Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$81.11 -1.25 (-1.52%)
Closing price 04:00 PM Eastern
Extended Trading
$80.90 -0.20 (-0.25%)
As of 06:59 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$0.057Put49 - 27528
(+7)
76.31%
(+1.43%)
-0.01704110
7/11/2025$65.00$17.352Call1 - - 12
(+5)
76.31%
(+1.42%)
0.9831431
7/11/2025$66.00$0.070Put11 - 151
(+8)
74.21%
(+1.00%)
-0.0207522
7/11/2025$67.00$0.086Put100 - 86521
(-8)
72.21%
(+0.50%)
-0.02543510
7/11/2025$69.00$0.133Put19 - 10217
(-20)
68.57%
(-0.70%)
-0.03888914
7/11/2025$70.00$0.167Put488141211
(+6)
66.95%
(-1.37%)
-0.0484139
7/11/2025$70.00$12.466Call1 - - 16
(+0)
66.95%
(-1.37%)
0.9518731
7/11/2025$71.00$0.213Put46434888
(-10)
65.46%
(-2.01%)
-0.06043757
7/11/2025$72.00$0.271Put99220263
(+12)
64.10%
(-2.60%)
-0.07544310
7/11/2025$73.00$0.347Put506271117
(-18)
62.85%
(-3.08%)
-0.09402362
7/11/2025$73.00$9.647Call5 - 5411
(+0)
62.85%
(-3.09%)
0.9064511
7/11/2025$74.00$0.443Put4061552
(+36)
61.70%
(-3.45%)
-0.1166419
7/11/2025$74.00$8.743Call20 - - 148
(+89)
61.70%
(-3.45%)
0.8839451
7/11/2025$75.00$0.564Put913637
(+283)
60.62%
(-3.70%)
-0.1436888
7/11/2025$76.00$0.714Put863626936
(+32)
59.59%
(-3.87%)
-0.17555620
7/11/2025$76.00$7.015Call2 - 1133
(-5)
59.59%
(-3.87%)
0.82532
7/11/2025$77.00$0.898Put351712134
(+9)
58.61%
(-3.97%)
-0.21251720
7/11/2025$77.00$6.200Call12 - 8416
(+2)
58.61%
(-3.97%)
0.7885587
7/11/2025$78.00$1.123Put108972256
(+61)
57.67%
(-4.04%)
-0.25464533
7/11/2025$78.00$5.424Call251 - 185
(-1)
57.67%
(-4.04%)
0.7466794
7/11/2025$79.00$1.393Put15820114222
(+21)
56.80%
(-4.08%)
-0.30183135
7/11/2025$79.00$4.694Call485 - 789
(+566)
56.80%
(-4.09%)
0.69976316
7/11/2025$80.00$1.716Put16937125709
(+352)
56.02%
(-4.12%)
-0.35367738
7/11/2025$80.00$4.016Call54305709
(+151)
56.02%
(-4.13%)
0.64821724
7/11/2025$81.00$2.097Put12710913394
(+254)
55.34%
(-4.15%)
-0.40942119
7/11/2025$81.00$3.396Call37 - 4362
(+41)
55.34%
(-4.15%)
0.59284416
7/11/2025$82.00$2.541Put6692512
(+0)
54.79%
(-4.16%)
-0.46781726
7/11/2025$82.00$2.838Call601315195
(+52)
54.79%
(-4.16%)
0.53486138
7/11/2025$83.00$3.050Put12 - 721
(+10)
54.36%
(-4.15%)
-0.5272977
7/11/2025$83.00$2.345Call25014451216
(+19)
53.09%
(-5.42%)
0.475846
7/11/2025$84.00$3.625Put2 - - 2
(+2)
54.08%
(-4.13%)
-0.5861862
7/11/2025$84.00$1.918Call742024306
(+72)
54.08%
(-4.13%)
0.4173430
7/11/2025$85.00$4.263Put14 - 711
(+0)
53.91%
(-4.09%)
-0.6428494
7/11/2025$85.00$1.553Call50714519499
(+60)
53.91%
(-4.09%)
0.36109756
7/11/2025$86.00$1.247Call36138532
(+73)
53.87%
(-4.04%)
0.3084419
7/11/2025$87.00$5.710Put5350 - 10
(+0)
53.93%
(-3.99%)
-0.7443054
7/11/2025$87.00$0.993Call631311231
(+153)
53.93%
(-3.99%)
0.26036914
7/11/2025$88.00$0.786Call611512153
(+42)
54.09%
(-3.96%)
0.21746722
7/11/2025$89.00$0.619Call154 - 29
(+22)
54.32%
(-3.94%)
0.1799265
7/11/2025$90.00$8.214Put1 - - 1
(+0)
54.61%
(-3.97%)
-0.857741
Trump Makes Major Crypto Announcement (Ad)

Pay close attention to what I'm about to share… Most investors think Trump's pro-crypto policies will lift all boats equally. They're wrong. One project stands to benefit more than any other – not by accident, but seemingly by design.

Click Here to Discover our #1 crypto for the Trump Presidency Bull Run now!
7/11/2025$90.00$0.485Call126226919
(+18)
54.61%
(-3.97%)
0.14765130
7/11/2025$91.00$9.112Put1010 - 5
(+0)
54.97%
(-4.04%)
-0.8850761
7/11/2025$91.00$0.379Call92 - 14
(+0)
54.97%
(-4.04%)
0.1203525
7/11/2025$92.00$0.296Call251227
(+0)
55.38%
(-4.16%)
0.0976014
7/11/2025$93.00$0.231Call232210
(+0)
55.87%
(-4.34%)
0.0788974
7/11/2025$95.00$0.143Call58 - 12166
(+2)
57.08%
(-4.83%)
0.05161610
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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