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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.90 | 56.90 | 49.40 | 0.00 | 0.00% | 0 | 37 | 2.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 51.05 | 52.65 | 54.10 | 0.00 | 0.00% | 0 | 95 | 2.23 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 49.10 | 51.60 | 47.75 | 0.00 | 0.00% | 0 | 56 | 2.62 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 46.10 | 47.55 | 25.47 | 0.00 | 0.00% | 0 | 447 | 2.01 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 44.20 | 46.45 | 33.86 | 0.00 | 0.00% | 0 | 149 | 2.07 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 41.60 | 43.55 | 26.50 | 0.00 | 0.00% | 0 | 439 | 1.97 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 39.70 | 41.80 | 24.03 | 0.00 | 0.00% | 0 | 53 | 1.92 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 37.35 | 39.45 | 27.37 | 0.00 | 0.00% | 0 | 481 | 1.37 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 34.60 | 35.80 | 29.15 | 0.00 | 0.00% | 0 | 460 | 1.11 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 33.05 | 33.80 | 27.45 | 0.00 | 0.00% | 0 | 983 | 1.22 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 29.70 | 31.45 | 23.55 | 0.00 | 0.00% | 0 | 2,153 | 1.05 | 0.97 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 27.50 | 29.50 | 22.15 | 0.00 | 0.00% | 0 | 372 | 0.98 | 0.96 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 24.65 | 26.10 | 25.60 | 0.00 | 0.00% | 0 | 2,598 | 0.84 | 0.95 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 22.10 | 23.75 | 17.85 | 0.00 | 0.00% | 0 | 1,578 | 1.15 | 0.92 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 19.80 | 21.15 | 13.90 | 0.00 | 0.00% | 0 | 2,006 | 0.66 | 0.91 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 18.10 | 18.90 | 18.84 | 0.00 | 0.00% | 0 | 1,121 | 0.59 | 0.89 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 16.20 | 16.60 | 17.50 | +1.22 | +7.50% | 2 | 6,211 | 0.61 | 0.86 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 13.90 | 14.55 | 15.32 | +0.84 | +5.81% | 4 | 2,968 | 0.57 | 0.83 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 12.00 | 12.60 | 13.21 | +1.33 | +11.20% | 3 | 3,084 | 0.57 | 0.79 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 10.50 | 10.70 | 11.42 | +1.42 | +14.20% | 9 | 545 | 0.58 | 0.74 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 8.85 | 9.00 | 9.58 | +1.20 | +14.32% | 28 | 8,582 | 0.57 | 0.68 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 7.25 | 7.50 | 7.65 | +0.78 | +11.36% | 191 | 8,867 | 0.56 | 0.62 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 5.95 | 6.10 | 6.10 | +0.55 | +9.91% | 4,102 | 3,966 | 0.55 | 0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 4.80 | 4.95 | 4.95 | +0.50 | +11.24% | 117 | 2,656 | 0.54 | 0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.70 | 3.90 | 4.05 | +0.60 | +17.40% | 154 | 8,189 | 0.53 | 0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 2.92 | 3.05 | 3.10 | +0.24 | +8.40% | 292 | 1,691 | 0.53 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 2.23 | 2.34 | 2.50 | +0.50 | +25.00% | 755 | 4,459 | 0.52 | 0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 1.65 | 1.80 | 1.84 | +0.29 | +18.71% | 1,484 | 1,205 | 0.51 | 0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 1.09 | 1.37 | 1.33 | +0.27 | +25.48% | 484 | 3,951 | 0.51 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 0.92 | 1.03 | 1.06 | +0.31 | +41.34% | 65 | 710 | 0.51 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.68 | 0.77 | 0.76 | +0.19 | +33.34% | 64 | 2,373 | 0.51 | 0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 0.48 | 0.56 | 0.39 | 0.00 | 0.00% | 0 | 847 | 0.50 | 0.09 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.35 | 0.41 | 0.41 | +0.14 | +51.86% | 21 | 5,292 | 0.50 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.09 | 0.78 | 0.25 | +0.09 | +56.25% | 3 | 3,225 | 0.56 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.02 | 0.26 | 0.13 | +0.01 | +8.34% | 4 | 2,459 | 0.50 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2,675 | 0.61 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 3,035 | 0.56 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.79 | 0.08 | 0.00 | 0.00% | 0 | 824 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.02 | 0.06 | 0.01 | -0.03 | -75.00% | 4 | 3,066 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 1,776 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 609 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.36 | 0.08 | -0.11 | -57.90% | 1 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,451 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 335 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 164 | 0.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20,458 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 288 | 2.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.48 | 0.72 | 0.00 | 0.00% | 0 | 275 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1,570 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.69 | 0.21 | 0.00 | 0.00% | 0 | 3,273 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 4,930 | 1.41 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 7,003 | 1.06 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,978 | 0.99 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.03 | 0.15 | 0.09 | -0.04 | -30.77% | 1 | 3,736 | 0.81 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.10 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 1,774 | 0.89 | -0.02 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.01 | 0.20 | 0.13 | -0.06 | -31.58% | 3 | 2,653 | 0.66 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.20 | 0.41 | 0.24 | 0.00 | 0.00% | 5 | 2,717 | 0.78 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.27 | 0.83 | 0.31 | -0.01 | -3.13% | 34 | 4,640 | 0.78 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 0.31 | 0.71 | 0.44 | -0.02 | -4.35% | 9 | 2,685 | 0.64 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.61 | 0.70 | 0.63 | +0.05 | +8.63% | 284 | 8,667 | 0.67 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 0.83 | 0.91 | 0.83 | -0.07 | -7.78% | 32 | 4,288 | 0.65 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.15 | 1.25 | 1.17 | -0.06 | -4.88% | 148 | 9,780 | 0.63 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 1.55 | 1.68 | 1.53 | -0.12 | -7.28% | 37 | 2,404 | 0.62 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.09 | 2.20 | 2.10 | -0.14 | -6.25% | 221 | 3,559 | 0.60 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 2.75 | 2.97 | 2.70 | -0.25 | -8.48% | 90 | 2,595 | 0.59 | -0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 3.55 | 3.65 | 3.55 | -0.20 | -5.34% | 430 | 3,200 | 0.58 | -0.32 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 4.50 | 4.60 | 4.35 | -0.45 | -9.38% | 1,876 | 1,371 | 0.57 | -0.38 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 5.60 | 5.75 | 5.65 | -0.25 | -4.24% | 124 | 4,918 | 0.55 | -0.45 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 6.90 | 7.10 | 6.75 | -0.46 | -6.38% | 20 | 2,274 | 0.55 | -0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 8.35 | 8.55 | 8.17 | -0.53 | -6.10% | 298 | 2,413 | 0.54 | -0.59 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 10.00 | 11.20 | 9.65 | -4.25 | -30.58% | 23 | 420 | 0.58 | -0.66 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 11.55 | 13.10 | 11.60 | -0.15 | -1.28% | 7 | 1,979 | 0.57 | -0.71 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 12.70 | 14.60 | 13.35 | -4.65 | -25.84% | 2 | 1,376 | 0.56 | -0.77 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 14.85 | 17.05 | 14.60 | -1.50 | -9.32% | 10 | 7,420 | 0.51 | -0.81 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 18.05 | 18.80 | 17.70 | -0.90 | -4.84% | 3 | 890 | 0.55 | -0.85 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 20.25 | 21.25 | 19.60 | -1.50 | -7.11% | 4 | 1,476 | 0.59 | -0.88 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 22.60 | 22.95 | 22.10 | -6.30 | -22.19% | 4 | 161 | 0.59 | -0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 25.00 | 26.50 | 30.60 | 0.00 | 0.00% | 0 | 80 | 0.70 | -0.93 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 29.85 | 31.35 | 36.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 34.50 | 36.40 | 41.95 | 0.00 | 0.00% | 0 | 42 | 0.89 | -0.98 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 38.20 | 41.15 | 41.90 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 44.15 | 46.85 | 43.95 | -6.30 | -12.54% | 9 | 9 | 1.03 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 48.05 | 51.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 54.00 | 55.85 | 44.13 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 58.30 | 61.10 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 63.45 | 65.95 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 68.25 | 71.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 73.05 | 76.55 | 49.95 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 78.60 | 80.90 | 46.67 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 83.10 | 86.75 | 54.91 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 88.05 | 91.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |