Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$68.82 -0.11 (-0.16%)
As of 04:00 PM Eastern

UAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$57.00$0.046Put1010 - 68
(-8)
103.67%
(+12.02%)
-0.019321
5/2/2025$58.00$0.057Put71 - 70503
(+0)
98.99%
(+11.01%)
-0.02449613
5/2/2025$59.00$0.073Put451824254
(+2)
94.46%
(+9.93%)
-0.0314238
5/2/2025$60.00$0.094Put13 - 1403
(+15)
90.13%
(+8.76%)
-0.0408394
5/2/2025$61.00$0.123Put26 - - 353
(+110)
86.06%
(+7.52%)
-0.0538013
5/2/2025$62.00$0.166Put1 - 1393
(-3)
80.23%
(+4.14%)
-0.0718481
5/2/2025$63.00$0.229Put3 - 1654
(+13)
79.00%
(+4.98%)
-0.0970193
5/2/2025$64.00$0.321Put66410479
(+33)
76.14%
(+3.85%)
-0.13170116
5/2/2025$65.00$0.455Put113489468
(+88)
73.73%
(+2.91%)
-0.1781627
5/2/2025$65.00$4.476Call1238143
(-2)
73.73%
(+2.91%)
0.8222327
5/2/2025$66.00$0.644Put2642367
(+23)
71.73%
(+2.23%)
-0.23784112
5/2/2025$66.00$3.666Call333 - 73
(+1)
71.73%
(+2.23%)
0.7627612
5/2/2025$67.00$0.903Put1737670409
(+46)
70.04%
(+1.80%)
-0.31072121
5/2/2025$67.00$2.925Call624239
(-1)
70.04%
(+1.80%)
0.6901786
5/2/2025$68.00$1.245Put48711510304
(+145)
68.59%
(+1.58%)
-0.39500731
5/2/2025$68.00$2.266Call1125262
(+118)
68.59%
(+1.58%)
0.6063036
5/2/2025$69.00$1.678Put3178417
(+39)
67.32%
(+1.53%)
-0.48715214
5/2/2025$69.00$1.698Call1574141336
(+19)
67.32%
(+1.57%)
0.51472144
5/2/2025$70.00$2.209Put723103
(+6)
66.21%
(+1.63%)
-0.5820064
5/2/2025$70.00$1.228Call1,053475489717
(+129)
65.88%
(+1.30%)
0.42047173
5/2/2025$71.00$2.838Put211110105
(+69)
65.29%
(+1.88%)
-0.673714
5/2/2025$71.00$0.855Call934423317
(+140)
65.29%
(+1.88%)
0.32940539
5/2/2025$72.00$3.561Put3 - 3107
(+0)
64.61%
(+2.31%)
-0.7564961
5/2/2025$72.00$0.574Call2165149752
(+231)
64.61%
(+2.31%)
0.24719752
5/2/2025$73.00$4.363Put22 - 9
(+0)
64.23%
(+2.93%)
-0.8259762
5/2/2025$73.00$0.373Call1073226633
(+321)
64.23%
(+3.86%)
0.17816946
5/2/2025$74.00$0.238Call2281022628
(+106)
64.26%
(+3.16%)
0.12435611
5/2/2025$75.00$6.149Put20 - 2061
(-1)
64.81%
(+4.79%)
-0.9191753
5/2/2025$75.00$0.152Call40220370
(+222)
64.81%
(+4.80%)
0.08532919
5/2/2025$76.00$0.099Call2 - - 232
(+113)
65.96%
(+6.04%)
0.0587752
5/2/2025$77.00$0.068Call30722304
(-6)
67.73%
(+8.00%)
0.04133826
5/2/2025$78.00$9.055Put1 - 125
(+0)
70.17%
(+8.77%)
-0.974291
5/2/2025$78.00$0.049Call272 - 489
(+16)
70.17%
(+8.76%)
0.0304982
5/2/2025$80.00$0.030Call38 - - 608
(+26)
76.17%
(+10.93%)
0.0185198
5/2/2025$81.00$0.025Call2 - - 122
(+5)
79.44%
(+11.66%)
0.0150652
5/2/2025$82.00$0.021Call10 - 1076
(+10)
82.72%
(+12.23%)
0.0124671
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UAL) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners