Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $76.73 as of 6/26/2025 10:31:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.25 | 39.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 45.00 | 31.35 | 34.55 | 34.33 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:56 AM EST |
| 50.00 | 26.15 | 29.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 55.00 | 22.25 | 24.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 60.00 | 16.90 | 19.50 | 15.05 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 63.00 | 13.45 | 16.80 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 64.00 | 12.90 | 15.70 | 15.30 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.96 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 65.00 | 11.80 | 14.90 | 12.10 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.94 | 0.01 | -0.05 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 66.00 | 10.30 | 13.95 | % | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.05 | 6/26/2025 10:58:56 AM EST | |||
| 67.00 | 11.10 | 11.70 | 11.20 | +1.41 | +14.41% | 1 | 13 | 0.59 | 0.91 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 68.00 | 10.20 | 10.75 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.07 | 6/26/2025 10:58:56 AM EST | |||
| 69.00 | 9.30 | 9.65 | 8.40 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.87 | 0.02 | -0.08 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 70.00 | 8.50 | 9.00 | 8.05 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.84 | 0.03 | -0.08 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 71.00 | 7.65 | 7.95 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.82 | 0.03 | -0.09 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 72.00 | 6.90 | 7.05 | 7.15 | +0.90 | +14.40% | 10 | 117 | 0.55 | 0.79 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 73.00 | 6.15 | 6.25 | 6.17 | +0.65 | +11.78% | 4 | 411 | 0.52 | 0.75 | 0.04 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 74.00 | 5.45 | 5.55 | 4.83 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.72 | 0.04 | -0.11 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 75.00 | 4.75 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 73 | 0.52 | 0.68 | 0.04 | -0.11 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 76.00 | 4.15 | 4.25 | 4.11 | +0.43 | +11.69% | 30 | 100 | 0.52 | 0.63 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 77.00 | 3.60 | 3.70 | 3.61 | +0.33 | +10.07% | 17 | 454 | 0.52 | 0.59 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 78.00 | 3.05 | 3.20 | 3.40 | +0.58 | +20.57% | 3 | 72 | 0.51 | 0.54 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 79.00 | 2.63 | 2.70 | 2.62 | +0.35 | +15.42% | 231 | 151 | 0.51 | 0.49 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 80.00 | 2.22 | 2.29 | 2.47 | +0.43 | +21.08% | 29 | 343 | 0.50 | 0.44 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 81.00 | 1.86 | 1.92 | 1.70 | +0.07 | +4.30% | 2 | 92 | 0.50 | 0.39 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 82.00 | 1.56 | 1.62 | 1.68 | +0.33 | +24.45% | 13 | 104 | 0.50 | 0.35 | 0.05 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 83.00 | 1.29 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 78 | 0.50 | 0.31 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 84.00 | 1.07 | 1.13 | 1.09 | +0.09 | +9.00% | 1 | 168 | 0.50 | 0.27 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 85.00 | 0.89 | 0.94 | 0.82 | +0.06 | +7.90% | 5 | 141 | 0.50 | 0.23 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 86.00 | 0.73 | 0.77 | 0.75 | +0.11 | +17.19% | 1 | 177 | 0.50 | 0.20 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 87.00 | 0.59 | 0.64 | 0.61 | +0.11 | +22.00% | 1 | 15 | 0.50 | 0.17 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 88.00 | 0.48 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.14 | 0.03 | -0.06 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 89.00 | 0.00 | 1.02 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.12 | 0.02 | -0.05 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 90.00 | 0.31 | 0.35 | 0.36 | +0.09 | +33.34% | 5 | 775 | 0.51 | 0.10 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 91.00 | 0.00 | 1.18 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.08 | 0.02 | -0.04 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 92.00 | 0.00 | 1.38 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.06 | 0.02 | -0.03 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 93.00 | 0.00 | 1.23 | % | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 95.00 | 0.05 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 52 | 0.55 | 0.04 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 2.11 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 45.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:58:56 AM EST |
| 50.00 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 55.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 60.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 63.00 | 0.00 | 1.39 | 0.39 | 0.00 | 0.00% | 0 | 53 | 1.12 | -0.03 | 0.01 | -0.03 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 64.00 | 0.00 | 1.25 | 0.62 | 0.00 | 0.00% | 0 | 30 | 1.22 | -0.04 | 0.01 | -0.04 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 65.00 | 0.29 | 0.34 | 0.39 | 0.00 | 0.00% | 0 | 293 | 0.62 | -0.06 | 0.01 | -0.05 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 66.00 | 0.00 | 0.42 | 0.57 | 0.00 | 0.00% | 0 | 43 | 0.81 | -0.07 | 0.01 | -0.05 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 67.00 | 0.45 | 0.50 | 0.48 | -0.14 | -22.59% | 26 | 332 | 0.59 | -0.09 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 68.00 | 0.56 | 0.86 | 0.57 | -0.22 | -27.85% | 9 | 32 | 0.59 | -0.11 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 69.00 | 0.68 | 0.73 | 0.65 | -0.28 | -30.11% | 4 | 196 | 0.58 | -0.13 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 70.00 | 0.84 | 0.90 | 0.84 | -0.24 | -22.23% | 11 | 1,075 | 0.59 | -0.16 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 71.00 | 1.02 | 1.20 | 1.08 | -0.32 | -22.86% | 20 | 244 | 0.56 | -0.18 | 0.03 | -0.09 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 72.00 | 1.23 | 1.29 | 1.28 | -0.32 | -20.00% | 19 | 201 | 0.55 | -0.21 | 0.03 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 73.00 | 1.46 | 1.54 | 1.83 | 0.00 | 0.00% | 0 | 147 | 0.54 | -0.25 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 74.00 | 1.77 | 1.81 | 1.70 | -0.40 | -19.05% | 20 | 72 | 0.54 | -0.28 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 75.00 | 2.10 | 2.16 | 1.84 | -0.87 | -32.11% | 3 | 234 | 0.54 | -0.32 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 76.00 | 2.47 | 2.54 | 2.37 | -0.71 | -23.06% | 5 | 102 | 0.54 | -0.37 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 77.00 | 2.89 | 2.97 | 2.94 | -0.43 | -12.76% | 3 | 42 | 0.52 | -0.41 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 78.00 | 3.35 | 3.45 | 3.40 | -0.75 | -18.08% | 1 | 55 | 0.51 | -0.46 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 79.00 | 3.90 | 4.00 | 4.55 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.51 | 0.05 | -0.11 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 80.00 | 4.50 | 4.60 | 4.15 | 0.00 | 0.00% | 0 | 119 | 0.50 | -0.56 | 0.05 | -0.11 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 81.00 | 5.10 | 5.25 | 7.29 | 0.00 | 0.00% | 0 | 117 | 0.50 | -0.61 | 0.05 | -0.11 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 82.00 | 5.80 | 5.95 | 5.85 | +0.55 | +10.38% | 1 | 11 | 0.50 | -0.65 | 0.05 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 83.00 | 6.55 | 6.65 | 7.25 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.69 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 84.00 | 7.15 | 7.50 | % | 0 | 0 | 0.49 | -0.73 | 0.04 | -0.09 | 6/26/2025 10:58:56 AM EST | |||
| 85.00 | 8.10 | 8.30 | 9.01 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.77 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 86.00 | 8.95 | 9.20 | % | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.07 | 6/26/2025 10:58:56 AM EST | |||
| 87.00 | 9.80 | 10.20 | % | 0 | 0 | 0.50 | -0.83 | 0.03 | -0.07 | 6/26/2025 10:58:56 AM EST | |||
| 88.00 | 10.30 | 11.40 | % | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.06 | 6/26/2025 10:58:56 AM EST | |||
| 89.00 | 10.55 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.88 | 0.02 | -0.05 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 90.00 | 11.60 | 13.95 | 15.09 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.90 | 0.02 | -0.05 | 6/18/2025 | 6/26/2025 10:58:56 AM EST |
| 91.00 | 11.85 | 14.20 | % | 0 | 0 | 1.00 | -0.92 | 0.02 | -0.04 | 6/26/2025 10:58:56 AM EST | |||
| 92.00 | 12.65 | 16.50 | % | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 93.00 | 13.65 | 16.60 | % | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 95.00 | 17.05 | 19.25 | % | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.02 | 6/26/2025 10:58:56 AM EST | |||
| 100.00 | 22.15 | 23.55 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:56 AM EST | |||
| 105.00 | 25.60 | 28.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 110.00 | 30.60 | 34.45 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST |