Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$81.11 -1.25 (-1.52%)
Closing price 07/7/2025 04:00 PM Eastern
Extended Trading
$80.95 -0.16 (-0.20%)
As of 07/7/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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$0.031Put841351492
(-36)
94.63%
(+18.32%)
-0.01122124
7/11/2025$66.00$0.038Put2561960
(+9)
91.66%
(+17.46%)
-0.0140828
7/11/2025$67.00$0.048Put26418206468
(-53)
88.82%
(+16.61%)
-0.01781847
7/11/2025$67.00$14.251Call13 - - 14
(+0)
88.83%
(+16.62%)
0.9824321
7/11/2025$68.00$0.062Put1010 - 75
(+0)
86.10%
(+15.77%)
-0.0227141
7/11/2025$69.00$0.080Put1606666216
(-1)
83.54%
(+14.97%)
-0.02918614
7/11/2025$70.00$0.105Put3991081421228
(+17)
81.15%
(+14.21%)
-0.03775531
7/11/2025$71.00$0.138Put3261720705
(-183)
78.97%
(+13.51%)
-0.04911556
7/11/2025$72.00$0.185Put21113619345
(+82)
76.99%
(+12.90%)
-0.06413125
7/11/2025$72.00$9.391Call1110 - 134
(+0)
77.00%
(+12.91%)
0.9362644
7/11/2025$73.00$0.248Put3512327924
(-193)
75.25%
(+12.40%)
-0.08376570
7/11/2025$74.00$0.335Put852423558
(+6)
73.73%
(+12.03%)
-0.10901834
7/11/2025$74.00$7.542Call82 - - 148
(+0)
73.74%
(+12.03%)
0.8915573
7/11/2025$75.00$0.452Put1201914638
(+1)
72.41%
(+11.79%)
-0.14079435
7/11/2025$75.00$6.655Call35221172
(+0)
72.41%
(+11.79%)
0.8597527
7/11/2025$76.00$0.606Put2022349951
(+15)
71.27%
(+11.68%)
-0.1797441
7/11/2025$76.00$5.809Call13 - - 133
(+0)
71.27%
(+11.68%)
0.8209443
7/11/2025$77.00$0.805Put21848128155
(+21)
70.28%
(+11.67%)
-0.22612341
7/11/2025$77.00$5.012Call54 - 417
(+1)
70.29%
(+11.68%)
0.7749874
7/11/2025$78.00$1.055Put29310796353
(+97)
69.42%
(+11.75%)
-0.27946574
7/11/2025$78.00$4.260Call1723196
(+11)
69.42%
(+11.74%)
0.7213894
7/11/2025$79.00$1.368Put2069669329
(+107)
68.66%
(+11.86%)
-0.33981151
7/11/2025$79.00$3.575Call111 - 24806
(+17)
68.67%
(+11.86%)
0.66194414
7/11/2025$80.00$1.746Put37599132841
(+132)
68.02%
(+12.00%)
-0.40499371
7/11/2025$80.00$2.952Call1273822734
(+25)
68.02%
(+12.00%)
0.59716233
7/11/2025$81.00$2.195Put1822796468
(+74)
67.48%
(+12.14%)
-0.4734236
7/11/2025$81.00$2.399Call1359029376
(+14)
67.48%
(+12.14%)
0.5291730
7/11/2025$82.00$2.714Put92393452
(+40)
67.06%
(+12.27%)
-0.54250224
7/11/2025$82.00$1.919Call108248216
(+21)
67.06%
(+12.27%)
0.46019241
7/11/2025$83.00$3.311Put3630530
(+9)
66.75%
(+12.38%)
-0.61090413
7/11/2025$83.00$1.511Call21361135362
(+146)
66.75%
(+13.66%)
0.392585115
7/11/2025$84.00$3.975Put8623
(+1)
66.56%
(+12.48%)
-0.6753434
7/11/2025$84.00$1.171Call1625952326
(+20)
66.56%
(+12.48%)
0.32856284
7/11/2025$85.00$4.699Put109113
(+2)
66.48%
(+12.57%)
-0.7340444
7/11/2025$85.00$0.894Call684453151920
(+421)
66.48%
(+12.57%)
0.269654103
7/11/2025$86.00$5.482Put11 - 0
(+0)
66.53%
(+12.65%)
-0.7863521
7/11/2025$86.00$0.675Call23091102538
(+6)
66.53%
(+12.65%)
0.2177269
7/11/2025$87.00$0.504Call933018292
(+61)
66.69%
(+12.76%)
0.17307130
7/11/2025$88.00$0.374Call1133124191
(+38)
66.97%
(+12.89%)
0.13575835
7/11/2025$89.00$0.276Call3021640
(+11)
67.39%
(+13.07%)
0.1053819
Trump Exec Order 14179 is wealth “gift” to good Americans? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
7/11/2025$90.00$0.203Call24686351003
(+84)
67.94%
(+13.33%)
0.08123646
7/11/2025$91.00$9.974Put2010 - 15
(+10)
68.65%
(+13.69%)
-0.9426642
7/11/2025$91.00$0.150Call7644496
(+92)
68.66%
(+13.69%)
0.06245823
7/11/2025$92.00$0.112Call12 - 527
(+20)
69.54%
(+14.16%)
0.0481223
7/11/2025$95.00$0.051Call772833169
(+3)
73.39%
(+16.31%)
0.02339625
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UAL) was last updated on 7/8/2025 by MarketBeat.com Staff
From Our Partners