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 | 40.75 | 42.45 | 55.44 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:41 PM EST |
| 60.00 | 35.90 | 37.45 | 50.51 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.96 | 0.00 | -0.03 | 1/31/2025 | 2/21/2025 3:59:41 PM EST |
| 65.00 | 31.60 | 32.90 | % | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.04 | 2/21/2025 3:59:41 PM EST | |||
| 70.00 | 27.20 | 28.35 | 28.80 | -3.20 | -10.00% | 50 | 56 | 0.67 | 0.90 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 21.10 | 23.55 | 25.32 | % | 5 | 0 | 0.66 | 0.86 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 80.00 | 19.10 | 19.60 | 23.35 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.81 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 85.00 | 14.65 | 16.20 | 16.87 | -2.83 | -14.37% | 20 | 37 | 0.64 | 0.75 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 90.00 | 12.30 | 12.65 | 11.76 | -3.64 | -23.64% | 63 | 54 | 0.61 | 0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 95.00 | 9.50 | 11.65 | 9.65 | -3.30 | -25.49% | 26 | 213 | 0.59 | 0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 97.50 | 7.40 | 8.95 | 8.22 | -2.83 | -25.62% | 147 | 452 | 0.60 | 0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 5.80 | 8.10 | 6.70 | -3.72 | -35.71% | 287 | 675 | 0.61 | 0.48 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 105.00 | 5.25 | 5.75 | 5.30 | -2.60 | -32.92% | 189 | 5,746 | 0.58 | 0.40 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 110.00 | 2.30 | 4.30 | 3.87 | -1.48 | -27.67% | 273 | 3,599 | 0.57 | 0.32 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 115.00 | 2.66 | 2.98 | 2.82 | -1.61 | -36.35% | 121 | 2,133 | 0.57 | 0.25 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 120.00 | 1.82 | 2.24 | 2.04 | -1.19 | -36.85% | 120 | 684 | 0.57 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 1.30 | 1.54 | 1.36 | -0.87 | -39.02% | 60 | 1,470 | 0.56 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 130.00 | 0.83 | 2.39 | 0.95 | -0.53 | -35.82% | 214 | 2,838 | 0.62 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 135.00 | 0.63 | 0.97 | 0.71 | -0.37 | -34.26% | 40 | 538 | 0.58 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | -0.31 | -36.05% | 2 | 28 | 0.68 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 145.00 | 0.20 | 0.60 | 0.45 | -0.66 | -59.46% | 200 | 122 | 0.58 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 150.00 | 0.00 | 1.49 | 0.49 | -0.09 | -15.52% | 2 | 86 | 0.83 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 155.00 | 0.00 | 0.81 | 0.58 | 0.00 | 0.00% | 0 | 64 | 0.87 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 160.00 | 0.00 | 1.39 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 165.00 | 0.00 | 1.21 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 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 | 0.13 | 0.45 | 0.27 | +0.13 | +92.86% | 1 | 13 | 0.78 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 60.00 | 0.11 | 1.78 | 0.46 | +0.23 | +100.00% | 3 | 3 | 0.76 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 65.00 | 0.00 | 1.40 | 0.76 | +0.36 | +90.00% | 9 | 13 | 0.86 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 70.00 | 1.04 | 1.57 | 1.36 | +0.75 | +122.96% | 24 | 17 | 0.70 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 1.32 | 2.44 | 2.09 | +1.14 | +120.00% | 29 | 107 | 0.65 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 80.00 | 2.76 | 2.90 | 2.88 | +1.30 | +82.28% | 80 | 735 | 0.64 | -0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 85.00 | 4.05 | 4.25 | 4.21 | +1.88 | +80.69% | 184 | 334 | 0.63 | -0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 90.00 | 5.70 | 6.20 | 5.93 | +2.36 | +66.11% | 54 | 840 | 0.62 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 95.00 | 7.70 | 8.35 | 7.95 | +2.80 | +54.37% | 2,165 | 814 | 0.60 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 97.50 | 9.15 | 9.50 | 9.57 | +3.38 | +54.61% | 80 | 145 | 0.60 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 9.90 | 11.50 | 11.20 | +3.90 | +53.43% | 146 | 2,841 | 0.59 | -0.52 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 105.00 | 13.20 | 14.70 | 13.75 | +3.89 | +39.46% | 113 | 2,204 | 0.59 | -0.60 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 110.00 | 16.25 | 18.15 | 17.27 | +3.87 | +28.89% | 1 | 699 | 0.56 | -0.68 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 115.00 | 20.95 | 21.65 | 12.60 | 0.00 | 0.00% | 0 | 75 | 0.57 | -0.75 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 120.00 | 25.15 | 25.75 | 22.50 | +5.70 | +33.93% | 28 | 332 | 0.55 | -0.80 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 29.35 | 30.40 | 24.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.85 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 130.00 | 33.95 | 35.20 | 28.20 | 0.00 | 0.00% | 0 | 17 | 0.68 | -0.88 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 135.00 | 38.95 | 39.85 | 28.05 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.91 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 140.00 | 43.60 | 44.70 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 145.00 | 47.90 | 49.60 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 150.00 | 53.65 | 54.60 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 155.00 | 57.45 | 61.10 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 160.00 | 62.00 | 66.05 | 56.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:41 PM EST |
| 165.00 | 67.95 | 70.55 | 54.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:41 PM EST |