Free Trial

United Airlines (UAL) Options Chain & Prices

United Airlines logo
$65.69 +0.09 (+0.14%)
Closing price 04/14/2025 04:00 PM Eastern
Extended Trading
$65.22 -0.47 (-0.71%)
As of 09:12 AM 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
4/17/2025$53.00$0.337Put16620136339
(+9)
168.73%
(+17.54%)
-0.07212524
4/17/2025$53.00$12.938Call5 - - 95
(+1)
168.73%
(+17.54%)
0.9278371
4/17/2025$54.00$0.414Put521324135
(+38)
168.56%
(+20.63%)
-0.08687933
4/17/2025$54.00$12.016Call5 - - 85
(-3)
165.73%
(+17.80%)
0.9130971
4/17/2025$55.00$0.504Put467246146993
(+10)
162.54%
(+17.90%)
-0.10376565
4/17/2025$55.00$11.107Call7 - 2137
(+73)
162.54%
(+17.90%)
0.8962243
4/17/2025$56.00$0.607Put50111354
(+13)
159.14%
(+17.80%)
-0.12296419
4/17/2025$57.00$0.727Put3215688
(+1)
155.51%
(+17.49%)
-0.14470120
4/17/2025$57.50$0.793Put2502056200
(+0)
151.72%
(+15.35%)
-0.15660419
4/17/2025$58.00$0.864Put1023242275
(-1)
151.69%
(+16.97%)
-0.16924333
4/17/2025$59.00$1.021Put50318515069
(+2)
147.74%
(+16.27%)
-0.1969646
4/17/2025$59.00$7.627Call5755199
(+1)
147.74%
(+16.27%)
0.8031655
4/17/2025$60.00$1.204Put8735152922835
(+40)
143.71%
(+15.42%)
-0.22819491
4/17/2025$60.00$6.810Call706212470
(+48)
143.71%
(+15.42%)
0.7719787
4/17/2025$61.00$1.416Put944828187
(+69)
139.71%
(+14.48%)
-0.26337624
4/17/2025$61.00$6.022Call1111026
(+4)
139.71%
(+14.48%)
0.7368872
4/17/2025$62.00$1.663Put118405959
(+15)
135.83%
(+13.50%)
-0.3027431
4/17/2025$62.00$5.270Call913156
(+8)
135.83%
(+13.50%)
0.6976267
4/17/2025$63.00$1.952Put962138156
(+51)
132.22%
(+14.11%)
-0.34635434
4/17/2025$63.00$4.559Call259885
(+34)
132.11%
(+12.55%)
0.65411715
4/17/2025$64.00$2.288Put349128173126
(+76)
128.62%
(+11.66%)
-0.39409939
4/17/2025$64.00$3.895Call3797172
(+68)
128.62%
(+11.66%)
0.60654114
4/17/2025$65.00$2.677Put5422582041201
(+147)
125.35%
(+10.82%)
-0.44543109
4/17/2025$65.00$3.284Call423249138876
(+59)
125.35%
(+10.82%)
0.55540452
4/17/2025$66.00$3.122Put1,10313014381
(+1)
125.31%
(+13.07%)
-0.499561159
4/17/2025$66.00$2.728Call1,27126482243
(+50)
124.67%
(+12.43%)
0.501482170
4/17/2025$67.00$3.624Put2351328
(+3)
119.42%
(+9.35%)
-0.55548215
4/17/2025$67.00$2.231Call841848602
(+36)
119.42%
(+9.35%)
0.44578527
4/17/2025$67.50$3.899Put65 - 63300
(-3)
118.05%
(+9.03%)
-0.5837736
4/17/2025$67.50$2.004Call231108108162
(+91)
118.05%
(+11.70%)
0.41764615
4/17/2025$68.00$4.187Put712671167
(+1)
116.71%
(+8.72%)
-0.61201112
4/17/2025$68.00$1.793Call1815194305
(+117)
119.32%
(+11.33%)
0.38952147
4/17/2025$69.00$4.810Put1311228
(-5)
114.18%
(+8.19%)
-0.667764
4/17/2025$69.00$1.414Call362225105449
(+105)
114.18%
(+8.19%)
0.33405763
4/17/2025$70.00$5.493Put15432561
(+0)
111.86%
(+7.81%)
-0.72121910
4/17/2025$70.00$1.095Call1,9134191,3203180
(+1319)
116.24%
(+13.35%)
0.280871154
4/17/2025$71.00$6.232Put2 - - 36
(+0)
109.82%
(+7.65%)
-0.7708772
4/17/2025$71.00$0.833Call7932462851573
(+84)
109.82%
(+7.65%)
0.23145797
4/17/2025$72.00$7.025Put21 - 38
(+0)
108.14%
(+7.75%)
-0.8153812
4/17/2025$72.00$0.624Call2076745688
(-6)
108.14%
(+7.75%)
0.18715456
Crypto’s crashing…but we’re still profiting (Ad)

Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess. The news is screaming fear. But while most traders watch their portfolios tank…

my friend Joel and his team at The Crypto Code are doing the opposite.
4/17/2025$72.50$7.440Put1 - 1576
(+0)
107.46%
(+7.93%)
-0.8353831
4/17/2025$72.50$0.538Call871169931
(+3)
107.46%
(+7.93%)
0.16724218
4/17/2025$73.00$0.463Call1816297183
(+32)
109.64%
(+9.94%)
0.14892639
4/17/2025$73.50$0.398Call491530419
(+1)
118.92%
(+20.99%)
0.1322538
4/17/2025$74.00$8.748Put1 - 157
(+3)
106.17%
(+8.97%)
-0.885581
4/17/2025$74.00$0.342Call1017612602
(+18)
106.17%
(+8.97%)
0.11719918
4/17/2025$75.00$9.662Put56933337
(+1)
106.01%
(+10.12%)
-0.91099513
4/17/2025$75.00$0.254Call411145974699
(+62)
109.49%
(+15.99%)
0.09182187
4/17/2025$76.00$10.601Put2 - 2139
(+0)
106.46%
(+11.61%)
-0.9306342
4/17/2025$76.00$0.191Call435304109107
(+10)
106.46%
(+11.61%)
0.07214742
4/17/2025$76.50$0.167Call1835313
(+3)
106.90%
(+12.47%)
0.064169
4/17/2025$77.00$0.147Call40620164
(+0)
108.93%
(+14.82%)
0.05724114
4/17/2025$77.50$0.130Call332310261
(+0)
108.22%
(+14.35%)
0.0512667
4/17/2025$78.00$0.116Call40361299
(+1)
109.06%
(+15.35%)
0.04619
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UAL) was last updated on 4/15/2025 by MarketBeat.com Staff
From Our Partners