Free Trial
→ A grave, grave error. (From Porter & Company) (Ad) Free UAL Stock Alerts

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$80.18 -1.03 (-1.27%)
Closing price 04:00 PM Eastern
Extended Trading
$80.32 +0.14 (+0.18%)
As of 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.
Compare

UAL Put and Call Options List

Export to Excel
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
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
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

Related Companies
Options Chain Tools

This page (NASDAQ:UAL) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Banks aren’t ready for this altcoin—are you?
Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...
Crypto 101 Media | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored