Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $74.65 as of 5/27/2025 1:21:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.55 | 45.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 40.00 | 38.10 | 39.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 45.00 | 33.15 | 34.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 50.00 | 28.10 | 29.05 | 30.26 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:53 AM EST |
| 55.00 | 23.45 | 23.95 | 24.15 | +0.86 | +3.70% | 2 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 56.00 | 22.50 | 23.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 57.00 | 21.50 | 22.25 | 18.87 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:58:53 AM EST |
| 58.00 | 20.50 | 21.00 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 11:58:53 AM EST |
| 59.00 | 19.50 | 20.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 11:58:53 AM EST | |||
| 60.00 | 18.60 | 19.00 | 18.39 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 11:58:53 AM EST |
| 61.00 | 17.15 | 17.95 | 10.85 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/27/2025 11:58:53 AM EST |
| 62.00 | 16.25 | 17.05 | 12.85 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 63.00 | 15.55 | 16.10 | 12.31 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.98 | 0.01 | -0.04 | 5/2/2025 | 5/27/2025 11:58:53 AM EST |
| 64.00 | 14.60 | 15.10 | 15.25 | +3.93 | +34.72% | 1 | 3 | 1.37 | 0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 65.00 | 12.90 | 14.25 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.04 | 5/27/2025 11:58:53 AM EST | |||
| 66.00 | 12.55 | 13.05 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.96 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 11:58:53 AM EST |
| 67.00 | 11.70 | 12.10 | 12.59 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.94 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 11:58:53 AM EST |
| 68.00 | 10.80 | 11.20 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.93 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 69.00 | 9.85 | 10.30 | 9.36 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.91 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 11:58:53 AM EST |
| 70.00 | 9.10 | 9.30 | 9.09 | +2.63 | +40.72% | 10 | 2 | 0.60 | 0.89 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 71.00 | 7.80 | 8.45 | 5.08 | 0.00 | 0.00% | 0 | 315 | 0.61 | 0.87 | 0.03 | -0.10 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 72.00 | 6.90 | 7.50 | 7.74 | +2.48 | +47.15% | 4 | 19 | 0.53 | 0.84 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 73.00 | 6.30 | 6.70 | 6.20 | +2.40 | +63.16% | 12 | 27 | 0.56 | 0.81 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 74.00 | 5.80 | 5.95 | 6.10 | +2.55 | +71.84% | 7 | 46 | 0.57 | 0.78 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 75.00 | 5.05 | 5.25 | 5.10 | +2.05 | +67.22% | 10 | 95 | 0.56 | 0.74 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 76.00 | 4.40 | 4.55 | 4.05 | +1.57 | +63.31% | 3 | 57 | 0.56 | 0.69 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 77.00 | 3.80 | 3.90 | 4.27 | +1.98 | +86.47% | 11 | 70 | 0.56 | 0.65 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 78.00 | 3.20 | 3.35 | 3.60 | +1.78 | +97.81% | 15 | 78 | 0.55 | 0.59 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 79.00 | 2.67 | 2.82 | 3.05 | +1.48 | +94.27% | 50 | 428 | 0.55 | 0.54 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 80.00 | 2.25 | 2.35 | 2.39 | +1.12 | +88.19% | 115 | 317 | 0.55 | 0.49 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 81.00 | 1.86 | 1.95 | 2.01 | +0.98 | +95.15% | 50 | 82 | 0.55 | 0.43 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 82.00 | 1.50 | 1.62 | 1.85 | +1.06 | +134.18% | 23 | 99 | 0.55 | 0.38 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 83.00 | 1.19 | 1.30 | 1.20 | +0.49 | +69.02% | 6 | 295 | 0.54 | 0.33 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 84.00 | 0.94 | 1.03 | 1.01 | +0.47 | +87.04% | 301 | 127 | 0.54 | 0.28 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 85.00 | 0.76 | 0.83 | 0.84 | +0.48 | +133.34% | 131 | 191 | 0.54 | 0.23 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 86.00 | 0.59 | 0.66 | 0.72 | +0.41 | +132.26% | 6 | 79 | 0.54 | 0.19 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 87.00 | 0.36 | 0.52 | 0.63 | +0.40 | +173.92% | 93 | 77 | 0.54 | 0.16 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 88.00 | 0.34 | 0.40 | 0.45 | +0.29 | +181.25% | 31 | 66 | 0.54 | 0.13 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 89.00 | 0.26 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.11 | 0.03 | -0.07 | 5/21/2025 | 5/27/2025 11:58:53 AM EST |
| 90.00 | 0.19 | 0.24 | 0.26 | +0.09 | +52.95% | 109 | 188 | 0.54 | 0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 91.00 | 0.00 | 0.19 | 0.20 | -0.28 | -58.34% | 6 | 3 | 0.53 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 92.00 | 0.02 | 0.15 | 0.14 | +0.07 | +100.00% | 26 | 10 | 0.54 | 0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | -0.34 | -94.45% | 7 | 37 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.67 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 0.32 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST | |||
| 50.00 | 0.00 | 0.87 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:53 AM EST |
| 56.00 | 0.00 | 0.67 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:58:53 AM EST |
| 57.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 58.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 31 | 1.13 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 59.00 | 0.03 | 0.25 | 0.04 | -0.18 | -81.82% | 10 | 14 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 60.00 | 0.03 | 0.16 | 0.08 | -0.08 | -50.00% | 5 | 138 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 61.00 | 0.02 | 0.16 | 0.09 | -0.11 | -55.00% | 50 | 221 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 62.00 | 0.01 | 0.20 | 0.14 | -0.33 | -70.22% | 100 | 13 | 0.73 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 63.00 | 0.05 | 0.12 | 0.10 | -0.22 | -68.75% | 1 | 48 | 0.71 | -0.02 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 64.00 | 0.02 | 0.23 | 0.45 | 0.00 | 0.00% | 0 | 99 | 0.68 | -0.03 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 11:58:53 AM EST |
| 65.00 | 0.12 | 0.30 | 0.10 | -0.31 | -75.61% | 60 | 146 | 0.75 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 66.00 | 0.16 | 0.28 | 0.18 | -0.55 | -75.35% | 1 | 257 | 0.67 | -0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 67.00 | 0.21 | 0.25 | 0.22 | -0.56 | -71.80% | 20 | 54 | 0.65 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 68.00 | 0.27 | 0.31 | 0.27 | -0.59 | -68.61% | 54 | 252 | 0.63 | -0.07 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 69.00 | 0.34 | 0.52 | 1.14 | 0.00 | 0.00% | 0 | 106 | 0.62 | -0.09 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 70.00 | 0.44 | 0.48 | 0.40 | -1.06 | -72.61% | 3 | 181 | 0.61 | -0.11 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 71.00 | 0.56 | 0.60 | 0.54 | -1.18 | -68.61% | 6 | 271 | 0.60 | -0.13 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 72.00 | 0.70 | 0.76 | 0.65 | -1.44 | -68.90% | 13 | 74 | 0.60 | -0.16 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 73.00 | 0.90 | 0.95 | 0.84 | -1.41 | -62.67% | 31 | 98 | 0.59 | -0.19 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 74.00 | 1.12 | 1.18 | 1.03 | -1.82 | -63.86% | 61 | 102 | 0.58 | -0.22 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 75.00 | 1.39 | 1.46 | 1.30 | -2.26 | -63.49% | 8 | 80 | 0.58 | -0.26 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 76.00 | 1.71 | 1.85 | 1.68 | -1.47 | -46.67% | 13 | 64 | 0.58 | -0.31 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 77.00 | 2.08 | 2.31 | 2.07 | -1.87 | -47.47% | 2 | 53 | 0.57 | -0.35 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 78.00 | 2.47 | 2.75 | 2.40 | -2.90 | -54.72% | 15 | 23 | 0.56 | -0.41 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 79.00 | 2.98 | 3.10 | 2.79 | -3.03 | -52.07% | 16 | 88 | 0.56 | -0.46 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 80.00 | 3.50 | 3.65 | 3.35 | -3.20 | -48.86% | 6 | 214 | 0.56 | -0.51 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 11:58:53 AM EST |
| 81.00 | 4.10 | 4.25 | 7.70 | 0.00 | 0.00% | 0 | 87 | 0.55 | -0.57 | 0.05 | -0.15 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 82.00 | 4.30 | 5.85 | 7.90 | 0.00 | 0.00% | 0 | 116 | 0.55 | -0.62 | 0.05 | -0.14 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 83.00 | 5.50 | 5.65 | 4.75 | 0.00 | 0.00% | 0 | 68 | 0.55 | -0.67 | 0.05 | -0.13 | 5/14/2025 | 5/27/2025 11:58:53 AM EST |
| 84.00 | 6.20 | 6.75 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.72 | 0.05 | -0.12 | 5/15/2025 | 5/27/2025 11:58:53 AM EST |
| 85.00 | 7.00 | 7.65 | 10.75 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.77 | 0.04 | -0.11 | 5/21/2025 | 5/27/2025 11:58:53 AM EST |
| 86.00 | 7.50 | 8.50 | % | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.10 | 5/27/2025 11:58:53 AM EST | |||
| 87.00 | 8.70 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.84 | 0.04 | -0.09 | 5/13/2025 | 5/27/2025 11:58:53 AM EST |
| 88.00 | 9.60 | 10.20 | % | 0 | 0 | 0.79 | -0.87 | 0.03 | -0.08 | 5/27/2025 11:58:53 AM EST | |||
| 89.00 | 10.25 | 10.75 | % | 0 | 0 | 0.68 | -0.89 | 0.03 | -0.07 | 5/27/2025 11:58:53 AM EST | |||
| 90.00 | 11.30 | 11.85 | 19.88 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.91 | 0.02 | -0.06 | 4/28/2025 | 5/27/2025 11:58:53 AM EST |
| 91.00 | 12.35 | 12.80 | % | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.05 | 5/27/2025 11:58:53 AM EST | |||
| 92.00 | 13.20 | 13.75 | % | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.04 | 5/27/2025 11:58:53 AM EST | |||
| 95.00 | 16.30 | 16.65 | % | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.02 | 5/27/2025 11:58:53 AM EST | |||
| 100.00 | 21.00 | 21.60 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 11:58:53 AM EST |
| 105.00 | 26.05 | 26.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:53 AM EST |