Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $91.67 as of 7/10/2025 10:50:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.95 | 53.55 | 51.75 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 44.95 | 48.55 | 46.75 | 36.68 | 0.00 | 0.00% | 1.04 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 39.90 | 43.55 | 41.73 | 30.78 | 0.00 | 0.00% | 0.83 | 0 | 2 | 9.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 34.75 | 38.55 | 36.65 | 25.88 | 0.00 | 0.00% | 0.67 | 0 | 8 | 8.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 30.45 | 33.55 | 32.00 | 21.17 | 0.00 | 0.00% | 0.53 | 0 | 5 | 7.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 63.00 | 27.45 | 30.55 | 29.00 | 28.38 | % | 0.46 | 6 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 64.00 | 25.65 | 29.80 | 27.73 | 27.46 | +12.16 | +79.48% | 0.43 | 6 | 5 | 6.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 25.45 | 28.55 | 27.00 | 28.35 | +11.75 | +70.79% | 0.42 | 10 | 12 | 6.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 66.00 | 24.45 | 27.60 | 26.03 | % | 0.39 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 67.00 | 23.35 | 26.55 | 24.95 | 14.42 | 0.00 | 0.00% | 0.37 | 0 | 14 | 5.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 68.00 | 21.75 | 25.55 | 23.65 | 25.06 | % | 0.35 | 1 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 69.00 | 20.65 | 24.55 | 22.60 | 24.11 | +13.56 | +128.54% | 0.33 | 1 | 51 | 5.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 20.00 | 23.50 | 21.75 | 19.00 | +8.70 | +84.47% | 0.31 | 1 | 16 | 5.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 71.00 | 20.35 | 21.85 | 21.10 | 20.87 | +10.07 | +93.25% | 0.30 | 1 | 29 | 4.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 72.00 | 19.45 | 19.95 | 19.70 | 19.97 | +10.57 | +112.45% | 0.27 | 2 | 126 | 3.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 73.00 | 18.55 | 18.95 | 18.75 | 18.96 | +8.97 | +89.79% | 0.26 | 2 | 408 | 3.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 74.00 | 17.55 | 17.90 | 17.73 | 14.78 | +8.18 | +123.94% | 0.24 | 11 | 102 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 16.55 | 16.85 | 16.70 | 16.70 | +10.17 | +155.75% | 0.22 | 4 | 121 | 2.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 76.00 | 15.65 | 15.85 | 15.75 | 15.75 | +10.75 | +215.00% | 0.21 | 22 | 123 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 77.00 | 14.55 | 14.85 | 14.70 | 14.85 | +9.93 | +201.83% | 0.19 | 8 | 404 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 78.00 | 13.65 | 13.85 | 13.75 | 14.70 | +11.15 | +314.09% | 0.18 | 13 | 194 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 79.00 | 12.55 | 12.85 | 12.70 | 13.35 | +10.52 | +371.74% | 0.16 | 120 | 878 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 11.65 | 11.85 | 11.75 | 12.06 | +9.79 | +431.28% | 0.15 | 106 | 660 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 81.00 | 10.65 | 10.85 | 10.75 | 11.05 | +9.26 | +517.32% | 0.13 | 298 | 587 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 82.00 | 9.65 | 9.85 | 9.75 | 9.75 | +8.38 | +611.68% | 0.12 | 153 | 684 | 1.93 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 83.00 | 8.65 | 8.85 | 8.75 | 8.75 | +7.68 | +717.76% | 0.11 | 157 | 677 | 1.92 | 0.99 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 84.00 | 7.65 | 7.85 | 7.75 | 7.81 | +7.00 | +864.20% | 0.09 | 452 | 791 | 1.63 | 0.98 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 6.65 | 6.85 | 6.75 | 7.35 | +6.76 | +1,145.77% | 0.08 | 312 | 1,495 | 1.06 | 0.97 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 86.00 | 5.70 | 5.90 | 5.80 | 5.97 | +5.47 | +1,094.00% | 0.07 | 229 | 3,796 | 0.99 | 0.95 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 87.00 | 4.70 | 4.90 | 4.80 | 5.10 | +4.71 | +1,207.70% | 0.06 | 5,662 | 4,865 | 0.86 | 0.93 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 88.00 | 3.75 | 3.95 | 3.85 | 4.18 | +3.91 | +1,448.15% | 0.04 | 713 | 372 | 0.81 | 0.89 | 0.06 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 89.00 | 2.69 | 3.10 | 2.90 | 2.40 | +2.19 | +1,042.86% | 0.03 | 529 | 77 | 0.87 | 0.84 | 0.09 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 2.07 | 2.35 | 2.21 | 2.08 | +1.78 | +593.34% | 0.02 | 1,482 | 961 | 0.72 | 0.76 | 0.12 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 91.00 | 1.26 | 1.58 | 1.42 | 1.85 | +1.74 | +1,581.82% | 0.02 | 1,341 | 200 | 0.49 | 0.63 | 0.15 | -0.54 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 92.00 | 0.83 | 0.95 | 0.89 | 0.90 | +0.83 | +1,185.72% | 0.01 | 1,086 | 101 | 0.51 | 0.48 | 0.15 | -0.55 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 93.00 | 0.51 | 0.57 | 0.54 | 0.57 | +0.50 | +714.29% | 0.01 | 1,831 | 33 | 0.53 | 0.34 | 0.14 | -0.50 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 94.00 | 0.27 | 0.33 | 0.30 | 0.31 | +0.23 | +287.50% | 0.00 | 484 | 1 | 0.54 | 0.22 | 0.11 | -0.31 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 2,111 | 330 | 0.57 | 0.13 | 0.07 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 96.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 499 | 1 | 0.59 | 0.07 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 865 | 83 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 102 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 729 | 2.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 490 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 81 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 628 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 104 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 27 | 739 | 3.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.06 | -60.00% | 0.00 | 265 | 1,218 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 212 | 746 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.16 | -94.12% | 0.00 | 266 | 527 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.20 | -80.00% | 0.00 | 364 | 1,490 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.38 | -97.44% | 0.00 | 119 | 631 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.49 | -98.00% | 0.00 | 434 | 695 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.61 | -96.83% | 0.00 | 868 | 1,115 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.89 | -98.89% | 0.00 | 613 | 691 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.17 | -99.16% | 0.00 | 312 | 716 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.02 | -1.53 | -98.71% | 0.00 | 621 | 696 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.94 | -99.49% | 0.00 | 642 | 1,406 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.02 | -2.62 | -99.25% | 0.00 | 275 | 894 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 82.00 | 0.01 | 0.03 | 0.02 | 0.02 | -3.23 | -99.39% | 0.00 | 195 | 1,362 | 0.95 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.02 | -3.93 | -99.50% | 0.00 | 122 | 102 | 0.88 | -0.01 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 84.00 | 0.02 | 0.03 | 0.03 | 0.03 | -3.39 | -99.13% | 0.00 | 242 | 9 | 0.82 | -0.02 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.03 | -4.47 | -99.34% | 0.00 | 583 | 21 | 0.79 | -0.03 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 86.00 | 0.04 | 0.06 | 0.05 | 0.04 | -4.21 | -99.06% | 0.00 | 684 | 1 | 0.71 | -0.05 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 87.00 | 0.06 | 0.09 | 0.08 | 0.08 | -5.07 | -98.45% | 0.00 | 869 | 61 | 0.66 | -0.07 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 88.00 | 0.10 | 0.14 | 0.12 | 0.18 | % | 0.00 | 1,984 | 0 | 0.61 | -0.11 | 0.06 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 89.00 | 0.20 | 0.25 | 0.23 | 0.22 | -11.08 | -98.06% | 0.00 | 1,686 | 4 | 0.58 | -0.16 | 0.09 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 0.37 | 0.43 | 0.40 | 0.39 | -7.39 | -94.99% | 0.00 | 4,401 | 1 | 0.56 | -0.24 | 0.12 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 91.00 | 0.67 | 0.74 | 0.71 | 0.70 | -7.30 | -91.25% | 0.01 | 956 | 35 | 0.55 | -0.37 | 0.15 | -0.54 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 92.00 | 1.12 | 1.22 | 1.17 | 1.22 | % | 0.01 | 1,347 | 0 | 0.56 | -0.52 | 0.15 | -0.55 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 93.00 | 1.76 | 1.87 | 1.82 | 1.85 | % | 0.02 | 884 | 0 | 0.58 | -0.66 | 0.14 | -0.50 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 94.00 | 2.35 | 2.79 | 2.57 | 2.80 | % | 0.03 | 184 | 0 | 0.78 | -0.78 | 0.11 | -0.31 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 95.00 | 3.35 | 3.50 | 3.43 | 3.50 | % | 0.04 | 220 | 0 | 0.65 | -0.87 | 0.07 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 96.00 | 3.65 | 4.70 | 4.18 | 3.90 | % | 0.04 | 116 | 0 | 1.42 | -0.93 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 100.00 | 7.80 | 9.75 | 8.78 | % | 0.09 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 105.00 | 12.85 | 14.85 | 13.85 | % | 0.13 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 110.00 | 17.95 | 20.40 | 19.18 | % | 0.17 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |