Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $81.21 as of 7/8/2025 9:24:42 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 | 34.80 | 38.00 | 36.40 | % | 0.81 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
50.00 | 30.80 | 32.50 | 31.65 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
55.00 | 25.35 | 27.40 | 26.38 | % | 0.48 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
60.00 | 20.80 | 22.15 | 21.48 | % | 0.36 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
64.00 | 16.80 | 19.75 | 18.28 | % | 0.29 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 7/8/2025 4:00:02 PM EST | |||
65.00 | 17.05 | 17.55 | 17.30 | 16.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.82 | 0.90 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
66.00 | 15.05 | 16.75 | 15.90 | % | 0.24 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
67.00 | 15.05 | 15.75 | 15.40 | % | 0.23 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
68.00 | 13.65 | 14.90 | 14.28 | % | 0.21 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
69.00 | 12.75 | 14.10 | 13.43 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
70.00 | 12.45 | 13.30 | 12.88 | % | 0.18 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
71.00 | 11.45 | 12.50 | 11.98 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.80 | 0.02 | -0.08 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
72.00 | 10.25 | 12.95 | 11.60 | % | 0.16 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
73.00 | 9.95 | 11.60 | 10.78 | % | 0.15 | 0 | 0 | 0.60 | 0.76 | 0.02 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
74.00 | 9.10 | 10.45 | 9.78 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.74 | 0.02 | -0.09 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
75.00 | 8.95 | 9.55 | 9.25 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | 0.71 | 0.02 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
76.00 | 8.50 | 8.90 | 8.70 | % | 0.11 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
77.00 | 7.85 | 8.25 | 8.05 | 6.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | 0.66 | 0.03 | -0.09 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
78.00 | 6.10 | 7.55 | 6.83 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | 0.64 | 0.03 | -0.09 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
79.00 | 6.40 | 7.00 | 6.70 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | 0.61 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
80.00 | 6.15 | 6.40 | 6.28 | 6.11 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | 0.58 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
81.00 | 5.65 | 5.90 | 5.78 | 6.30 | +1.00 | +18.87% | 0.07 | 1 | 4 | 0.58 | 0.55 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
82.00 | 4.95 | 5.40 | 5.18 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.56 | 0.52 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
83.00 | 4.65 | 4.95 | 4.80 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.57 | 0.49 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
84.00 | 4.20 | 4.45 | 4.33 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.56 | 0.46 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
85.00 | 3.80 | 4.10 | 3.95 | 4.13 | +0.63 | +18.00% | 0.05 | 20 | 30 | 0.57 | 0.43 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
86.00 | 3.15 | 3.65 | 3.40 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.54 | 0.40 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
87.00 | 3.05 | 3.50 | 3.28 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.57 | 0.37 | 0.03 | -0.08 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
88.00 | 2.72 | 3.00 | 2.86 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | 0.35 | 0.03 | -0.08 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
89.00 | 2.29 | 2.68 | 2.49 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
90.00 | 2.00 | 2.37 | 2.19 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.29 | 0.03 | -0.07 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
91.00 | 1.91 | 2.36 | 2.14 | 1.75 | % | 0.02 | 10 | 0 | 0.56 | 0.27 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
92.00 | 1.54 | 2.30 | 1.92 | 2.17 | % | 0.02 | 1 | 0 | 0.56 | 0.24 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
95.00 | 1.08 | 1.45 | 1.27 | 1.24 | +0.18 | +16.99% | 0.01 | 10 | 8 | 0.54 | 0.18 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
100.00 | 0.46 | 0.68 | 0.57 | 0.68 | +0.13 | +23.64% | 0.01 | 23 | 135 | 0.52 | 0.11 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
105.00 | 0.00 | 0.67 | 0.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.06 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
110.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
115.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:02 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 | 1.54 | 0.77 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
55.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
60.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
64.00 | 0.00 | 1.06 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.08 | 0.01 | -0.05 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
65.00 | 0.00 | 1.27 | 0.64 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.10 | 0.01 | -0.05 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
66.00 | 0.62 | 0.92 | 0.77 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.11 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
67.00 | 0.00 | 1.05 | 0.53 | 0.96 | -0.75 | -43.86% | 0.01 | 2 | 1 | 0.65 | -0.13 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
68.00 | 0.00 | 1.23 | 0.62 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.14 | 0.01 | -0.06 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
69.00 | 1.10 | 1.46 | 1.28 | 1.16 | -0.36 | -23.69% | 0.02 | 1 | 11 | 0.62 | -0.16 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
70.00 | 0.80 | 1.71 | 1.26 | 1.44 | +0.09 | +6.67% | 0.02 | 1 | 14 | 0.56 | -0.18 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
71.00 | 1.64 | 1.80 | 1.72 | 1.70 | -0.30 | -15.00% | 0.02 | 1 | 41 | 0.62 | -0.20 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
72.00 | 1.37 | 2.44 | 1.91 | 1.64 | 0.00 | 0.00% | 0.03 | 20 | 3 | 0.60 | -0.22 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
73.00 | 2.09 | 2.46 | 2.28 | 2.01 | 0.00 | 0.00% | 0.03 | 4 | 23 | 0.62 | -0.24 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
74.00 | 1.78 | 2.59 | 2.19 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.26 | 0.02 | -0.09 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
75.00 | 1.96 | 3.05 | 2.51 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | -0.29 | 0.02 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
76.00 | 2.74 | 3.25 | 3.00 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.31 | 0.02 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
77.00 | 3.35 | 4.15 | 3.75 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.34 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
78.00 | 2.65 | 4.80 | 3.73 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | -0.36 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
79.00 | 3.60 | 5.05 | 4.33 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.39 | 0.03 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
80.00 | 4.60 | 5.75 | 5.18 | 4.70 | +0.70 | +17.50% | 0.06 | 3 | 16 | 0.64 | -0.42 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
81.00 | 5.05 | 5.90 | 5.48 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.62 | -0.45 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
82.00 | 5.40 | 6.00 | 5.70 | 5.49 | +0.14 | +2.62% | 0.07 | 5 | 8 | 0.58 | -0.48 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
83.00 | 6.05 | 6.35 | 6.20 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.57 | -0.51 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
84.00 | 6.65 | 7.80 | 7.23 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.62 | -0.54 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
85.00 | 7.20 | 8.30 | 7.75 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.61 | -0.57 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
86.00 | 7.80 | 9.05 | 8.43 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.62 | -0.60 | 0.03 | -0.09 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
87.00 | 8.40 | 9.50 | 8.95 | % | 0.10 | 0 | 0 | 0.60 | -0.63 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
88.00 | 9.10 | 9.85 | 9.48 | 8.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.65 | 0.03 | -0.08 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
89.00 | 9.75 | 11.10 | 10.43 | % | 0.12 | 0 | 0 | 0.60 | -0.68 | 0.03 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
90.00 | 10.55 | 11.80 | 11.18 | % | 0.12 | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
91.00 | 11.30 | 12.35 | 11.83 | % | 0.13 | 0 | 0 | 0.60 | -0.73 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
92.00 | 11.40 | 13.45 | 12.43 | % | 0.14 | 0 | 0 | 0.57 | -0.76 | 0.03 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
95.00 | 14.40 | 15.55 | 14.98 | % | 0.16 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
100.00 | 18.85 | 20.30 | 19.58 | % | 0.20 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
105.00 | 22.80 | 24.10 | 23.45 | % | 0.22 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
110.00 | 27.50 | 29.80 | 28.65 | % | 0.26 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
115.00 | 31.85 | 34.25 | 33.05 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST |