Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $52.82 as of 4/29/2024 5:19:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.80 | 30.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 30.00 | 22.85 | 23.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 32.00 | 20.95 | 21.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 33.00 | 20.00 | 20.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 34.00 | 18.95 | 19.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 35.00 | 17.90 | 18.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 36.00 | 16.95 | 17.40 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 37.00 | 16.05 | 16.35 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 38.00 | 15.00 | 15.30 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 39.00 | 14.00 | 14.45 | 13.65 | 0.00 | 0.00% | 0 | 65 | 0.79 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 40.00 | 13.05 | 13.35 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.62 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 41.00 | 12.05 | 12.50 | 13.90 | 0.00 | 0.00% | 0 | 14 | 0.68 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 42.00 | 10.90 | 11.35 | 10.26 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 43.00 | 10.15 | 10.55 | 10.12 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 44.00 | 9.15 | 9.35 | 5.32 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.97 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 45.00 | 8.20 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.96 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 46.00 | 7.05 | 7.55 | 6.81 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 47.00 | 6.30 | 6.50 | 5.92 | -0.18 | -2.96% | 10 | 46 | 0.38 | 0.90 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 48.00 | 5.30 | 5.90 | 7.18 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.86 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 49.00 | 4.50 | 4.80 | 4.27 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.81 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 50.00 | 3.90 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 353 | 0.37 | 0.75 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 51.00 | 3.10 | 3.35 | 2.80 | -1.15 | -29.12% | 1 | 55 | 0.36 | 0.68 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 52.00 | 2.53 | 2.86 | 2.47 | 0.00 | 0.00% | 0 | 629 | 0.38 | 0.61 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 53.00 | 1.97 | 2.30 | 1.92 | 0.00 | 0.00% | 0 | 536 | 0.37 | 0.53 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 54.00 | 1.55 | 1.92 | 1.27 | -0.19 | -13.02% | 1 | 623 | 0.36 | 0.45 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 55.00 | 1.18 | 1.30 | 0.92 | -0.18 | -16.37% | 1 | 257 | 0.35 | 0.37 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 56.00 | 0.87 | 1.11 | 0.75 | -0.10 | -11.77% | 26 | 143 | 0.35 | 0.30 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 57.00 | 0.62 | 0.66 | 0.57 | 0.00 | 0.00% | 42 | 833 | 0.35 | 0.24 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 58.00 | 0.44 | 0.51 | 0.33 | -0.07 | -17.50% | 2 | 49 | 0.35 | 0.18 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 59.00 | 0.31 | 0.33 | 0.43 | 0.00 | 0.00% | 0 | 238 | 0.35 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 60.00 | 0.20 | 0.24 | 0.15 | -0.18 | -54.55% | 3 | 179 | 0.35 | 0.09 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 61.00 | 0.14 | 0.17 | % | 0 | 0 | 0.35 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 62.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 63.00 | 0.06 | 0.14 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 64.00 | 0.02 | 0.16 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 65.00 | 0.01 | 0.08 | 0.04 | -0.03 | -42.86% | 200 | 28 | 0.36 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.17 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 262 | 1.02 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 34.00 | 0.00 | 0.12 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.88 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 36.00 | 0.01 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:48 PM EST |
| 37.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 38.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 268 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 39.00 | 0.02 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 40.00 | 0.02 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 231 | 0.57 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 41.00 | 0.03 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 74 | 0.54 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 42.00 | 0.03 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 566 | 0.51 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 43.00 | 0.04 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 154 | 0.48 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 44.00 | 0.05 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 45.00 | 0.12 | 0.16 | 0.16 | -0.06 | -27.28% | 24 | 71 | 0.41 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 46.00 | 0.18 | 0.21 | 0.22 | +0.02 | +10.00% | 32 | 75 | 0.40 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 47.00 | 0.26 | 0.34 | 0.30 | -0.01 | -3.23% | 33 | 730 | 0.39 | -0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 48.00 | 0.38 | 0.43 | 0.39 | -0.03 | -7.15% | 66 | 61 | 0.38 | -0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 49.00 | 0.55 | 0.59 | 0.62 | -0.03 | -4.62% | 3 | 61 | 0.37 | -0.19 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 50.00 | 0.78 | 0.82 | 0.86 | -0.04 | -4.45% | 30 | 157 | 0.37 | -0.25 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 51.00 | 1.07 | 1.16 | 1.06 | -0.23 | -17.83% | 7 | 91 | 0.36 | -0.32 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 52.00 | 1.43 | 1.65 | 1.63 | -0.03 | -1.81% | 7 | 105 | 0.36 | -0.39 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 53.00 | 1.70 | 1.99 | 2.02 | 0.00 | 0.00% | 0 | 122 | 0.36 | -0.47 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 54.00 | 2.23 | 2.66 | 3.00 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.55 | 0.08 | -0.04 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 55.00 | 2.78 | 3.10 | 3.36 | +0.01 | +0.30% | 3 | 7 | 0.35 | -0.63 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 56.00 | 3.65 | 3.80 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.70 | 0.07 | -0.04 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 57.00 | 4.45 | 4.60 | % | 0 | 0 | 0.34 | -0.76 | 0.06 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 58.00 | 5.25 | 5.40 | % | 0 | 0 | 0.36 | -0.82 | 0.06 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 59.00 | 5.85 | 6.40 | % | 0 | 0 | 0.34 | -0.87 | 0.05 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 60.00 | 7.05 | 7.45 | % | 0 | 0 | 0.34 | -0.91 | 0.04 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 61.00 | 7.75 | 8.25 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 62.00 | 8.80 | 9.25 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 63.00 | 9.75 | 10.20 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:48 PM EST | |||
| 64.00 | 10.95 | 11.30 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 65.00 | 11.95 | 12.30 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 70.00 | 16.95 | 17.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST | |||
| 75.00 | 21.95 | 22.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:48 PM EST |