Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$76.33 -2.29 (-2.91%)
As of 05/20/2025 04:00 PM Eastern

UAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$64.00$0.043Put7596670
(+7)
94.41%
(+4.76%)
-0.01844921
5/23/2025$65.00$0.057Put1954867490
(+193)
91.12%
(+4.40%)
-0.02428942
5/23/2025$65.00$11.389Call1 - 116
(+0)
91.12%
(+4.40%)
0.9760331
5/23/2025$66.00$0.077Put161 - 418
(+0)
87.96%
(+4.10%)
-0.0321823
5/23/2025$67.00$0.103Put3221592
(+0)
84.97%
(+3.88%)
-0.0429278
5/23/2025$67.00$9.436Call13 - - 36
(-7)
84.97%
(+3.88%)
0.957434
5/23/2025$68.00$0.141Put25135610
(+1)
82.21%
(+3.76%)
-0.057610
5/23/2025$68.00$8.475Call5 - 524
(+0)
82.21%
(+3.76%)
0.9427881
5/23/2025$69.00$0.195Put186 - 414
(+43)
79.71%
(+3.77%)
-0.0775987
5/23/2025$70.00$0.272Put10417311118
(+2)
77.53%
(+3.90%)
-0.10456322
5/23/2025$70.00$6.607Call1 - 199
(-9)
77.53%
(+3.90%)
0.8959771
5/23/2025$71.00$0.381Put5417 - 644
(+95)
75.67%
(+4.14%)
-0.14015822
5/23/2025$71.00$5.716Call10 - - 83
(+0)
75.67%
(+4.14%)
0.8605356
5/23/2025$72.00$0.533Put25918728495
(-7)
74.14%
(+4.43%)
-0.18573232
5/23/2025$72.00$4.869Call121140
(+0)
74.14%
(+4.43%)
0.8151898
5/23/2025$73.00$0.740Put1,077879132760
(-10)
72.91%
(+4.75%)
-0.24191593
5/23/2025$73.00$4.076Call22 - 65
(+23)
72.91%
(+4.75%)
0.7593571
5/23/2025$74.00$1.014Put14967142458
(+46)
71.96%
(+5.07%)
-0.3081855
5/23/2025$74.00$3.349Call53 - 128
(-6)
71.96%
(+5.07%)
0.6935774
5/23/2025$75.00$1.364Put19011241710
(+153)
68.55%
(+2.66%)
-0.38268970
5/23/2025$75.00$2.698Call458251638
(-3)
71.26%
(+5.37%)
0.6196721
5/23/2025$76.00$1.798Put366100256344
(+48)
70.77%
(+5.65%)
-0.46245639
5/23/2025$76.00$2.130Call31623613134
(+33)
70.77%
(+5.65%)
0.5405933
5/23/2025$77.00$2.318Put84529256
(-9)
70.45%
(+5.92%)
-0.54378729
5/23/2025$77.00$1.647Call39227973321
(+11)
70.45%
(+5.92%)
0.45998264
5/23/2025$78.00$2.922Put762531211
(+13)
70.29%
(+6.19%)
-0.62287626
5/23/2025$78.00$1.248Call27515478413
(+94)
70.05%
(+7.18%)
0.38159366
5/23/2025$79.00$3.605Put1777160493
(+25)
70.25%
(+6.47%)
-0.69640122
5/23/2025$79.00$0.927Call29556100551
(+252)
70.25%
(+6.47%)
0.3087179
5/23/2025$80.00$4.358Put1193046294
(-4)
70.41%
(+6.86%)
-0.7618727
5/23/2025$80.00$0.676Call452873081362
(+131)
70.33%
(+8.12%)
0.24376190
5/23/2025$81.00$5.171Put2 - - 119
(+0)
70.52%
(+7.12%)
-0.8178251
5/23/2025$81.00$0.485Call26865821076
(+64)
70.52%
(+7.12%)
0.18814933
5/23/2025$82.00$6.034Put18 - - 420
(-5)
70.83%
(+7.52%)
-0.8638418
5/23/2025$82.00$0.342Call43912163440
(+29)
70.83%
(+7.52%)
0.14228845
5/23/2025$83.00$0.239Call1203107485
(+157)
70.00%
(+6.72%)
0.10577815
5/23/2025$84.00$7.867Put20 - - 27
(+0)
71.85%
(+8.51%)
-0.9284867
5/23/2025$84.00$0.166Call844138292
(+132)
71.85%
(+8.51%)
0.07764223
5/23/2025$85.00$8.821Put31139
(+0)
72.62%
(+9.10%)
-0.949523
5/23/2025$85.00$0.115Call7355101042
(+172)
72.82%
(+9.88%)
0.05658516
This Is The Moment You Betray Trump (Or Prove Them Wrong) (Ad)

They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to Trump’s economic plan. But now there’s a way to protect your retirement without backing down. This free 2025 Wealth Protection Guide reveals how you can use a legal IRS loophole—nicknamed “Piggy Bank”—to shield your savings.

Protect your savings without betraying Trump
5/23/2025$87.00$0.057Call22 - 12113
(+50)
74.75%
(+10.42%)
0.03016713
5/23/2025$88.00$0.041Call6035 - 53
(+10)
76.12%
(+11.33%)
0.0223055
5/23/2025$90.00$0.022Call82325416
(+12)
79.27%
(+12.05%)
0.01262519
5/23/2025$91.00$0.017Call20 - 102
(+2)
80.92%
(+12.31%)
0.0096253
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UAL) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners