Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $90.65 as of 7/29/2025 9:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 61.55 | 64.80 | 63.18 | 66.50 | 0.00 | 0.00% | 2.30 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 30.00 | 59.85 | 62.30 | 61.08 | 64.20 | 0.00 | 0.00% | 2.04 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 32.50 | 56.40 | 59.85 | 58.13 | 44.65 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 3:59:51 PM EST |
| 35.00 | 55.15 | 56.65 | 55.90 | 41.75 | 0.00 | 0.00% | 1.60 | 0 | 50 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 3:59:51 PM EST |
| 37.50 | 53.05 | 54.75 | 53.90 | 30.30 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 3:59:51 PM EST |
| 40.00 | 50.50 | 52.10 | 51.30 | 39.46 | 0.00 | 0.00% | 1.28 | 0 | 57 | 1.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 3:59:51 PM EST |
| 42.50 | 47.70 | 49.65 | 48.68 | 32.57 | 0.00 | 0.00% | 1.15 | 0 | 100 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 3:59:51 PM EST |
| 45.00 | 45.60 | 46.75 | 46.18 | 48.18 | 0.00 | 0.00% | 1.03 | 0 | 503 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:51 PM EST |
| 47.50 | 42.20 | 45.15 | 43.68 | 30.34 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 3:59:51 PM EST |
| 50.00 | 40.20 | 41.20 | 40.70 | 42.32 | 0.00 | 0.00% | 0.81 | 0 | 142 | 1.22 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 52.50 | 37.70 | 39.85 | 38.78 | 29.35 | 0.00 | 0.00% | 0.74 | 0 | 27 | 1.06 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 7/29/2025 3:59:51 PM EST |
| 55.00 | 35.90 | 36.50 | 36.20 | 35.75 | 0.00 | 0.00% | 0.66 | 0 | 349 | 0.86 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 3:59:51 PM EST |
| 57.50 | 32.80 | 33.80 | 33.30 | 33.25 | 0.00 | 0.00% | 0.58 | 0 | 474 | 0.99 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 60.00 | 30.85 | 31.35 | 31.10 | 32.45 | 0.00 | 0.00% | 0.52 | 0 | 718 | 0.80 | 0.98 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 3:59:51 PM EST |
| 62.50 | 27.85 | 30.00 | 28.93 | 30.89 | +8.59 | +38.52% | 0.46 | 1 | 191 | 0.73 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 65.00 | 25.45 | 26.55 | 26.00 | 27.91 | +0.61 | +2.24% | 0.40 | 2 | 296 | 0.64 | 0.96 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 67.50 | 22.95 | 24.20 | 23.58 | 23.90 | 0.00 | 0.00% | 0.35 | 0 | 559 | 0.76 | 0.94 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 3:59:51 PM EST |
| 70.00 | 20.55 | 21.75 | 21.15 | 22.74 | 0.00 | 0.00% | 0.30 | 0 | 833 | 0.57 | 0.92 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 72.50 | 19.15 | 20.50 | 19.83 | 20.83 | +0.83 | +4.15% | 0.27 | 1 | 877 | 0.64 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 75.00 | 17.05 | 17.30 | 17.18 | 18.69 | +0.80 | +4.48% | 0.23 | 1 | 9,100 | 0.45 | 0.87 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 77.50 | 14.75 | 15.20 | 14.98 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 4,106 | 0.44 | 0.84 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 80.00 | 12.95 | 13.15 | 13.05 | 13.06 | -0.85 | -6.12% | 0.16 | 55 | 3,722 | 0.45 | 0.80 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 82.50 | 10.55 | 11.30 | 10.93 | 12.94 | +2.14 | +19.82% | 0.13 | 3 | 1,101 | 0.41 | 0.75 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 85.00 | 9.30 | 10.40 | 9.85 | 9.50 | -1.00 | -9.53% | 0.12 | 17 | 4,200 | 0.43 | 0.70 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 87.50 | 7.45 | 7.95 | 7.70 | 7.77 | -0.98 | -11.20% | 0.09 | 1 | 867 | 0.40 | 0.63 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 90.00 | 6.30 | 6.50 | 6.40 | 6.40 | -0.88 | -12.09% | 0.07 | 88 | 9,389 | 0.42 | 0.57 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 92.50 | 5.10 | 5.25 | 5.18 | 5.15 | -0.93 | -15.30% | 0.06 | 245 | 5,882 | 0.42 | 0.50 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 95.00 | 4.05 | 4.20 | 4.13 | 4.15 | -0.68 | -14.08% | 0.04 | 155 | 1,267 | 0.41 | 0.43 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 97.50 | 3.15 | 3.30 | 3.23 | 3.75 | -0.11 | -2.85% | 0.03 | 7 | 792 | 0.41 | 0.36 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 100.00 | 2.38 | 2.72 | 2.55 | 2.49 | -0.56 | -18.37% | 0.03 | 170 | 3,466 | 0.41 | 0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 105.00 | 1.25 | 1.76 | 1.51 | 1.45 | -0.44 | -23.28% | 0.01 | 7 | 2,106 | 0.41 | 0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 110.00 | 0.78 | 0.90 | 0.84 | 0.82 | -0.24 | -22.65% | 0.01 | 12 | 1,066 | 0.41 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 115.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.12 | -21.06% | 0.00 | 142 | 594 | 0.41 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 1,548 | 0.51 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.41 | 0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 130.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 4 | 2,564 | 0.43 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.66 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,338 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.47 | 0.74 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:51 PM EST |
| 50.00 | 0.02 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,255 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 361 | 0.92 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 55.00 | 0.02 | 1.11 | 0.57 | 0.06 | +0.01 | +20.00% | 0.01 | 8 | 1,479 | 0.76 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.83 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 3:59:51 PM EST |
| 60.00 | 0.01 | 0.24 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 18 | 2,228 | 0.51 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 0.71 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 65.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 32 | 3,255 | 0.51 | -0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 67.50 | 0.20 | 0.41 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.49 | -0.06 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 5,914 | 0.53 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.36 | 0.68 | 0.62 | +0.08 | +14.82% | 0.01 | 6 | 1,061 | 0.63 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 75.00 | 0.92 | 1.01 | 0.97 | 0.97 | +0.16 | +19.76% | 0.01 | 271 | 11,174 | 0.46 | -0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 77.50 | 1.08 | 1.82 | 1.45 | 1.35 | +0.22 | +19.47% | 0.02 | 131 | 2,170 | 0.48 | -0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 80.00 | 1.76 | 1.83 | 1.80 | 1.81 | +0.33 | +22.30% | 0.02 | 165 | 5,931 | 0.45 | -0.20 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 82.50 | 2.35 | 2.43 | 2.39 | 2.38 | +0.46 | +23.96% | 0.03 | 264 | 406 | 0.44 | -0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 85.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.55 | +21.16% | 0.04 | 62 | 1,402 | 0.43 | -0.30 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 87.50 | 3.95 | 4.15 | 4.05 | 4.10 | +0.75 | +22.39% | 0.05 | 79 | 1,825 | 0.44 | -0.37 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 90.00 | 5.05 | 5.20 | 5.13 | 5.15 | +0.82 | +18.94% | 0.06 | 809 | 2,244 | 0.42 | -0.43 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 92.50 | 6.30 | 6.50 | 6.40 | 6.38 | +0.93 | +17.07% | 0.07 | 97 | 300 | 0.42 | -0.50 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 95.00 | 7.75 | 8.00 | 7.88 | 7.88 | +1.13 | +16.75% | 0.08 | 3 | 3,479 | 0.41 | -0.57 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 97.50 | 9.35 | 10.45 | 9.90 | 9.40 | +0.88 | +10.33% | 0.10 | 95 | 263 | 0.45 | -0.64 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 3:59:51 PM EST |
| 100.00 | 11.00 | 12.55 | 11.78 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 3,118 | 0.43 | -0.70 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 3:59:51 PM EST |
| 105.00 | 15.10 | 17.25 | 16.18 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 1,945 | 0.57 | -0.79 | 0.02 | -0.04 | 7/21/2025 | 7/29/2025 3:59:51 PM EST |
| 110.00 | 19.45 | 20.95 | 20.20 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 1,117 | 0.52 | -0.86 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 3:59:51 PM EST |
| 115.00 | 22.50 | 26.30 | 24.40 | 22.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.52 | -0.91 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 120.00 | 27.95 | 31.35 | 29.65 | 59.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 4/3/2025 | 7/29/2025 3:59:51 PM EST |
| 125.00 | 33.25 | 35.45 | 34.35 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 1/30/2025 | 7/29/2025 3:59:51 PM EST |
| 130.00 | 37.60 | 40.80 | 39.20 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 7/29/2025 3:59:51 PM EST |
| 135.00 | 42.70 | 45.90 | 44.30 | 55.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 3:59:51 PM EST |
| 140.00 | 48.40 | 50.85 | 49.63 | 47.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 145.00 | 53.25 | 56.15 | 54.70 | 52.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 150.00 | 58.25 | 60.85 | 59.55 | 57.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 155.00 | 63.20 | 65.10 | 64.15 | 62.59 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 160.00 | 68.30 | 70.50 | 69.40 | 67.67 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |
| 165.00 | 73.25 | 75.30 | 74.28 | 72.41 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:51 PM EST |