Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $69.05 as of 3/31/2025 10:37:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.55 | 24.95 | 24.34 | -1.46 | -5.66% | 4 | 15 | 1.20 | 0.96 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 19.95 | 20.30 | 17.27 | -3.93 | -18.54% | 1 | 20 | 0.68 | 0.92 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 14.70 | 15.90 | 13.08 | -3.83 | -22.65% | 2 | 12 | 0.68 | 0.86 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 10.85 | 13.05 | 12.20 | -1.19 | -8.89% | 5 | 36 | 0.74 | 0.77 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 8.55 | 8.65 | 8.80 | -1.19 | -11.92% | 2,904 | 39 | 0.65 | 0.66 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 7.10 | 7.25 | 7.15 | -0.68 | -8.69% | 43 | 5 | 0.64 | 0.59 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 5.85 | 5.95 | 5.85 | -0.56 | -8.74% | 192 | 1,058 | 0.63 | 0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 4.70 | 4.85 | 4.81 | -0.49 | -9.25% | 49 | 220 | 0.62 | 0.47 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 3.75 | 3.85 | 3.85 | -0.40 | -9.42% | 218 | 343 | 0.61 | 0.40 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 2.95 | 3.05 | 3.00 | -0.35 | -10.45% | 260 | 4,097 | 0.60 | 0.34 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 2.27 | 2.36 | 2.36 | -0.27 | -10.27% | 254 | 3,097 | 0.59 | 0.29 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 1.53 | 1.83 | 1.88 | -0.13 | -6.47% | 160 | 378 | 0.59 | 0.24 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 1.16 | 1.38 | 1.30 | -0.23 | -15.04% | 84 | 641 | 0.58 | 0.19 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.50 | 0.99 | 1.05 | 1.00 | -0.22 | -18.04% | 80 | 596 | 0.57 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.74 | 0.81 | 0.81 | -0.06 | -6.90% | 386 | 561 | 0.57 | 0.13 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.50 | 0.55 | 0.61 | 0.58 | -0.08 | -12.13% | 28 | 381 | 0.57 | 0.10 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.41 | 0.49 | 0.44 | -0.05 | -10.21% | 109 | 620 | 0.57 | 0.08 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 97.50 | 0.16 | 0.36 | 0.22 | -0.15 | -40.55% | 21 | 2,121 | 0.55 | 0.06 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.34 | 0.14 | -0.17 | -54.84% | 19 | 2,838 | 0.62 | 0.05 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.65 | 0.18 | 0.00 | 0.00% | 14 | 1,499 | 0.66 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.58 | 0.06 | -0.07 | -53.85% | 11 | 546 | 0.81 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.97 | 0.07 | -0.14 | -66.67% | 1 | 737 | 0.98 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.48 | 0.13 | -0.04 | -23.53% | 1 | 305 | 0.89 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.66 | 0.15 | 0.00 | 0.00% | 0 | 1,038 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 298 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 69 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.57 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.68 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.08 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.68 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.83 | 0.58 | 0.00 | 0.00% | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.16 | 0.65 | 0.37 | +0.15 | +68.19% | 330 | 466 | 0.76 | -0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.69 | 0.78 | 0.67 | +0.03 | +4.69% | 1,612 | 3,568 | 0.73 | -0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 1.35 | 1.42 | 1.34 | +0.10 | +8.07% | 126 | 1,336 | 0.69 | -0.14 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 2.49 | 2.54 | 2.44 | +0.25 | +11.42% | 405 | 438 | 0.67 | -0.23 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 4.10 | 4.25 | 4.08 | +0.33 | +8.80% | 1,037 | 860 | 0.65 | -0.34 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 5.15 | 5.30 | 5.20 | +0.50 | +10.64% | 118 | 199 | 0.64 | -0.41 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 6.10 | 6.80 | 6.30 | +0.35 | +5.89% | 27 | 639 | 0.63 | -0.47 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 7.75 | 7.90 | 7.62 | +0.32 | +4.39% | 22 | 465 | 0.62 | -0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 9.30 | 9.45 | 9.09 | +0.20 | +2.25% | 34 | 1,773 | 0.61 | -0.60 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 10.85 | 11.15 | 10.71 | +0.33 | +3.18% | 7 | 394 | 0.59 | -0.66 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 11.40 | 13.90 | 13.92 | +2.22 | +18.98% | 82 | 1,381 | 0.50 | -0.71 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 14.65 | 15.90 | 14.50 | +0.63 | +4.55% | 31 | 164 | 0.57 | -0.76 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 15.90 | 17.10 | 16.71 | +0.70 | +4.38% | 8 | 511 | 0.50 | -0.81 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.50 | 17.70 | 20.40 | 18.47 | 0.00 | 0.00% | 0 | 224 | 0.68 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 20.60 | 22.35 | 23.57 | +3.06 | +14.92% | 6 | 263 | 0.63 | -0.87 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.50 | 23.55 | 23.95 | 24.40 | +6.17 | +33.85% | 5 | 203 | 0.65 | -0.90 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 26.00 | 26.35 | 25.13 | 0.00 | 0.00% | 0 | 1,131 | 0.77 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 97.50 | 27.30 | 28.85 | 22.09 | 0.00 | 0.00% | 0 | 350 | 0.79 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 30.75 | 32.25 | 31.94 | +10.71 | +50.45% | 1 | 1,065 | 0.72 | -0.95 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 35.55 | 36.45 | 27.92 | 0.00 | 0.00% | 0 | 593 | 0.90 | -0.97 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 39.90 | 42.20 | 37.15 | 0.00 | 0.00% | 0 | 19 | 1.00 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 44.80 | 47.10 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 49.70 | 52.20 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 54.70 | 57.30 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 59.75 | 62.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 64.00 | 67.25 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 69.55 | 72.30 | 33.35 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 74.75 | 77.30 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 79.75 | 82.30 | 41.36 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 84.80 | 87.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 160.00 | 89.70 | 92.30 | 54.79 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 94.70 | 97.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |