Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $70.23 as of 3/28/2025 9:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.05 | 27.05 | 25.80 | -4.40 | -14.57% | 10 | 15 | 0.84 | 0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 20.90 | 21.30 | 21.20 | -4.06 | -16.08% | 11 | 14 | 0.67 | 0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 16.65 | 16.90 | 16.91 | -6.74 | -28.50% | 1 | 11 | 0.66 | 0.88 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 12.70 | 13.90 | 13.39 | -3.09 | -18.75% | 3 | 33 | 0.70 | 0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 8.75 | 10.45 | 9.99 | -2.64 | -20.91% | 1 | 39 | 0.59 | 0.69 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 7.75 | 7.90 | 7.83 | -3.87 | -33.08% | 2 | 4 | 0.61 | 0.63 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 6.40 | 6.55 | 6.41 | -2.29 | -26.33% | 27 | 1,054 | 0.60 | 0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 5.20 | 5.35 | 5.30 | -2.50 | -32.06% | 216 | 78 | 0.59 | 0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 4.20 | 4.30 | 4.25 | -1.75 | -29.17% | 62 | 325 | 0.58 | 0.43 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 3.30 | 3.45 | 3.35 | -1.25 | -27.18% | 4,060 | 248 | 0.57 | 0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 2.60 | 2.89 | 2.63 | -1.17 | -30.79% | 883 | 3,088 | 0.57 | 0.31 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 1.90 | 2.14 | 2.01 | -1.01 | -33.45% | 108 | 338 | 0.56 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 1.52 | 1.76 | 1.53 | -0.70 | -31.39% | 336 | 441 | 0.57 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 87.50 | 1.16 | 1.24 | 1.22 | -0.48 | -28.24% | 105 | 599 | 0.55 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.88 | 1.13 | 0.87 | -0.32 | -26.90% | 165 | 605 | 0.57 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 92.50 | 0.66 | 0.96 | 0.66 | -0.31 | -31.96% | 14 | 387 | 0.57 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.50 | 0.59 | 0.49 | -0.23 | -31.95% | 38 | 621 | 0.56 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 97.50 | 0.37 | 0.42 | 0.37 | -0.40 | -51.95% | 25 | 2,142 | 0.55 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.29 | 0.45 | 0.31 | -0.09 | -22.50% | 29 | 2,867 | 0.57 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.15 | 0.42 | 0.18 | -0.10 | -35.72% | 4 | 1,501 | 0.60 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.10 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 546 | 0.60 | 0.03 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.06 | 0.68 | 0.21 | 0.00 | 0.00% | 0 | 737 | 0.71 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 305 | 0.88 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 1,038 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 298 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.59 | 0.65 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.57 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.63 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.48 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.08 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.76 | 0.58 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.08 | 0.36 | 0.22 | +0.02 | +10.00% | 1 | 466 | 0.68 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.61 | 0.69 | 0.64 | +0.23 | +56.10% | 98 | 3,567 | 0.71 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 1.02 | 1.45 | 1.24 | +0.45 | +56.97% | 112 | 1,242 | 0.65 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 2.10 | 2.30 | 2.19 | +0.71 | +47.98% | 95 | 424 | 0.64 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 3.70 | 3.80 | 3.75 | +1.15 | +44.24% | 94 | 827 | 0.63 | -0.31 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 4.65 | 4.80 | 4.70 | +1.30 | +38.24% | 27 | 196 | 0.62 | -0.37 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 5.80 | 5.90 | 5.95 | +1.63 | +37.74% | 73 | 600 | 0.60 | -0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 7.10 | 7.50 | 7.30 | +1.79 | +32.49% | 11 | 465 | 0.60 | -0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 8.55 | 8.70 | 8.89 | +2.29 | +34.70% | 35 | 1,754 | 0.59 | -0.57 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 9.70 | 10.35 | 10.38 | +2.68 | +34.81% | 3 | 393 | 0.54 | -0.63 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 11.75 | 12.10 | 11.70 | +2.52 | +27.46% | 19 | 1,379 | 0.56 | -0.69 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 13.80 | 14.05 | 13.87 | +3.47 | +33.37% | 9 | 163 | 0.57 | -0.74 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 15.40 | 16.05 | 16.01 | +3.01 | +23.16% | 26 | 511 | 0.52 | -0.79 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 87.50 | 17.85 | 18.25 | 18.47 | +5.55 | +42.96% | 3 | 224 | 0.55 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 19.30 | 20.45 | 20.51 | +3.37 | +19.67% | 20 | 261 | 0.46 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 92.50 | 22.55 | 22.90 | 18.23 | 0.00 | 0.00% | 0 | 203 | 0.57 | -0.88 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 24.85 | 25.25 | 25.13 | +3.87 | +18.21% | 8 | 1,131 | 0.57 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 97.50 | 26.40 | 28.15 | 22.09 | 0.00 | 0.00% | 0 | 350 | 0.63 | -0.92 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 28.60 | 30.15 | 21.23 | 0.00 | 0.00% | 0 | 1,065 | 0.66 | -0.93 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 34.45 | 35.50 | 27.92 | 0.00 | 0.00% | 0 | 593 | 0.71 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 38.60 | 40.95 | 37.15 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.97 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 44.45 | 45.75 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 48.45 | 51.05 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 53.50 | 56.55 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 58.80 | 61.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 63.25 | 66.10 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 68.40 | 70.95 | 33.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 73.90 | 76.00 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 78.95 | 80.90 | 41.36 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 83.55 | 86.65 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 87.60 | 91.15 | 54.79 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 92.95 | 96.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |