Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $95.89 as of 2/21/2025 9:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.40 | 41.55 | 42.08 | % | 5 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 60.00 | 35.50 | 36.50 | 36.94 | -10.20 | -21.64% | 10 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 65.00 | 30.50 | 31.75 | 32.35 | -6.34 | -16.39% | 4 | 4 | 1.56 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 70.00 | 25.70 | 27.05 | 27.69 | -4.21 | -13.20% | 73 | 6 | 1.50 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 20.70 | 22.00 | 31.37 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.93 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 80.00 | 16.15 | 17.50 | % | 0 | 0 | 1.05 | 0.88 | 0.01 | -0.12 | 2/21/2025 3:59:41 PM EST | |||
| 85.00 | 11.80 | 12.50 | 12.78 | -3.86 | -23.20% | 36 | 5 | 0.67 | 0.79 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 90.00 | 7.25 | 9.40 | 8.78 | -9.87 | -52.93% | 22 | 13 | 0.65 | 0.70 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 91.00 | 7.30 | 8.70 | 8.85 | % | 10 | 0 | 0.63 | 0.67 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 92.00 | 5.75 | 7.75 | 7.40 | -5.37 | -42.06% | 6 | 4 | 0.70 | 0.65 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 93.00 | 5.20 | 7.05 | 11.07 | +1.52 | +15.92% | 1 | 4 | 0.67 | 0.62 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 94.00 | 5.15 | 6.00 | 6.73 | -7.92 | -54.07% | 1 | 2 | 0.61 | 0.59 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 95.00 | 3.95 | 5.40 | 4.90 | -0.70 | -12.50% | 21 | 2 | 0.66 | 0.56 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 96.00 | 3.90 | 5.65 | 4.60 | -2.80 | -37.84% | 41 | 18 | 0.57 | 0.52 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 97.00 | 3.30 | 5.00 | 4.22 | -6.48 | -60.57% | 40 | 14 | 0.55 | 0.49 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 98.00 | 3.20 | 5.10 | 3.81 | -5.29 | -58.14% | 25 | 13 | 0.64 | 0.45 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 99.00 | 2.72 | 3.50 | 3.80 | -2.35 | -38.22% | 24 | 64 | 0.61 | 0.41 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 2.40 | 3.05 | 2.85 | -1.57 | -35.52% | 9 | 107 | 0.60 | 0.38 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 101.00 | 2.20 | 2.46 | 2.55 | -2.45 | -49.00% | 70 | 6 | 0.57 | 0.34 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 102.00 | 1.86 | 2.98 | 2.23 | -1.47 | -39.73% | 42 | 70 | 0.63 | 0.31 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 103.00 | 1.50 | 1.89 | 2.49 | -0.96 | -27.83% | 6 | 123 | 0.57 | 0.28 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 104.00 | 1.14 | 2.66 | 1.77 | -1.58 | -47.17% | 71 | 63 | 0.64 | 0.25 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 105.00 | 1.03 | 1.67 | 1.40 | -1.03 | -42.39% | 104 | 70 | 0.57 | 0.23 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 106.00 | 0.89 | 2.28 | 1.24 | -1.13 | -47.68% | 44 | 146 | 0.66 | 0.20 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 107.00 | 0.70 | 2.12 | 1.08 | -0.68 | -38.64% | 73 | 129 | 0.62 | 0.18 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 108.00 | 0.59 | 1.11 | 0.86 | -0.83 | -49.12% | 37 | 130 | 0.54 | 0.16 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 109.00 | 0.00 | 1.58 | 0.99 | -0.36 | -26.67% | 13 | 83 | 0.73 | 0.14 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 110.00 | 0.40 | 1.01 | 0.50 | -0.84 | -62.69% | 103 | 303 | 0.54 | 0.12 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 111.00 | 0.31 | 0.70 | 0.70 | -0.37 | -34.58% | 16 | 50 | 0.58 | 0.10 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 112.00 | 0.10 | 1.03 | 0.78 | 0.00 | 0.00% | 11 | 67 | 0.76 | 0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 113.00 | 0.11 | 0.89 | 0.38 | -0.82 | -68.34% | 4 | 91 | 0.56 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 114.00 | 0.01 | 0.87 | 0.32 | -0.20 | -38.47% | 11 | 50 | 0.54 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 115.00 | 0.18 | 0.94 | 0.36 | -0.04 | -10.00% | 6 | 68 | 0.66 | 0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 116.00 | 0.00 | 1.13 | 0.33 | -0.46 | -58.23% | 1 | 16 | 0.87 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 117.00 | 0.00 | 1.13 | 0.22 | -1.11 | -83.46% | 1 | 63 | 0.89 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 118.00 | 0.00 | 0.82 | 0.89 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.03 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 119.00 | 0.00 | 0.73 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 120.00 | 0.00 | 0.92 | 0.29 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 121.00 | 0.00 | 1.34 | 0.37 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.02 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 122.00 | 0.00 | 1.22 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 123.00 | 0.00 | 1.32 | 0.58 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 63 | 1.13 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 130.00 | 0.00 | 1.28 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 135.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 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 | 1.29 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.03 | 0.00 | -0.04 | 1/27/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 0.12 | 1.13 | 0.37 | +0.22 | +146.67% | 10 | 24 | 0.88 | -0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 80.00 | 0.34 | 1.85 | 0.60 | +0.50 | +500.00% | 18 | 144 | 0.81 | -0.12 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 85.00 | 0.83 | 1.47 | 1.25 | +0.98 | +362.97% | 77 | 108 | 0.66 | -0.21 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 90.00 | 1.94 | 3.10 | 2.40 | +1.73 | +258.21% | 473 | 269 | 0.68 | -0.30 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 91.00 | 2.24 | 3.60 | 2.27 | +1.65 | +266.13% | 242 | 106 | 0.63 | -0.33 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 92.00 | 2.63 | 4.65 | 2.83 | +1.90 | +204.31% | 80 | 119 | 0.61 | -0.35 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 93.00 | 2.81 | 3.35 | 3.11 | +2.01 | +182.73% | 81 | 623 | 0.60 | -0.38 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 94.00 | 2.96 | 4.55 | 3.47 | +2.16 | +164.89% | 322 | 248 | 0.57 | -0.41 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 95.00 | 3.55 | 5.05 | 3.85 | +2.63 | +215.58% | 29 | 278 | 0.52 | -0.44 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 96.00 | 3.35 | 5.90 | 4.09 | +2.44 | +147.88% | 246 | 23 | 0.58 | -0.48 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 97.00 | 4.70 | 6.05 | 5.02 | +3.23 | +180.45% | 118 | 79 | 0.56 | -0.51 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 98.00 | 4.65 | 6.20 | 5.36 | +3.26 | +155.24% | 60 | 695 | 0.56 | -0.55 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 99.00 | 5.40 | 6.70 | 6.20 | +3.89 | +168.40% | 19 | 127 | 0.57 | -0.59 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 6.15 | 7.35 | 6.77 | +3.93 | +138.38% | 1,001 | 53 | 0.56 | -0.62 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 101.00 | 6.55 | 7.65 | 3.75 | -0.10 | -2.60% | 15 | 19 | 0.52 | -0.66 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 102.00 | 7.80 | 8.50 | 3.75 | 0.00 | 0.00% | 0 | 66 | 0.58 | -0.69 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 103.00 | 8.45 | 9.50 | 8.59 | +3.59 | +71.80% | 50 | 77 | 0.60 | -0.72 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 104.00 | 8.70 | 10.05 | 9.15 | +4.40 | +92.64% | 46 | 10 | 0.51 | -0.75 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 105.00 | 9.40 | 11.20 | 9.67 | +4.41 | +83.84% | 104 | 64 | 0.52 | -0.77 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 106.00 | 10.70 | 12.40 | 10.90 | +4.19 | +62.45% | 1 | 32 | 0.82 | -0.80 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 107.00 | 11.50 | 13.20 | 11.50 | +3.98 | +52.93% | 13 | 50 | 0.86 | -0.82 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 108.00 | 12.40 | 13.15 | 12.98 | +6.68 | +106.04% | 14 | 75 | 0.72 | -0.84 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 109.00 | 13.25 | 14.30 | 13.15 | +3.75 | +39.90% | 10 | 28 | 0.74 | -0.86 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 110.00 | 13.80 | 15.35 | 14.00 | +4.18 | +42.57% | 17 | 27 | 0.76 | -0.88 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 111.00 | 14.95 | 16.40 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.90 | 0.02 | -0.07 | 1/24/2025 | 2/21/2025 3:59:41 PM EST |
| 112.00 | 15.90 | 17.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 113.00 | 16.80 | 18.25 | 10.02 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.92 | 0.01 | -0.05 | 1/23/2025 | 2/21/2025 3:59:41 PM EST |
| 114.00 | 17.70 | 19.15 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.93 | 0.01 | -0.05 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 115.00 | 18.65 | 20.00 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.94 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 116.00 | 19.70 | 20.95 | % | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.04 | 2/21/2025 3:59:41 PM EST | |||
| 117.00 | 20.60 | 21.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.96 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 118.00 | 21.45 | 22.70 | 21.45 | +5.60 | +35.34% | 1 | 3 | 0.84 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 119.00 | 22.60 | 23.65 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 120.00 | 23.15 | 25.20 | 14.40 | 0.00 | 0.00% | 0 | 245 | 1.00 | -0.98 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 121.00 | 24.55 | 25.90 | 16.35 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.98 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 3:59:41 PM EST |
| 122.00 | 25.25 | 27.05 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 123.00 | 26.45 | 29.50 | 18.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 27.40 | 30.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 130.00 | 33.35 | 35.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 135.00 | 38.35 | 40.35 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 140.00 | 42.90 | 45.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 145.00 | 47.90 | 50.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 150.00 | 52.95 | 55.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 155.00 | 57.65 | 61.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |