Cboe Global Markets

UAL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United Airlines Holdings Inc (ual)

2025-05-19 12:26:18 ET (Delayed)
Bid: 
78.37
Ask: 
78.42
Vol: 
2,960,412
Last: 
78.4
Change: 
+0.465 (+0.5967%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 76.000
3.61
+0.135
3.55
3.7
68
0.66
0.6896
0.0643
101
UAL 77.000
3.15
+0.245
2.93
3.05
299
0.65
0.6219
0.0698
310
UAL 78.000
2.4
+0.035
2.37
2.45
391
0.65
0.5499
0.0731
319
UAL 79.000
2
+0.095
1.87
1.96
106
0.64
0.4765
0.0738
299
UAL 80.000
1.53
+0.02
1.46
1.53
332
0.64
0.4044
0.0719
1231
UAL 81.000
1.4
+0.205
1.12
1.26
39
0.66
0.3363
0.0678
1012
Fri May 23 2025
Strike
UAL 76.000
UAL 77.000
UAL 78.000
UAL 79.000
UAL 80.000
UAL 81.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 76.000
1.03
-0.485
1.12
1.18
340
0.66
-0.3125
0.0648
296
UAL 77.000
1.46
-0.485
1.48
1.54
259
0.65
-0.3808
0.0704
265
UAL 78.000
1.88
-0.535
1.9
1.97
35
0.65
-0.4534
0.0737
198
UAL 79.000
2.44
-0.485
2.38
2.48
146
0.64
-0.5274
0.0744
468
UAL 80.000
2.95
-0.625
2.97
3.1
135
0.65
-0.6001
0.0725
298
UAL 81.000
3.35
-0.875
3.6
3.75
1
0.64
-0.6688
0.0683
119
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 76.000
4.15
+0
4.5
4.65
0
0.58
0.6466
0.0464
310
UAL 77.000
4.2
+0.325
3.9
4.05
4
0.58
0.5985
0.0486
243
UAL 78.000
3.5
+0.15
3.35
3.5
264
0.58
0.5488
0.0501
168
UAL 79.000
3.03
+0.135
2.89
2.98
13
0.57
0.4985
0.0507
133
UAL 80.000
2.53
+0.07
2.45
2.53
67
0.57
0.4485
0.0504
754
UAL 81.000
2.17
+0.075
2.06
2.13
19
0.57
0.3997
0.0493
176
Fri May 30 2025
Strike
UAL 76.000
UAL 77.000
UAL 78.000
UAL 79.000
UAL 80.000
UAL 81.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 76.000
2.32
+0
1.84
2.05
0
0.57
-0.3558
0.0467
61
UAL 77.000
2.46
-0.48
2.12
2.45
11
0.55
-0.4042
0.0489
557
UAL 78.000
2.75
-0.575
2.82
2.9
105
0.57
-0.4542
0.0504
86
UAL 79.000
3.29
-0.56
3.3
3.45
157
0.57
-0.5049
0.051
61
UAL 80.000
4.01
-0.415
3.85
4
32
0.57
-0.5553
0.0508
105
UAL 81.000
4
-1.075
4.5
4.6
1
0.57
-0.6044
0.0497
20
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.