Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $74.86 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.15 | 36.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 29.10 | 31.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 24.60 | 25.95 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 20.45 | 21.10 | % | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 17.45 | 20.05 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 16.35 | 18.35 | % | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 16.60 | 18.20 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 16.00 | 16.60 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 14.40 | 16.40 | % | 0 | 0 | 0.85 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 13.50 | 14.85 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 13.35 | 14.50 | % | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 11.30 | 13.20 | % | 0 | 0 | 0.87 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 11.55 | 14.30 | % | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 9.70 | 11.75 | 11.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.78 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 9.60 | 10.90 | 10.41 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.76 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 9.45 | 10.20 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.73 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 8.75 | 9.70 | % | 0 | 0 | 0.58 | 0.71 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 8.50 | 8.75 | % | 0 | 0 | 0.59 | 0.68 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 7.35 | 8.15 | 8.50 | +1.80 | +26.87% | 1 | 1 | 0.55 | 0.66 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 6.75 | 7.50 | 7.68 | % | 1 | 0 | 0.55 | 0.63 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 73.00 | 6.10 | 6.90 | 7.26 | +1.93 | +36.21% | 3 | 1 | 0.54 | 0.61 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 5.90 | 6.35 | 6.72 | +0.52 | +8.39% | 5 | 1 | 0.57 | 0.58 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 5.45 | 7.75 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.55 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 5.05 | 5.40 | 5.57 | % | 26 | 0 | 0.56 | 0.52 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 77.00 | 4.60 | 4.85 | 5.20 | % | 1 | 0 | 0.55 | 0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 4.00 | 4.50 | 4.56 | % | 3 | 0 | 0.56 | 0.46 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 79.00 | 3.60 | 4.05 | 4.34 | +0.48 | +12.44% | 3 | 1 | 0.55 | 0.44 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.25 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.41 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 3.00 | 3.35 | 3.07 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.38 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 1.88 | 2.20 | 2.53 | +0.69 | +37.50% | 10 | 10 | 0.53 | 0.28 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 1.04 | 1.25 | 1.13 | +0.23 | +25.56% | 21 | 18 | 0.53 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.51 | 0.66 | 0.64 | +0.11 | +20.76% | 13 | 1 | 0.51 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.09 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.09 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.41 | 0.61 | 0.41 | % | 2 | 0 | 0.65 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 57.00 | 0.59 | 0.79 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.07 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.61 | 1.01 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.09 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.65 | 1.71 | % | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.89 | 1.32 | % | 0 | 0 | 0.66 | -0.11 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 0.28 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.13 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.98 | 1.42 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.15 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.27 | 1.58 | % | 0 | 0 | 0.62 | -0.16 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 1.59 | 1.97 | 1.47 | % | 6 | 0 | 0.62 | -0.18 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 65.00 | 1.79 | 2.15 | % | 0 | 0 | 0.63 | -0.20 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 1.98 | 2.34 | % | 0 | 0 | 0.62 | -0.22 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 2.30 | 2.67 | % | 0 | 0 | 0.62 | -0.24 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 2.58 | 3.00 | 2.42 | % | 10 | 0 | 0.60 | -0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 69.00 | 2.56 | 4.05 | % | 0 | 0 | 0.58 | -0.29 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 3.20 | 4.40 | % | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 3.55 | 4.75 | % | 0 | 0 | 0.59 | -0.34 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 2.72 | 5.00 | % | 0 | 0 | 0.52 | -0.37 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 4.30 | 5.65 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.39 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 4.80 | 5.95 | 4.28 | % | 1 | 0 | 0.58 | -0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 75.00 | 5.25 | 6.45 | 4.92 | -0.34 | -6.47% | 1 | 2 | 0.57 | -0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 5.55 | 6.35 | 5.63 | % | 1 | 0 | 0.58 | -0.48 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 77.00 | 5.70 | 7.65 | 5.95 | % | 2 | 0 | 0.59 | -0.51 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 6.85 | 8.10 | % | 0 | 0 | 0.61 | -0.54 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 7.35 | 8.65 | % | 0 | 0 | 0.60 | -0.56 | 0.03 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 8.10 | 8.55 | % | 0 | 0 | 0.57 | -0.59 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 8.75 | 9.25 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.62 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 11.60 | 12.60 | % | 0 | 0 | 0.59 | -0.72 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 14.85 | 16.75 | % | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 19.85 | 20.80 | % | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST |