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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 86.80 | 90.00 | 22.25 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 81.90 | 85.20 | 83.97 | 0.00 | 0.00% | 0 | 37 | 3.03 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 77.70 | 79.90 | 69.20 | 0.00 | 0.00% | 0 | 177 | 2.46 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 72.05 | 75.75 | 59.70 | 0.00 | 0.00% | 0 | 73 | 2.41 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 69.20 | 71.00 | 59.00 | 0.00 | 0.00% | 0 | 197 | 2.13 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 68.15 | 70.10 | 68.32 | 0.00 | 0.00% | 0 | 342 | 2.10 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 67.20 | 68.70 | 68.65 | 0.00 | 0.00% | 0 | 170 | 2.04 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 66.75 | 68.30 | 65.34 | 0.00 | 0.00% | 0 | 335 | 1.90 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 65.55 | 66.55 | 69.01 | 0.00 | 0.00% | 0 | 210 | 1.72 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 64.25 | 65.85 | 13.20 | 0.00 | 0.00% | 0 | 203 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 62.80 | 64.40 | 65.00 | 0.00 | 0.00% | 0 | 288 | 1.59 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 62.20 | 63.70 | 59.77 | 0.00 | 0.00% | 0 | 98 | 1.80 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 61.70 | 63.35 | 54.66 | 0.00 | 0.00% | 0 | 43 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:59 PM EST |
| 48.00 | 60.70 | 62.10 | 45.32 | 0.00 | 0.00% | 0 | 78 | 1.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 59.60 | 60.90 | 61.50 | 0.00 | 0.00% | 0 | 134 | 1.46 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 58.45 | 59.80 | 55.90 | 0.00 | 0.00% | 0 | 734 | 1.51 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 56.25 | 56.95 | 55.10 | 0.00 | 0.00% | 0 | 165 | 1.36 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 52.95 | 55.00 | 52.00 | 0.00 | 0.00% | 0 | 809 | 1.40 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 51.20 | 51.95 | 52.35 | 0.00 | 0.00% | 0 | 249 | 1.37 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 48.95 | 49.90 | 48.70 | +4.75 | +10.81% | 1 | 739 | 1.17 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 46.45 | 46.95 | 41.85 | 0.00 | 0.00% | 0 | 1,144 | 1.15 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 44.00 | 45.40 | 42.44 | 0.00 | 0.00% | 0 | 2,140 | 1.06 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 40.65 | 42.80 | 33.70 | 0.00 | 0.00% | 0 | 62 | 1.05 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 39.10 | 41.15 | 35.36 | 0.00 | 0.00% | 0 | 4,506 | 0.71 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 35.70 | 37.15 | 36.14 | 0.00 | 0.00% | 0 | 111 | 0.79 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 33.25 | 35.65 | 32.33 | 0.00 | 0.00% | 0 | 2,943 | 0.67 | 0.97 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 30.90 | 32.90 | 29.25 | 0.00 | 0.00% | 0 | 595 | 0.82 | 0.96 | 0.00 | -0.03 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 29.35 | 29.80 | 29.05 | +5.56 | +23.67% | 2 | 2,664 | 0.50 | 0.95 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 27.05 | 27.50 | 25.15 | 0.00 | 0.00% | 0 | 174 | 0.70 | 0.94 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 24.80 | 25.10 | 19.90 | 0.00 | 0.00% | 0 | 1,599 | 0.56 | 0.92 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 22.40 | 23.00 | 20.16 | +0.47 | +2.39% | 4 | 134 | 0.51 | 0.90 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 20.30 | 21.30 | 19.85 | +1.44 | +7.83% | 5 | 2,069 | 0.55 | 0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 17.65 | 19.40 | 16.71 | +3.06 | +22.42% | 3 | 1,496 | 0.51 | 0.85 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 15.25 | 16.45 | 16.04 | +4.39 | +37.69% | 24 | 619 | 0.43 | 0.82 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 14.15 | 14.40 | 11.67 | 0.00 | 0.00% | 0 | 118 | 0.46 | 0.78 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 12.20 | 13.20 | 12.15 | +2.30 | +23.35% | 23 | 1,145 | 0.48 | 0.74 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 9.15 | 9.30 | 9.12 | +2.12 | +30.29% | 557 | 5,318 | 0.45 | 0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 6.50 | 6.75 | 6.60 | +1.65 | +33.34% | 892 | 8,562 | 0.45 | 0.52 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 4.45 | 4.60 | 4.40 | +1.19 | +37.08% | 145 | 4,282 | 0.44 | 0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 2.90 | 3.05 | 2.93 | +0.75 | +34.41% | 59 | 1,722 | 0.44 | 0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 1.82 | 2.10 | 1.85 | +0.53 | +40.16% | 819 | 2,365 | 0.43 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 1.12 | 1.31 | 1.20 | +0.34 | +39.54% | 755 | 2,796 | 0.44 | 0.15 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.62 | 0.93 | 0.73 | +0.16 | +28.07% | 4 | 867 | 0.44 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.36 | 0.48 | 0.40 | +0.01 | +2.57% | 2 | 105 | 0.43 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.19 | 0.44 | 0.29 | +0.07 | +31.82% | 1 | 236 | 0.45 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.08 | 0.24 | 0.21 | -0.09 | -30.00% | 2 | 436 | 0.44 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.06 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 0.04 | 0.56 | 0.08 | -0.15 | -65.22% | 10 | 27 | 0.54 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 0.03 | 0.94 | 0.06 | -0.22 | -78.58% | 5 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 858 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,181 | 1.58 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,522 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 117 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 640 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 2,950 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 138 | 1.30 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 365 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.24 | 0.36 | 0.00 | 0.00% | 0 | 220 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,789 | 1.11 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.37 | 0.55 | 0.00 | 0.00% | 0 | 164 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 561 | 1.22 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 429 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 492 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 1,674 | 1.01 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 0.01 | 1.21 | 0.05 | 0.00 | 0.00% | 0 | 1,372 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 2,029 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 0.05 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 2,346 | 0.82 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.21 | 0.10 | -0.05 | -33.34% | 12 | 677 | 0.75 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.03 | 0.22 | 0.22 | +0.06 | +37.50% | 2 | 260 | 0.72 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.04 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 3,488 | 0.69 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 0.05 | 0.98 | 0.17 | 0.00 | 0.00% | 0 | 1,308 | 0.77 | -0.01 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.07 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 962 | 0.64 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 0.09 | 0.49 | 0.65 | 0.00 | 0.00% | 0 | 227 | 0.63 | -0.02 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.11 | 0.31 | 0.30 | -0.03 | -9.10% | 55 | 1,216 | 0.57 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 0.22 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 893 | 0.56 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.35 | 0.46 | 0.47 | -0.06 | -11.33% | 14 | 2,893 | 0.55 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 0.50 | 0.56 | 0.52 | -0.25 | -32.47% | 11 | 676 | 0.54 | -0.06 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.64 | 0.71 | 0.69 | -0.27 | -28.13% | 29 | 3,221 | 0.52 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 0.79 | 0.90 | 0.90 | -0.24 | -21.06% | 21 | 1,062 | 0.51 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 1.10 | 1.16 | 1.14 | -0.37 | -24.51% | 137 | 2,604 | 0.50 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 1.44 | 1.50 | 1.50 | -0.48 | -24.25% | 20 | 1,154 | 0.49 | -0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 1.85 | 1.93 | 1.99 | -0.61 | -23.47% | 109 | 2,405 | 0.48 | -0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 2.40 | 2.54 | 2.49 | -0.73 | -22.68% | 28 | 1,119 | 0.48 | -0.22 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 3.05 | 3.15 | 3.10 | -0.92 | -22.89% | 295 | 2,678 | 0.47 | -0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 4.80 | 4.90 | 5.05 | -1.29 | -20.35% | 284 | 5,035 | 0.46 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 7.10 | 7.30 | 7.45 | -1.73 | -18.85% | 65 | 2,678 | 0.45 | -0.48 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 10.00 | 10.80 | 10.33 | -1.67 | -13.92% | 4 | 589 | 0.47 | -0.60 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 13.45 | 14.60 | 13.65 | 0.00 | 0.00% | 0 | 74 | 0.48 | -0.70 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 17.35 | 18.55 | 18.90 | -0.50 | -2.58% | 6 | 53 | 0.48 | -0.79 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 21.75 | 22.70 | 22.70 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.85 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 25.65 | 26.85 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 30.25 | 31.65 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 145.00 | 35.80 | 37.75 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 40.30 | 43.10 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 45.55 | 47.90 | 46.97 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 50.25 | 52.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 55.60 | 57.35 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |