Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $80.40 as of 7/10/2025 6:39:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.25 | 48.65 | 47.45 | % | 1.05 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 41.40 | 43.65 | 42.53 | 30.02 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 36.50 | 38.70 | 37.60 | 27.29 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.19 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 30.60 | 33.70 | 32.15 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 63.00 | 27.65 | 30.75 | 29.20 | 14.32 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.74 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 64.00 | 27.35 | 29.75 | 28.55 | 19.60 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.69 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 26.65 | 28.75 | 27.70 | 10.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.65 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 66.00 | 24.65 | 27.75 | 26.20 | % | 0.40 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 67.00 | 23.80 | 26.85 | 25.33 | % | 0.38 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 68.00 | 22.90 | 25.85 | 24.38 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.04 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
| 69.00 | 22.75 | 24.90 | 23.83 | 15.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.46 | 0.97 | 0.00 | -0.05 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 20.85 | 23.90 | 22.38 | 21.12 | +10.90 | +106.66% | 0.32 | 1 | 3 | 1.41 | 0.96 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 71.00 | 20.90 | 22.95 | 21.93 | % | 0.31 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 72.00 | 19.40 | 22.00 | 20.70 | 11.12 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.33 | 0.95 | 0.01 | -0.06 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 73.00 | 18.55 | 19.40 | 18.98 | 16.48 | +7.06 | +74.95% | 0.26 | 1 | 215 | 0.89 | 0.95 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 74.00 | 18.05 | 18.85 | 18.45 | 16.83 | +8.26 | +96.39% | 0.25 | 2 | 199 | 0.87 | 0.93 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 17.20 | 18.00 | 17.60 | 7.92 | 0.00 | 0.00% | 0.23 | 0 | 293 | 0.94 | 0.92 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 76.00 | 15.75 | 16.60 | 16.18 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 105 | 1.12 | 0.90 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 77.00 | 15.35 | 15.70 | 15.53 | 14.92 | +8.34 | +126.75% | 0.20 | 4 | 125 | 0.67 | 0.90 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 78.00 | 14.55 | 15.35 | 14.95 | 6.44 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.74 | 0.88 | 0.01 | -0.10 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 79.00 | 13.05 | 13.90 | 13.48 | 11.05 | +5.00 | +82.65% | 0.17 | 13 | 70 | 0.57 | 0.87 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 12.75 | 13.05 | 12.90 | 13.83 | +8.84 | +177.16% | 0.16 | 64 | 221 | 0.69 | 0.85 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 81.00 | 12.00 | 12.60 | 12.30 | 13.76 | +9.36 | +212.73% | 0.15 | 60 | 184 | 0.68 | 0.83 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 82.00 | 11.10 | 11.45 | 11.28 | 11.65 | +7.66 | +191.98% | 0.14 | 7 | 49 | 0.66 | 0.81 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 83.00 | 10.30 | 10.65 | 10.48 | 10.80 | +7.20 | +200.00% | 0.13 | 55 | 219 | 0.66 | 0.79 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 84.00 | 9.65 | 10.10 | 9.88 | 10.70 | +7.55 | +239.69% | 0.12 | 13 | 39 | 0.69 | 0.76 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 8.95 | 9.70 | 9.33 | 10.27 | +7.28 | +243.48% | 0.11 | 42 | 122 | 0.74 | 0.74 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 86.00 | 8.25 | 8.65 | 8.45 | 7.51 | +4.99 | +198.02% | 0.10 | 15 | 38 | 0.69 | 0.71 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 87.00 | 7.55 | 7.80 | 7.68 | 7.71 | +5.48 | +245.74% | 0.09 | 15 | 9 | 0.66 | 0.68 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 88.00 | 7.00 | 7.15 | 7.08 | 7.70 | +5.54 | +256.49% | 0.08 | 19 | 28 | 0.66 | 0.65 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 89.00 | 6.40 | 6.55 | 6.48 | 8.70 | +6.96 | +400.00% | 0.07 | 28 | 7 | 0.66 | 0.62 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 5.80 | 5.95 | 5.88 | 5.94 | +4.38 | +280.77% | 0.07 | 563 | 131 | 0.66 | 0.59 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 91.00 | 5.25 | 5.45 | 5.35 | 5.30 | +3.99 | +304.58% | 0.06 | 33 | 62 | 0.68 | 0.56 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 92.00 | 4.75 | 4.90 | 4.83 | 5.28 | +4.03 | +322.40% | 0.05 | 50 | 473 | 0.65 | 0.53 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 93.00 | 4.25 | 4.45 | 4.35 | 4.53 | +3.11 | +219.02% | 0.05 | 92 | 26 | 0.65 | 0.49 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 94.00 | 3.80 | 4.00 | 3.90 | 4.10 | % | 0.04 | 54 | 0 | 0.65 | 0.46 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 95.00 | 3.45 | 3.60 | 3.53 | 3.49 | +2.68 | +330.87% | 0.04 | 209 | 171 | 0.65 | 0.43 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 1.73 | 2.10 | 1.92 | 2.36 | +2.07 | +713.80% | 0.02 | 460 | 72 | 0.64 | 0.28 | 0.03 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 0.98 | 1.06 | 1.02 | 1.04 | +0.28 | +36.85% | 0.01 | 234 | 5 | 0.64 | 0.17 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 0.38 | 0.68 | 0.53 | 0.65 | +0.32 | +96.97% | 0.00 | 46 | 1 | 0.62 | 0.10 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 0.11 | 0.39 | 0.25 | 0.28 | +0.24 | +600.00% | 0.00 | 29 | 0 | 0.64 | 0.06 | 0.01 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.46 | 0.73 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.08 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 25 | 90 | 1.14 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.34 | 0.67 | 0.26 | -0.33 | -55.94% | 0.01 | 2 | 20 | 1.56 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.99 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 0.11 | 0.25 | 0.18 | 0.32 | -0.07 | -17.95% | 0.00 | 1 | 572 | 0.91 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 66.00 | 0.05 | 1.39 | 0.72 | 0.27 | -0.38 | -58.47% | 0.01 | 47 | 26 | 1.08 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 1.41 | 0.71 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.38 | -0.01 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.57 | 0.29 | 0.20 | -0.55 | -73.34% | 0.00 | 12 | 244 | 1.04 | -0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 69.00 | 0.15 | 1.15 | 0.65 | 0.20 | -0.70 | -77.78% | 0.01 | 70 | 353 | 0.98 | -0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.92 | -77.32% | 0.00 | 18 | 338 | 0.79 | -0.04 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 71.00 | 0.14 | 0.86 | 0.50 | 0.28 | -0.78 | -73.59% | 0.01 | 27 | 149 | 0.86 | -0.04 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 72.00 | 0.16 | 0.52 | 0.34 | 0.30 | -1.38 | -82.15% | 0.00 | 54 | 336 | 0.77 | -0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 1.20 | 0.60 | 0.44 | -1.53 | -77.67% | 0.01 | 2 | 368 | 1.13 | -0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 74.00 | 0.39 | 0.63 | 0.51 | 0.38 | -1.84 | -82.89% | 0.01 | 31 | 109 | 0.78 | -0.07 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 0.44 | 0.93 | 0.69 | 0.67 | -1.86 | -73.52% | 0.01 | 26 | 257 | 0.80 | -0.08 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 76.00 | 0.55 | 0.60 | 0.58 | 0.62 | -2.20 | -78.02% | 0.01 | 66 | 222 | 0.71 | -0.10 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 77.00 | 0.48 | 0.78 | 0.63 | 0.61 | -2.59 | -80.94% | 0.01 | 85 | 57 | 0.73 | -0.10 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 78.00 | 0.74 | 0.82 | 0.78 | 0.77 | -2.83 | -78.62% | 0.01 | 91 | 212 | 0.71 | -0.12 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 79.00 | 0.87 | 1.11 | 0.99 | 0.84 | -3.36 | -80.00% | 0.01 | 6 | 246 | 0.73 | -0.13 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 1.02 | 2.18 | 1.60 | 1.03 | -3.56 | -77.56% | 0.02 | 6 | 139 | 0.70 | -0.15 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 81.00 | 1.19 | 1.33 | 1.26 | 1.19 | -3.91 | -76.67% | 0.02 | 166 | 167 | 0.70 | -0.17 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 82.00 | 1.37 | 1.47 | 1.42 | 1.43 | -4.14 | -74.33% | 0.02 | 39 | 32 | 0.69 | -0.19 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 83.00 | 1.02 | 2.36 | 1.69 | 1.45 | -4.85 | -76.99% | 0.02 | 55 | 57 | 0.68 | -0.21 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 84.00 | 1.84 | 1.96 | 1.90 | 1.70 | -5.00 | -74.63% | 0.02 | 5 | 21 | 0.69 | -0.24 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 2.12 | 2.23 | 2.18 | 2.05 | -5.05 | -71.13% | 0.03 | 46 | 71 | 0.69 | -0.26 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 86.00 | 2.42 | 2.79 | 2.61 | 2.27 | -5.08 | -69.12% | 0.03 | 10 | 17 | 0.70 | -0.29 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 87.00 | 2.77 | 2.92 | 2.85 | 2.82 | -4.38 | -60.84% | 0.03 | 177 | 275 | 0.69 | -0.32 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 88.00 | 3.10 | 3.25 | 3.18 | 3.20 | % | 0.04 | 660 | 0 | 0.68 | -0.35 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 89.00 | 3.50 | 3.65 | 3.58 | 3.08 | % | 0.04 | 10 | 0 | 0.67 | -0.38 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 90.00 | 3.95 | 4.10 | 4.03 | 4.00 | -6.20 | -60.79% | 0.04 | 102 | 15 | 0.67 | -0.41 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 91.00 | 4.40 | 4.55 | 4.48 | 4.46 | % | 0.05 | 71 | 0 | 0.67 | -0.44 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 92.00 | 4.90 | 5.05 | 4.98 | 4.95 | -6.25 | -55.81% | 0.05 | 73 | 2 | 0.67 | -0.47 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 93.00 | 5.40 | 5.55 | 5.48 | 5.50 | % | 0.06 | 8 | 0 | 0.66 | -0.51 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 94.00 | 5.95 | 6.15 | 6.05 | 5.35 | % | 0.06 | 2 | 0 | 0.66 | -0.54 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 95.00 | 6.55 | 6.75 | 6.65 | 6.74 | -12.19 | -64.40% | 0.07 | 32 | 2 | 0.66 | -0.57 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 9.95 | 10.30 | 10.13 | 9.00 | % | 0.10 | 2 | 0 | 0.66 | -0.72 | 0.03 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 105.00 | 13.90 | 14.30 | 14.10 | % | 0.13 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.10 | 7/10/2025 3:59:54 PM EST | |||
| 110.00 | 17.75 | 20.75 | 19.25 | % | 0.17 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 115.00 | 22.85 | 25.50 | 24.18 | % | 0.21 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.05 | 7/10/2025 3:59:54 PM EST |