Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $74.27 as of 6/20/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.80 | 36.80 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 42.50 | 30.35 | 34.30 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 27.95 | 31.85 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 47.50 | 25.95 | 29.50 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 23.40 | 26.85 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 18.80 | 22.55 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.91 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 15.50 | 17.85 | 16.00 | -0.45 | -2.74% | 15 | 12 | 0.67 | 0.85 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 11.45 | 13.70 | 12.35 | -0.85 | -6.44% | 2 | 26 | 0.61 | 0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 67.50 | 9.80 | 11.85 | % | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 9.20 | 10.45 | 9.06 | -0.59 | -6.12% | 4 | 68 | 0.60 | 0.66 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 72.50 | 7.60 | 8.40 | 7.85 | +0.24 | +3.16% | 18 | 59 | 0.57 | 0.60 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 6.40 | 6.55 | 6.55 | -0.13 | -1.95% | 167 | 314 | 0.57 | 0.54 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 77.50 | 5.30 | 5.40 | 5.35 | -0.30 | -5.31% | 13 | 168 | 0.56 | 0.48 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 4.30 | 4.70 | 4.35 | -0.15 | -3.34% | 126 | 8,537 | 0.55 | 0.42 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 82.50 | 3.45 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.36 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 2.77 | 3.00 | 2.72 | -0.33 | -10.82% | 9 | 1,117 | 0.55 | 0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 87.50 | 2.18 | 2.42 | 2.20 | -0.36 | -14.07% | 23 | 39 | 0.55 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 1.69 | 1.90 | 1.71 | -0.19 | -10.00% | 12 | 374 | 0.54 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 92.50 | 1.32 | 1.52 | 1.31 | -0.29 | -18.13% | 11 | 62 | 0.54 | 0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 1.00 | 1.14 | 0.97 | -0.25 | -20.50% | 5 | 433 | 0.54 | 0.15 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 0.56 | 1.07 | 0.57 | -0.22 | -27.85% | 16 | 1,139 | 0.57 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 0.30 | 0.47 | 0.37 | -0.08 | -17.78% | 5 | 317 | 0.51 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.06 | 0.20 | -0.15 | -42.86% | 7 | 187 | 0.68 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 0.02 | 1.08 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.06 | 0.10 | -0.06 | -37.50% | 1 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.88 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.19 | 0.25 | 0.00 | 0.00% | 0 | 58 | 1.04 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.89 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.16 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.61 | 0.43 | % | 8 | 0 | 1.00 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 50.00 | 0.00 | 0.78 | 0.52 | +0.04 | +8.34% | 46 | 35 | 0.62 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 0.91 | 1.06 | 0.97 | +0.11 | +12.80% | 18 | 42 | 0.67 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 1.65 | 1.78 | 1.70 | -0.05 | -2.86% | 63 | 220 | 0.64 | -0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 2.81 | 2.94 | 2.85 | -0.10 | -3.39% | 488 | 1,073 | 0.61 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 67.50 | 3.55 | 3.70 | 3.71 | -0.01 | -0.27% | 2 | 44 | 0.60 | -0.29 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 4.45 | 4.60 | 4.45 | -0.10 | -2.20% | 31 | 515 | 0.59 | -0.34 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 72.50 | 5.45 | 5.70 | 5.60 | +0.24 | +4.48% | 79 | 22 | 0.58 | -0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 6.65 | 6.85 | 6.80 | -0.08 | -1.17% | 771 | 532 | 0.57 | -0.46 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 77.50 | 8.00 | 8.25 | 8.35 | +0.35 | +4.38% | 8 | 171 | 0.56 | -0.52 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 9.50 | 10.70 | 9.45 | -0.25 | -2.58% | 86 | 898 | 0.55 | -0.58 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 82.50 | 10.65 | 11.85 | 11.55 | +1.49 | +14.82% | 12 | 9 | 0.55 | -0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 12.30 | 14.45 | 12.13 | 0.00 | 0.00% | 0 | 242 | 0.57 | -0.69 | 0.02 | -0.05 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 87.50 | 13.30 | 16.25 | 15.05 | 0.00 | 0.00% | 0 | 54 | 0.46 | -0.74 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 16.15 | 18.05 | 16.95 | +0.65 | +3.99% | 2 | 203 | 0.53 | -0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 92.50 | 18.00 | 21.00 | % | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 20.15 | 23.10 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.85 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 23.90 | 27.60 | 26.15 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.90 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 29.75 | 31.90 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 33.65 | 37.75 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 39.00 | 42.55 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 43.70 | 47.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 48.75 | 52.55 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |