 1.61 | % | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.27 | 1.01 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.01 | 2.40 | % | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.29 | % | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.43 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.38 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.42 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.46 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.01 | 1.61 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.74 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 2.46 | 1.12 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.07 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 88.00 | 0.27 | 2.58 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 89.00 | 0.53 | 2.67 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.36 | 1.12 | 0.98 | 0.00 | 0.00% | 0 | 174 | 0.50 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 91.00 | 0.40 | 1.27 | % | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 92.00 | 0.68 | 1.63 | 1.17 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 0.64 | 1.83 | 2.44 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.13 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 94.00 | 1.45 | 1.76 | 1.59 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.14 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.95 | 2.76 | 1.75 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 1.54 | 2.21 | % | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 97.00 | 1.85 | 2.38 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 2.30 | 2.60 | 2.52 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.20 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 2.34 | 2.88 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.22 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 2.61 | 3.10 | 2.82 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 2.77 | 3.40 | 3.14 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 2.47 | 4.90 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.28 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 2.00 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 2.90 | 6.05 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 4.30 | 6.80 | 4.94 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 3.75 | 5.20 | 5.49 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 5.25 | 6.20 | 5.68 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 4.05 | 6.35 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.40 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 4.30 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 6.05 | 8.00 | 7.43 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 5.95 | 9.10 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 7.25 | 8.10 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 113.00 | 7.05 | 10.35 | % | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 8.30 | 9.35 | % | 0 | 0 | 0.51 | -0.52 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 8.75 | 9.85 | % | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 116.00 | 8.95 | 12.25 | % | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 9.00 | 12.60 | % | 0 | 0 | 0.46 | -0.59 | 0.02 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 10.50 | 13.70 | 12.31 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.61 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 12.20 | 13.85 | 16.25 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.65 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 16.35 | 18.80 | % | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 20.20 | 21.20 | 21.89 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.81 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 23.20 | 25.75 | % | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 28.50 | 30.55 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 34.20 | 36.95 | % | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 39.15 | 41.65 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 42.50 | 46.75 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 47.35 | 51.65 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 52.40 | 56.65 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST |