Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $70.23 as of 3/31/2025 2:49:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.55 | 21.60 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 55.00 | 15.35 | 15.80 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.05 | 3/31/2025 2:58:50 PM EST | |||
| 60.00 | 10.45 | 11.80 | % | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 64.00 | 8.75 | 9.00 | % | 0 | 0 | 0.66 | 0.69 | 0.02 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 65.00 | 8.10 | 8.40 | % | 0 | 0 | 0.68 | 0.67 | 0.02 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 66.00 | 7.55 | 7.80 | % | 0 | 0 | 0.65 | 0.64 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 67.00 | 7.00 | 7.20 | % | 0 | 0 | 0.66 | 0.61 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 68.00 | 6.40 | 6.65 | 6.29 | % | 2 | 0 | 0.65 | 0.59 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 69.00 | 5.80 | 6.40 | % | 0 | 0 | 0.64 | 0.56 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 70.00 | 5.45 | 5.65 | 5.57 | % | 10 | 0 | 0.63 | 0.53 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 71.00 | 5.00 | 5.15 | 4.65 | -0.80 | -14.68% | 2 | 9 | 0.63 | 0.50 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 72.00 | 4.55 | 5.00 | 3.23 | % | 1 | 0 | 0.64 | 0.48 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 73.00 | 4.05 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 84 | 0.62 | 0.45 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 74.00 | 2.77 | 3.95 | % | 0 | 0 | 0.63 | 0.42 | 0.03 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 75.00 | 2.58 | 3.55 | 2.38 | -1.03 | -30.21% | 1 | 1 | 0.56 | 0.39 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 76.00 | 2.86 | 3.25 | % | 0 | 0 | 0.61 | 0.37 | 0.03 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 77.00 | 1.62 | 2.94 | 1.96 | -1.29 | -39.70% | 2 | 52 | 0.59 | 0.34 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 78.00 | 1.79 | 2.67 | 1.67 | -0.77 | -31.56% | 2 | 3 | 0.60 | 0.31 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 79.00 | 1.69 | 2.56 | 2.14 | % | 2 | 0 | 0.60 | 0.29 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 80.00 | 1.45 | 2.49 | 2.42 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.27 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 81.00 | 1.08 | 2.47 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.24 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 82.00 | 0.94 | 2.45 | % | 0 | 0 | 0.60 | 0.22 | 0.02 | -0.05 | 3/31/2025 2:58:50 PM EST | |||
| 83.00 | 0.99 | 1.82 | 1.86 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 84.00 | 0.64 | 1.78 | 1.23 | -0.56 | -31.29% | 1 | 1 | 0.58 | 0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 85.00 | 1.05 | 1.22 | 1.15 | -0.14 | -10.86% | 28 | 27 | 0.59 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 86.00 | 0.91 | 1.68 | % | 0 | 0 | 0.53 | 0.15 | 0.02 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 87.00 | 0.78 | 1.92 | % | 0 | 0 | 0.66 | 0.14 | 0.02 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 88.00 | 0.51 | 1.21 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.12 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 89.00 | 0.61 | 1.71 | % | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 0.52 | 1.68 | % | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.73 | % | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 0.00 | 0.81 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.25 | 1.43 | % | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 55.00 | 0.70 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 60.00 | 2.05 | 2.49 | 2.89 | % | 3 | 0 | 0.69 | -0.21 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 64.00 | 2.35 | 3.60 | % | 0 | 0 | 0.66 | -0.31 | 0.02 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 65.00 | 2.96 | 4.00 | % | 0 | 0 | 0.70 | -0.33 | 0.02 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 66.00 | 4.15 | 4.55 | % | 0 | 0 | 0.65 | -0.36 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 67.00 | 4.60 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.39 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 5.05 | 5.25 | 5.53 | % | 1 | 0 | 0.65 | -0.41 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 69.00 | 5.05 | 6.70 | % | 0 | 0 | 0.64 | -0.44 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 70.00 | 6.00 | 6.25 | 6.45 | +1.08 | +20.12% | 2 | 5 | 0.64 | -0.47 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 71.00 | 6.55 | 6.80 | 6.95 | % | 2 | 0 | 0.64 | -0.50 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 72.00 | 7.10 | 7.35 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.52 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 73.00 | 7.70 | 7.95 | % | 0 | 0 | 0.63 | -0.55 | 0.03 | -0.08 | 3/31/2025 2:58:50 PM EST | |||
| 74.00 | 8.30 | 8.55 | % | 0 | 0 | 0.62 | -0.58 | 0.03 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 75.00 | 8.90 | 9.25 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.61 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 76.00 | 9.60 | 9.85 | % | 0 | 0 | 0.62 | -0.63 | 0.03 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 77.00 | 10.25 | 10.55 | % | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.07 | 3/31/2025 2:58:50 PM EST | |||
| 78.00 | 11.00 | 11.30 | 14.00 | +3.53 | +33.72% | 2 | 6 | 0.61 | -0.69 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 79.00 | 11.50 | 12.05 | % | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 80.00 | 12.45 | 12.80 | % | 0 | 0 | 0.70 | -0.73 | 0.02 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 81.00 | 12.60 | 14.20 | % | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.06 | 3/31/2025 2:58:50 PM EST | |||
| 82.00 | 13.40 | 14.70 | 9.77 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.78 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 83.00 | 14.90 | 16.30 | 13.18 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.80 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 84.00 | 15.75 | 16.10 | 10.69 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.82 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 85.00 | 15.90 | 17.95 | 16.47 | +0.84 | +5.38% | 3 | 1 | 0.57 | -0.84 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 86.00 | 17.50 | 18.70 | % | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.04 | 3/31/2025 2:58:50 PM EST | |||
| 87.00 | 18.25 | 19.20 | 13.37 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.86 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 88.00 | 19.15 | 19.70 | % | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 89.00 | 19.15 | 21.05 | % | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 21.05 | 21.55 | 21.90 | % | 2 | 0 | 0.58 | -0.90 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 95.00 | 24.35 | 26.40 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 29.30 | 32.05 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 105.00 | 34.20 | 37.60 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST |