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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
84.24
Ask: 
85.53
Vol: 
7,304,144
Last: 
84.58
Change: 
+0.1 (+0.1182%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
4.03
-3.22
3.55
3.8
10
0.42
0.697
0.0628
9
UAL 83.000
3.15
-3.075
2.51
3.15
170
0.4
0.6314
0.0689
169
UAL 84.000
2.44
-2.685
2.4
2.72
76
0.45
0.5605
0.0729
84
UAL 85.000
1.99
-2.485
1.89
1.97
367
0.45
0.4868
0.0744
287
UAL 86.000
1.6
-2.3
1.46
1.57
23
0.45
0.4134
0.0731
62
UAL 87.000
1.15
-2.125
1.1
1.17
113
0.44
0.3433
0.0692
134
Fri Aug 08 2025
Strike
UAL 82.000
UAL 83.000
UAL 84.000
UAL 85.000
UAL 86.000
UAL 87.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
1.14
+0.755
1.07
1.13
208
0.47
-0.3054
0.0634
222
UAL 83.000
1.48
+0.97
1.4
1.47
476
0.46
-0.3715
0.0695
440
UAL 84.000
1.9
+1.195
1.8
1.88
324
0.46
-0.4431
0.0736
308
UAL 85.000
2.35
+1.4
2.27
2.36
163
0.45
-0.5176
0.0751
260
UAL 86.000
2.77
+1.54
2.82
2.93
88
0.45
-0.5917
0.0738
341
UAL 87.000
3.5
+1.87
3.45
3.6
89
0.45
-0.6625
0.07
249
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.500
4.36
-2.94
4.2
4.3
6
0.46
0.6332
0.0492
637
UAL 83.000
4.12
-2.73
3.9
4
5
0.46
0.6082
0.0504
7
UAL 84.000
3.4
-2.675
3.3
3.45
50
0.45
0.5567
0.0522
85
UAL 85.000
2.9
-2.475
2.81
2.99
445
0.45
0.504
0.0531
1407
UAL 86.000
2.52
-2.18
2.36
2.6
255
0.46
0.4512
0.053
231
UAL 87.000
2.1
-2
1.96
2.07
12
0.45
0.3995
0.052
14
Fri Aug 15 2025
Strike
UAL 82.500
UAL 83.000
UAL 84.000
UAL 85.000
UAL 86.000
UAL 87.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.500
2.11
+1.155
1.99
2.08
122
0.46
-0.3699
0.0496
1640
UAL 83.000
2.2
+1.135
2.21
2.27
49
0.46
-0.3952
0.0508
83
UAL 84.000
2.55
+1.235
2.63
2.7
36
0.46
-0.4471
0.0527
1880
UAL 85.000
3.01
+1.415
3.1
3.2
822
0.45
-0.5004
0.0537
2267
UAL 86.000
3.67
+1.735
3.65
3.75
92
0.45
-0.5537
0.0536
1881
UAL 87.000
3.68
+1.37
4.25
4.35
86
0.45
-0.6062
0.0526
5120
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
7.85
+0
5.05
5.25
0
0.45
0.6428
0.0408
23
UAL 83.000
4.75
-2.5
4.5
4.65
7
0.45
0.6007
0.0425
7
UAL 84.000
0
+0
3.8
4.1
0
0.45
0.5574
0.0437
0
UAL 85.000
3.55
-2.375
3.4
3.55
7
0.44
0.5133
0.0444
27
UAL 86.000
6.5
+0
2.91
3.2
0
0.45
0.4692
0.0445
7
UAL 87.000
7.5
+0
2.46
2.73
0
0.44
0.4256
0.044
16
Fri Aug 22 2025
Strike
UAL 82.000
UAL 83.000
UAL 84.000
UAL 85.000
UAL 86.000
UAL 87.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
2.3
+1.055
2.31
2.43
1
0.45
-0.3606
0.0412
55
UAL 83.000
2.93
+1.455
2.73
2.83
1
0.45
-0.4031
0.0429
73
UAL 84.000
3.12
+1.365
3.15
3.3
1
0.45
-0.4469
0.0442
7
UAL 85.000
3.62
+1.545
3.65
3.8
31
0.44
-0.4914
0.0449
135
UAL 86.000
4.05
+1.625
4.2
4.3
12
0.44
-0.5361
0.0451
32
UAL 87.000
4.69
+1.86
4.75
4.95
1
0.44
-0.5804
0.0446
19
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
4.96
-3.44
4.95
5.75
2
0.4
0.6353
0.0362
2
UAL 83.000
5.48
-2.395
5
5.15
9
0.44
0.598
0.0376
8
UAL 84.000
5
-2.425
4.4
4.6
5
0.44
0.5597
0.0386
9
UAL 85.000
4.1
-2.375
3.9
4.05
77
0.43
0.5208
0.0393
75
UAL 86.000
3.66
-2.19
3.4
3.55
3
0.42
0.4816
0.0395
6
UAL 87.000
3.05
-2.2
3
4.1
15
0.42
0.4427
0.0393
30
Fri Aug 29 2025
Strike
UAL 82.000
UAL 83.000
UAL 84.000
UAL 85.000
UAL 86.000
UAL 87.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 82.000
2.71
+1.07
2.73
2.89
8
0.44
-0.369
0.0367
16
UAL 83.000
2.72
+0.815
3.1
3.3
2
0.44
-0.4067
0.0381
9
UAL 84.000
3.7
+1.505
3.55
3.7
68
0.44
-0.4456
0.0391
68
UAL 85.000
3.8
+1.26
4.05
4.2
131
0.43
-0.4851
0.0398
161
UAL 86.000
4.77
+1.865
4.55
4.75
35
0.43
-0.5249
0.0401
39
UAL 87.000
5.28
+1.955
5.1
5.3
55
0.43
-0.5645
0.04
57
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.