Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $74.65 as of 5/27/2025 3:42:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 49.70 | 52.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 30.00 | 47.00 | 50.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 32.50 | 44.90 | 47.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 35.00 | 42.85 | 44.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 37.50 | 40.70 | 42.30 | 23.40 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 37.35 | 40.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 42.50 | 35.85 | 36.35 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:58:52 PM EST |
| 45.00 | 33.35 | 33.95 | 31.39 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 47.50 | 30.95 | 31.50 | 22.85 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 2:58:52 PM EST |
| 50.00 | 28.55 | 29.75 | 25.00 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 52.50 | 26.15 | 26.75 | 18.80 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.96 | 0.00 | -0.02 | 4/28/2025 | 5/27/2025 2:58:52 PM EST |
| 55.00 | 23.80 | 24.45 | 24.40 | 0.00 | 0.00% | 0 | 96 | 0.67 | 0.94 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 2:58:52 PM EST |
| 57.50 | 21.50 | 22.15 | 21.01 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.92 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 60.00 | 19.60 | 19.80 | 16.25 | 0.00 | 0.00% | 0 | 152 | 0.63 | 0.90 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 62.50 | 17.50 | 17.65 | 18.25 | +0.55 | +3.11% | 24 | 177 | 0.48 | 0.86 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 15.40 | 15.65 | 16.44 | +4.08 | +33.01% | 18 | 643 | 0.61 | 0.83 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 67.50 | 13.50 | 13.70 | 13.66 | +2.89 | +26.84% | 46 | 411 | 0.60 | 0.79 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 11.75 | 11.90 | 11.76 | +2.51 | +27.14% | 14 | 734 | 0.59 | 0.74 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 72.50 | 10.05 | 10.20 | 10.08 | +1.98 | +24.45% | 10 | 794 | 0.58 | 0.69 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 8.55 | 8.70 | 8.55 | +1.80 | +26.67% | 129 | 2,683 | 0.57 | 0.63 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 77.50 | 7.15 | 7.30 | 7.22 | +2.02 | +38.85% | 124 | 1,111 | 0.56 | 0.57 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 5.95 | 6.05 | 5.97 | +1.42 | +31.21% | 179 | 1,791 | 0.55 | 0.51 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 82.50 | 4.85 | 5.00 | 5.00 | +1.50 | +42.86% | 89 | 3,041 | 0.55 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 3.95 | 4.05 | 4.00 | +1.00 | +33.34% | 49 | 2,694 | 0.54 | 0.39 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 87.50 | 2.37 | 3.30 | 3.20 | +0.95 | +42.23% | 82 | 382 | 0.54 | 0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 1.59 | 2.66 | 2.58 | +0.76 | +41.76% | 69 | 4,746 | 0.53 | 0.28 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 92.50 | 1.88 | 2.07 | 2.04 | +0.65 | +46.77% | 22 | 414 | 0.53 | 0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 1.56 | 1.66 | 1.58 | +0.50 | +46.30% | 16 | 365 | 0.53 | 0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 97.50 | 1.20 | 1.81 | 1.36 | +0.56 | +70.00% | 8 | 144 | 0.53 | 0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 0.93 | 1.14 | 0.96 | +0.22 | +29.73% | 80 | 778 | 0.52 | 0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 0.40 | 1.08 | 0.55 | +0.21 | +61.77% | 52 | 494 | 0.52 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 0.32 | 0.35 | 0.38 | +0.17 | +80.96% | 8 | 150 | 0.52 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 0.01 | 0.24 | 0.23 | +0.02 | +9.53% | 42 | 206 | 0.53 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.01 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.61 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.66 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.48 | 0.64 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:52 PM EST |
| 155.00 | 0.00 | 0.47 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:52 PM EST |
| 160.00 | 0.00 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:52 PM EST |
| 165.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.73 | 0.47 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 1.30 | 0.64 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:52 PM EST |
| 32.50 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 0.05 | 0.42 | 0.27 | 0.00 | 0.00% | 0 | 195 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:52 PM EST |
| 37.50 | 0.01 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 0.01 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 906 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:52 PM EST |
| 42.50 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.87 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 2:58:52 PM EST |
| 45.00 | 0.08 | 0.40 | 0.16 | -0.02 | -11.12% | 1 | 1,787 | 0.75 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 47.50 | 0.04 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 50.00 | 0.22 | 0.55 | 0.35 | -0.15 | -30.00% | 2 | 1,305 | 0.76 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 52.50 | 0.23 | 1.09 | 0.68 | 0.00 | 0.00% | 0 | 100 | 0.66 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 55.00 | 0.54 | 0.61 | 0.56 | -0.43 | -43.44% | 175 | 2,350 | 0.67 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 57.50 | 0.54 | 1.10 | 0.73 | -0.45 | -38.14% | 6 | 989 | 0.65 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 60.00 | 1.00 | 1.41 | 1.05 | -0.50 | -32.26% | 31 | 1,302 | 0.63 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 62.50 | 1.34 | 1.64 | 1.37 | -0.90 | -39.65% | 7 | 480 | 0.62 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 1.77 | 2.08 | 1.84 | -0.74 | -28.69% | 70 | 1,772 | 0.61 | -0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 67.50 | 2.34 | 2.48 | 2.41 | -1.04 | -30.15% | 33 | 718 | 0.60 | -0.21 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 3.00 | 3.15 | 2.83 | -1.57 | -35.69% | 45 | 1,265 | 0.59 | -0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 72.50 | 3.85 | 3.95 | 3.70 | -1.72 | -31.74% | 36 | 1,298 | 0.57 | -0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 4.80 | 4.95 | 4.55 | -2.00 | -30.54% | 11 | 642 | 0.57 | -0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 77.50 | 5.90 | 6.05 | 5.75 | -2.20 | -27.68% | 17 | 446 | 0.56 | -0.43 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 7.15 | 7.30 | 7.26 | -2.12 | -22.61% | 23 | 3,746 | 0.55 | -0.49 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 82.50 | 8.60 | 8.70 | 8.65 | -1.15 | -11.74% | 22 | 118 | 0.55 | -0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 10.15 | 10.30 | 9.95 | -2.84 | -22.21% | 7 | 1,323 | 0.54 | -0.61 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 87.50 | 11.40 | 12.05 | 12.78 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.67 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 13.60 | 14.70 | 16.64 | 0.00 | 0.00% | 0 | 135 | 0.53 | -0.72 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 92.50 | 14.25 | 17.65 | 18.35 | 0.00 | 0.00% | 0 | 195 | 0.51 | -0.76 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 17.15 | 17.95 | 19.22 | 0.00 | 0.00% | 0 | 1,069 | 0.50 | -0.81 | 0.02 | -0.04 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 97.50 | 19.20 | 20.10 | 20.75 | 0.00 | 0.00% | 0 | 190 | 0.58 | -0.84 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 22.15 | 22.35 | 19.85 | 0.00 | 0.00% | 0 | 166 | 0.58 | -0.87 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 26.75 | 27.20 | 30.90 | 0.00 | 0.00% | 0 | 735 | 0.58 | -0.92 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 31.60 | 31.95 | 35.18 | 0.00 | 0.00% | 0 | 441 | 0.62 | -0.95 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 36.25 | 37.60 | 39.05 | 0.00 | 0.00% | 0 | 200 | 0.76 | -0.97 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 41.30 | 43.50 | 24.02 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 46.00 | 48.20 | 24.68 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 51.15 | 53.00 | 33.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 55.90 | 58.75 | 30.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 60.30 | 63.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 65.25 | 68.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 71.00 | 73.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 75.95 | 78.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 81.05 | 83.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 165.00 | 85.95 | 88.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |