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 | 56.05 | 60.10 | 53.20 | 0.00 | 0.00% | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 51.10 | 54.95 | 48.37 | 0.00 | 0.00% | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 46.10 | 49.90 | 43.32 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 42.15 | 44.95 | 37.90 | 0.00 | 0.00% | 0 | 124 | 1.69 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 36.10 | 40.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 32.35 | 34.15 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.99 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 84.00 | 28.00 | 29.85 | 29.81 | % | 2 | 0 | 1.07 | 0.98 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 85.00 | 26.35 | 30.15 | 16.41 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.00 | -0.05 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 86.00 | 25.70 | 28.60 | 22.14 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 87.00 | 24.60 | 28.15 | 21.70 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.97 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 88.00 | 24.65 | 25.75 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 89.00 | 23.10 | 25.80 | 20.25 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.95 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 21.60 | 25.00 | 18.61 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.94 | 0.01 | -0.08 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 91.00 | 21.40 | 23.50 | % | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 92.00 | 19.25 | 23.25 | % | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 93.00 | 19.25 | 21.60 | % | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 18.70 | 20.55 | 14.51 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.90 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 17.15 | 19.55 | 13.60 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.88 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 16.00 | 18.10 | 14.85 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.87 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 15.10 | 17.25 | 17.72 | +7.01 | +65.46% | 1 | 24 | 0.78 | 0.85 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 15.15 | 16.65 | 13.90 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.83 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 13.15 | 14.80 | 16.12 | +3.77 | +30.53% | 1 | 52 | 0.65 | 0.82 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 12.85 | 13.95 | 14.52 | +6.27 | +76.00% | 5 | 32 | 0.66 | 0.80 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 11.60 | 12.95 | 14.90 | +4.60 | +44.66% | 2 | 11 | 0.59 | 0.77 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 11.30 | 12.20 | 9.40 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.75 | 0.02 | -0.16 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 10.85 | 11.90 | 8.68 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.73 | 0.02 | -0.17 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 8.90 | 10.40 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.71 | 0.02 | -0.17 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 8.70 | 9.60 | 9.30 | +0.60 | +6.90% | 12 | 47 | 0.64 | 0.68 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 8.00 | 8.85 | 8.20 | 0.00 | 0.00% | 0 | 124 | 0.66 | 0.66 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 7.80 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 175 | 0.63 | 0.63 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 6.20 | 7.45 | 7.05 | 0.00 | 0.00% | 0 | 62 | 0.65 | 0.61 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 5.85 | 6.90 | 6.77 | +0.37 | +5.79% | 1 | 126 | 0.67 | 0.58 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 5.40 | 6.80 | 5.60 | -1.02 | -15.41% | 10 | 80 | 0.66 | 0.55 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 4.70 | 5.80 | 5.54 | +0.04 | +0.73% | 5 | 7 | 0.72 | 0.53 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 4.65 | 5.00 | 5.40 | -0.60 | -10.00% | 137 | 53 | 0.70 | 0.50 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 3.70 | 4.45 | 4.40 | -0.60 | -12.00% | 53 | 75 | 0.64 | 0.48 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 2.63 | 4.45 | 3.90 | -0.95 | -19.59% | 56 | 64 | 0.64 | 0.45 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 3.05 | 3.70 | 2.88 | -1.53 | -34.70% | 15 | 72 | 0.73 | 0.43 | 0.03 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 2.75 | 3.10 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.40 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 2.07 | 3.15 | 3.00 | % | 1 | 0 | 0.67 | 0.38 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 118.00 | 1.33 | 2.49 | % | 0 | 0 | 0.71 | 0.35 | 0.02 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 1.22 | 2.20 | % | 0 | 0 | 0.66 | 0.33 | 0.02 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 1.38 | 1.91 | 1.37 | -1.63 | -54.34% | 1 | 253 | 0.63 | 0.31 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.67 | 1.00 | 1.53 | 0.00 | 0.00% | 0 | 116 | 0.67 | 0.21 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.35 | 0.47 | 0.52 | -0.34 | -39.54% | 2 | 29 | 0.60 | 0.14 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.09 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.29 | % | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.38 | % | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.34 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.33 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.01 | 0.07 | 0.05 | -0.24 | -82.76% | 1 | 6 | 1.45 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.12 | 0.80 | 0.00 | 0.00% | 0 | 25 | 1.27 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 84.00 | 0.01 | 1.34 | 1.27 | 0.00 | 0.00% | 0 | 15 | 1.00 | -0.02 | 0.00 | -0.04 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 1.34 | 0.31 | 0.00 | 0.00% | 0 | 80 | 0.90 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 86.00 | 0.01 | 0.19 | 0.10 | -0.25 | -71.43% | 1 | 258 | 0.75 | -0.03 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.42 | 0.23 | -0.56 | -70.89% | 1 | 26 | 0.89 | -0.03 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 88.00 | 0.08 | 1.19 | 0.89 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.04 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 1.58 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.05 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | -0.36 | -61.02% | 2 | 236 | 0.66 | -0.06 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 1.39 | 0.68 | 0.00 | 0.00% | 0 | 211 | 0.62 | -0.07 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 0.53 | 0.21 | -0.58 | -73.42% | 2 | 101 | 0.66 | -0.08 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 0.00 | 1.61 | 0.70 | 0.00 | 0.00% | 0 | 107 | 0.63 | -0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 94.00 | 0.00 | 0.93 | 0.98 | 0.00 | 0.00% | 0 | 136 | 0.66 | -0.10 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.04 | 0.48 | 0.31 | -0.90 | -74.38% | 2 | 298 | 0.67 | -0.12 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 0.15 | 0.35 | 0.27 | -1.02 | -79.07% | 103 | 67 | 0.80 | -0.13 | 0.01 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 0.24 | 0.73 | 0.49 | -2.08 | -80.94% | 1 | 19 | 0.64 | -0.15 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 0.27 | 0.66 | 0.38 | -1.60 | -80.81% | 100 | 25 | 0.63 | -0.17 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 0.38 | 0.71 | 0.63 | -1.23 | -66.13% | 23 | 41 | 0.65 | -0.18 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.56 | 0.91 | 0.67 | -1.48 | -68.84% | 39 | 92 | 0.67 | -0.20 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 0.61 | 1.02 | 0.80 | -1.60 | -66.67% | 2 | 12 | 0.66 | -0.23 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 0.67 | 1.13 | 1.08 | -2.07 | -65.72% | 4 | 6 | 0.61 | -0.25 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 0.78 | 1.22 | 0.76 | -2.24 | -74.67% | 4 | 115 | 0.59 | -0.27 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 1.00 | 1.41 | 1.81 | -1.52 | -45.65% | 7 | 18 | 0.69 | -0.29 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 1.09 | 1.62 | 1.60 | -2.18 | -57.68% | 27 | 70 | 0.67 | -0.32 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 1.40 | 1.83 | 1.23 | -2.96 | -70.65% | 2 | 149 | 0.66 | -0.34 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 1.67 | 2.11 | 2.00 | -2.59 | -56.43% | 1 | 72 | 0.77 | -0.37 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 2.00 | 2.33 | 1.73 | -3.57 | -67.36% | 2 | 18 | 0.70 | -0.39 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 2.21 | 2.74 | 2.13 | -3.52 | -62.31% | 11 | 21 | 0.66 | -0.42 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 2.55 | 3.70 | 2.86 | -3.19 | -52.73% | 20 | 24 | 0.67 | -0.45 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 2.47 | 3.65 | 4.00 | -2.60 | -39.40% | 2 | 32 | 0.59 | -0.47 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 3.65 | 4.35 | 3.45 | -5.50 | -61.46% | 3 | 10 | 0.62 | -0.50 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 3.25 | 4.60 | 4.25 | -4.15 | -49.41% | 6 | 15 | 0.58 | -0.52 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 4.40 | 5.85 | % | 0 | 0 | 0.65 | -0.55 | 0.03 | -0.19 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 5.05 | 6.30 | 5.68 | -3.30 | -36.75% | 5 | 1 | 0.57 | -0.57 | 0.03 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 5.25 | 6.60 | 5.90 | % | 1 | 0 | 0.59 | -0.60 | 0.03 | -0.18 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 117.00 | 6.40 | 7.30 | % | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.18 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 7.10 | 7.85 | % | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 7.70 | 9.00 | % | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 8.50 | 9.75 | % | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 12.45 | 13.50 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 15.40 | 19.40 | % | 0 | 0 | 0.95 | -0.86 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 21.20 | 22.90 | % | 0 | 0 | 1.02 | -0.91 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 26.10 | 29.05 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 30.45 | 33.50 | % | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 35.05 | 39.15 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 40.10 | 44.15 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 45.10 | 49.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 50.05 | 54.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |