Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $50.99 as of 5/2/2024 8:36:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.45 | 26.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 30.00 | 20.65 | 21.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 32.00 | 18.45 | 18.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 33.00 | 17.70 | 17.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 34.00 | 16.60 | 16.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 35.00 | 15.45 | 16.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 36.00 | 14.65 | 15.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 37.00 | 13.70 | 14.00 | 6.62 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 4:00:05 PM EST |
| 38.00 | 12.65 | 13.20 | 16.03 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 39.00 | 11.60 | 12.25 | 8.80 | 0.00 | 0.00% | 0 | 65 | 0.67 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 40.00 | 10.75 | 11.05 | 10.36 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.99 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 41.00 | 9.65 | 10.10 | 12.15 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 42.00 | 8.90 | 9.40 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.58 | 0.97 | 0.01 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 43.00 | 7.65 | 8.20 | 10.31 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.95 | 0.02 | -0.02 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 44.00 | 6.95 | 7.55 | 9.00 | 0.00 | 0.00% | 0 | 122 | 0.43 | 0.93 | 0.03 | -0.02 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 45.00 | 6.10 | 6.30 | 5.87 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.89 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 46.00 | 5.20 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.85 | 0.05 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 47.00 | 4.40 | 4.65 | 3.85 | 0.00 | 0.00% | 0 | 69 | 0.37 | 0.80 | 0.05 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 48.00 | 3.60 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.73 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 49.00 | 3.05 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.67 | 0.07 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 50.00 | 2.48 | 2.59 | 2.16 | 0.00 | 0.00% | 0 | 487 | 0.36 | 0.59 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 1.96 | 2.06 | 2.05 | 0.00 | 0.00% | 0 | 144 | 0.35 | 0.51 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 1.49 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 66 | 0.35 | 0.44 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 1.12 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 94 | 0.34 | 0.36 | 0.07 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 0.83 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 275 | 0.34 | 0.29 | 0.07 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 0.60 | 0.64 | 0.55 | 0.00 | 0.00% | 0 | 574 | 0.34 | 0.23 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 0.42 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 54 | 0.34 | 0.18 | 0.05 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.17 | 0.56 | 0.32 | 0.00 | 0.00% | 0 | 43 | 0.34 | 0.14 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 58.00 | 0.21 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 72 | 0.34 | 0.10 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.07 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 60.00 | 0.10 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 977 | 0.35 | 0.05 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 0.07 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 62.00 | 0.05 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 63.00 | 0.04 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 64.00 | 0.03 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 186 | 0.47 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.14 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 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 | 0.09 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 73 | 0.80 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 36.00 | 0.04 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 37.00 | 0.05 | 0.19 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 38.00 | 0.06 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 39.00 | 0.07 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 40.00 | 0.08 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 66 | 0.58 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 42.00 | 0.13 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 43.00 | 0.17 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 213 | 0.40 | -0.05 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 44.00 | 0.24 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 220 | 0.40 | -0.07 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 45.00 | 0.34 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 355 | 0.39 | -0.11 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 46.00 | 0.25 | 0.52 | 0.59 | 0.00 | 0.00% | 0 | 234 | 0.38 | -0.15 | 0.05 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 47.00 | 0.66 | 0.72 | 0.76 | 0.00 | 0.00% | 0 | 69 | 0.37 | -0.20 | 0.05 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 48.00 | 0.89 | 0.97 | 1.16 | 0.00 | 0.00% | 0 | 165 | 0.37 | -0.27 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 49.00 | 1.18 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.33 | 0.07 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 50.00 | 1.59 | 1.68 | 1.98 | 0.00 | 0.00% | 0 | 76 | 0.36 | -0.41 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 2.06 | 2.17 | 2.10 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.49 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 2.55 | 2.87 | 3.20 | 0.00 | 0.00% | 0 | 360 | 0.34 | -0.56 | 0.08 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 3.20 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 60 | 0.34 | -0.64 | 0.07 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 3.90 | 4.05 | 4.55 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.71 | 0.07 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 4.40 | 5.00 | 5.07 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.77 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 5.50 | 5.95 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.82 | 0.05 | -0.02 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 6.05 | 6.70 | % | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 58.00 | 7.25 | 7.50 | 5.72 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.90 | 0.04 | -0.02 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 8.05 | 8.65 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 60.00 | 8.90 | 9.55 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 10.20 | 10.75 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 62.00 | 11.05 | 11.60 | 9.95 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.98 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 63.00 | 11.85 | 12.65 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 64.00 | 13.25 | 13.70 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 65.00 | 14.25 | 14.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 19.25 | 19.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 23.85 | 24.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |