Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $78.30 as of 5/30/2025 6:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.55 | 45.90 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 37.55 | 41.50 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 32.50 | 36.45 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 27.80 | 31.30 | 30.26 | 0.00 | 0.00% | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 24.25 | 25.05 | 23.92 | -0.23 | -0.96% | 1 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 23.30 | 24.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 57.00 | 22.30 | 22.95 | 21.50 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 20.55 | 21.80 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 20.25 | 21.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 19.35 | 19.95 | 18.39 | 0.00 | 0.00% | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 17.50 | 19.70 | 10.85 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 16.40 | 19.00 | 12.85 | 0.00 | 0.00% | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 16.40 | 16.95 | 12.31 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 15.20 | 15.90 | 14.59 | +0.23 | +1.61% | 1 | 5 | 1.54 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 13.85 | 14.90 | 13.15 | -0.25 | -1.87% | 5 | 1 | 1.31 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 13.35 | 14.55 | 12.00 | +1.50 | +14.29% | 1 | 3 | 1.26 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 11.45 | 13.25 | 12.59 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.01 | -0.04 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 11.30 | 12.10 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.97 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 69.00 | 10.40 | 11.40 | 10.95 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 9.45 | 10.70 | 9.57 | +0.69 | +7.77% | 15 | 14 | 0.91 | 0.95 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 71.00 | 8.50 | 9.05 | 6.70 | -1.15 | -14.65% | 11 | 315 | 0.53 | 0.93 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 72.00 | 7.60 | 8.10 | 5.81 | -0.87 | -13.03% | 10 | 17 | 0.54 | 0.91 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 73.00 | 6.80 | 7.00 | 7.40 | +2.01 | +37.30% | 39 | 25 | 0.56 | 0.88 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 74.00 | 5.70 | 7.10 | 6.30 | +1.45 | +29.90% | 69 | 74 | 0.52 | 0.84 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 4.85 | 5.45 | 5.14 | +0.69 | +15.51% | 22 | 114 | 0.51 | 0.80 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 76.00 | 4.15 | 4.50 | 4.45 | +0.50 | +12.66% | 21 | 101 | 0.51 | 0.75 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 77.00 | 2.98 | 3.75 | 3.74 | +0.29 | +8.41% | 48 | 83 | 0.41 | 0.70 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 78.00 | 2.83 | 3.10 | 3.20 | +0.50 | +18.52% | 99 | 123 | 0.49 | 0.63 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 79.00 | 2.31 | 2.50 | 2.41 | +0.25 | +11.58% | 234 | 398 | 0.49 | 0.56 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 1.86 | 1.97 | 1.96 | +0.13 | +7.11% | 221 | 486 | 0.48 | 0.48 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 81.00 | 1.28 | 1.54 | 1.59 | +0.22 | +16.06% | 180 | 166 | 0.48 | 0.41 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 82.00 | 1.11 | 1.19 | 1.15 | +0.11 | +10.58% | 235 | 194 | 0.48 | 0.34 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 83.00 | 0.63 | 0.91 | 0.85 | 0.00 | 0.00% | 185 | 408 | 0.48 | 0.27 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 84.00 | 0.61 | 0.68 | 0.64 | +0.03 | +4.92% | 358 | 676 | 0.48 | 0.22 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.44 | 0.49 | 0.47 | 0.00 | 0.00% | 234 | 368 | 0.48 | 0.17 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 86.00 | 0.31 | 0.36 | 0.35 | -0.20 | -36.37% | 3 | 81 | 0.48 | 0.13 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 87.00 | 0.14 | 0.26 | 0.25 | -0.02 | -7.41% | 9 | 119 | 0.49 | 0.10 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 88.00 | 0.14 | 0.18 | 0.18 | -0.20 | -52.64% | 2 | 79 | 0.48 | 0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 89.00 | 0.10 | 0.12 | 0.12 | -0.02 | -14.29% | 9 | 12 | 0.48 | 0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.03 | 0.09 | 0.06 | -0.05 | -45.46% | 27 | 286 | 0.47 | 0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | -0.05 | -55.56% | 5 | 11 | 0.55 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.16 | 0.02 | -0.06 | -75.00% | 3 | 28 | 0.65 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.24 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 2,513 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.04 | 0.03 | -0.11 | -78.58% | 31 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1,000 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 188 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 280 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.28 | 0.14 | 0.00 | 0.00% | 0 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.87 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.38 | 0.08 | -0.17 | -68.00% | 1 | 202 | 0.93 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.04 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 290 | 0.72 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 0.03 | 0.32 | 0.10 | -0.03 | -23.08% | 1 | 258 | 0.95 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.28 | 0.11 | -0.06 | -35.30% | 7 | 52 | 0.76 | -0.02 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 0.03 | 0.34 | 0.07 | -0.09 | -56.25% | 22 | 207 | 0.75 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 69.00 | 0.08 | 0.26 | 0.11 | -0.06 | -35.30% | 14 | 110 | 0.64 | -0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.12 | 0.16 | 0.15 | -0.13 | -46.43% | 90 | 208 | 0.58 | -0.05 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 71.00 | 0.16 | 0.20 | 0.18 | -0.15 | -45.46% | 250 | 291 | 0.56 | -0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 72.00 | 0.20 | 0.37 | 0.23 | -0.25 | -52.09% | 23 | 144 | 0.57 | -0.09 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 73.00 | 0.31 | 0.35 | 0.35 | -0.24 | -40.68% | 145 | 150 | 0.53 | -0.12 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 74.00 | 0.42 | 0.53 | 0.44 | -0.37 | -45.68% | 556 | 171 | 0.52 | -0.16 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.60 | 0.66 | 0.61 | -0.41 | -40.20% | 117 | 90 | 0.52 | -0.20 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 76.00 | 0.80 | 0.88 | 0.80 | -0.56 | -41.18% | 596 | 56 | 0.51 | -0.25 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 77.00 | 1.08 | 1.15 | 1.20 | -0.46 | -27.72% | 63 | 61 | 0.50 | -0.30 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 78.00 | 1.40 | 1.54 | 1.44 | -0.61 | -29.76% | 114 | 84 | 0.49 | -0.37 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 79.00 | 1.76 | 1.93 | 1.87 | -0.67 | -26.38% | 265 | 349 | 0.49 | -0.44 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 2.30 | 2.50 | 2.40 | -0.75 | -23.81% | 95 | 227 | 0.48 | -0.52 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 81.00 | 2.57 | 3.20 | 2.95 | -1.20 | -28.92% | 16 | 64 | 0.47 | -0.59 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 82.00 | 3.45 | 3.70 | 3.60 | -4.30 | -54.43% | 69 | 116 | 0.47 | -0.66 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 83.00 | 3.50 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.73 | 0.06 | -0.13 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 84.00 | 5.00 | 6.00 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.78 | 0.05 | -0.11 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 5.75 | 6.80 | 7.28 | -3.47 | -32.28% | 2 | 13 | 0.62 | -0.83 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 86.00 | 5.95 | 7.35 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 87.00 | 7.40 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.90 | 0.03 | -0.06 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 88.00 | 7.35 | 8.90 | % | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 89.00 | 9.30 | 9.80 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 10.25 | 10.85 | 19.88 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.96 | 0.01 | -0.03 | 4/28/2025 | 5/30/2025 3:59:49 PM EST |
| 91.00 | 11.25 | 11.85 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 92.00 | 11.30 | 12.95 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 14.30 | 16.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 19.40 | 21.85 | 21.80 | 0.00 | 0.00% | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 23.55 | 27.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |