Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$80.17 -1.04 (-1.28%)
As of 03:30 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

UAL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$65.00$0.019Put24 - 14516
(+24)
103.33%
(+8.70%)
-0.00751911
7/11/2025$66.00$0.023Put16 - 1584
(+24)
99.80%
(+8.13%)
-0.0094854
7/11/2025$67.00$0.029Put41126640
(+172)
96.38%
(+7.56%)
-0.0120766
7/11/2025$68.00$0.038Put11 - 185
(+10)
93.08%
(+6.98%)
-0.0155212
7/11/2025$69.00$0.049Put1642327
(+111)
89.94%
(+6.40%)
-0.0201448
7/11/2025$70.00$0.064Put15850741323
(+95)
86.96%
(+5.81%)
-0.02640412
7/11/2025$71.00$0.086Put32 - 21540
(-165)
84.19%
(+5.22%)
-0.0349284
7/11/2025$71.00$10.476Call1 - - 29
(+0)
84.20%
(+5.24%)
0.9652721
7/11/2025$72.00$0.116Put176 - 171408
(+63)
81.65%
(+4.66%)
-0.04658911
7/11/2025$72.00$9.507Call231011145
(+11)
81.67%
(+4.66%)
0.953644
7/11/2025$73.00$0.160Put20243120752
(-172)
79.40%
(+4.15%)
-0.06251319
7/11/2025$73.00$8.551Call1 - - 408
(+0)
79.41%
(+4.16%)
0.937761
7/11/2025$74.00$0.222Put67263589
(+31)
77.44%
(+3.71%)
-0.08404319
7/11/2025$74.00$7.614Call12 - - 122
(-26)
77.45%
(+3.71%)
0.91632
7/11/2025$75.00$0.310Put9163696
(+58)
75.79%
(+3.38%)
-0.11243419
7/11/2025$75.00$6.703Call50 - - 162
(-10)
75.79%
(+3.38%)
0.8878569
7/11/2025$76.00$0.433Put195181061086
(+135)
74.41%
(+3.13%)
-0.14936324
7/11/2025$76.00$5.825Call3 - - 122
(-11)
74.41%
(+3.14%)
0.8512193
7/11/2025$77.00$0.598Put861317356
(+201)
73.25%
(+2.97%)
-0.19488536
7/11/2025$77.00$4.991Call23171416
(-1)
73.25%
(+2.96%)
0.8056467
7/11/2025$78.00$0.817Put661925520
(+167)
72.25%
(+2.83%)
-0.24969425
7/11/2025$78.00$4.210Call155 - 197
(+1)
72.25%
(+2.84%)
0.751044
7/11/2025$79.00$1.097Put1295254497
(+168)
71.68%
(+3.02%)
-0.31296737
7/11/2025$79.00$3.490Call7 - - 885
(+79)
71.38%
(+2.71%)
0.688043
7/11/2025$80.00$1.447Put229181811071
(+230)
70.61%
(+2.60%)
-0.38328647
7/11/2025$80.00$2.840Call1313079729
(-5)
70.61%
(+2.59%)
0.61806524
7/11/2025$81.00$1.873Put23427204583
(+115)
69.95%
(+2.47%)
-0.45846753
7/11/2025$81.00$2.265Call1224279444
(+68)
69.95%
(+2.47%)
0.54330718
7/11/2025$82.00$2.379Put64213693
(+41)
69.40%
(+2.34%)
-0.53568725
7/11/2025$82.00$1.770Call493134329249
(+33)
69.40%
(+2.34%)
0.46658395
7/11/2025$83.00$2.965Put3362647
(+17)
69.05%
(+2.30%)
-0.6117699
7/11/2025$83.00$1.354Call1436103390
(+28)
68.96%
(+2.21%)
0.39101438
7/11/2025$84.00$3.628Put2 - - 9
(+6)
68.63%
(+2.07%)
-0.6836911
7/11/2025$84.00$1.014Call29730255395
(+69)
68.63%
(+2.07%)
0.31958655
7/11/2025$85.00$4.361Put77 - 21
(+8)
68.40%
(+1.91%)
-0.7489791
7/11/2025$85.00$0.744Call16251751243
(+323)
68.40%
(+1.91%)
0.25473648
7/11/2025$86.00$0.535Call1414072599
(+61)
68.25%
(+1.72%)
0.19808826
7/11/2025$87.00$0.377Call571330351
(+59)
68.78%
(+2.09%)
0.15039428
7/11/2025$88.00$0.260Call121812259
(+68)
68.20%
(+1.23%)
0.11145217
7/11/2025$89.00$0.178Call51169
(+29)
68.31%
(+0.92%)
0.0811985
Banks aren’t ready for this altcoin—are you? (Ad)

I've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. This is about being in the right place at the right time – and I believe that time is now.

Discover our #1 crypto for the red-hot crypto market right now!
7/11/2025$90.00$0.120Call487121046
(+43)
68.54%
(+0.59%)
0.05799620
7/11/2025$91.00$0.080Call73 - 43157
(+61)
68.93%
(+0.28%)
0.04107811
7/11/2025$92.00$0.054Call1 - - 32
(+5)
69.56%
(+0.02%)
0.0290641
7/11/2025$93.00$0.038Call1110 - 23
(+0)
70.47%
(-0.15%)
0.0207762
7/11/2025$94.00$0.027Call11 - 0
(+0)
71.72%0.0151781
7/11/2025$95.00$0.020Call141 - 114225
(+56)
73.31%
(-0.08%)
0.0114339
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UAL) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners