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)

2025-04-14 12:45:13 ET (Delayed)
Bid: 
65.34
Ask: 
65.46
Vol: 
3,587,139
Last: 
65.4
Change: 
-0.2 (+-0.3049%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 63.000
4.15
-1.25
4.55
4.75
17
1.38
0.6412
0.0446
85
UAL 64.000
3.58
-1.145
3.9
4.1
11
1.34
0.5955
0.0472
172
UAL 65.000
3.05
-1.075
3.3
3.5
255
1.31
0.5471
0.0494
876
UAL 66.000
2.76
-0.815
2.72
2.91
801
1.26
0.4966
0.0508
243
UAL 67.000
2.37
-0.625
2.31
2.42
70
1.25
0.4447
0.0514
602
UAL 67.500
1.8
-0.965
1.96
2.24
122
1.22
0.4185
0.0514
162
Thu Apr 17 2025
Strike
UAL 63.000
UAL 64.000
UAL 65.000
UAL 66.000
UAL 67.000
UAL 67.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 63.000
2.35
-0.505
2.15
2.25
63
1.38
-0.3594
0.0447
156
UAL 64.000
2.63
-0.595
2.45
2.61
209
1.33
-0.4053
0.0474
126
UAL 65.000
2.93
-0.695
2.79
3.05
188
1.3
-0.4539
0.0495
1201
UAL 66.000
3.4
-0.625
3.35
3.5
874
1.29
-0.5046
0.051
81
UAL 67.000
4.5
+0.025
3.85
4
11
1.26
-0.5568
0.0516
28
UAL 67.500
3.94
-0.81
3.75
4.3
65
1.14
-0.583
0.0516
300
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 63.000
5.1
-1.3
5.6
5.75
4
0.96
0.6248
0.0346
37
UAL 64.000
4.78
-1.045
4.95
5.2
8
0.95
0.5891
0.0362
57
UAL 65.000
4.43
-0.82
4.4
4.55
58
0.93
0.552
0.0374
121
UAL 66.000
3.95
-0.75
3.85
4
24
0.91
0.5137
0.0384
77
UAL 67.000
3.05
-1.1
3.3
3.5
14
0.89
0.4745
0.039
259
UAL 68.000
2.72
-1.005
2.8
3
33
0.86
0.4349
0.0392
95
Fri Apr 25 2025
Strike
UAL 63.000
UAL 64.000
UAL 65.000
UAL 66.000
UAL 67.000
UAL 68.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UAL 63.000
3.05
-0.825
2.93
3.25
2
0.94
-0.3764
0.0348
23
UAL 64.000
3.7
-0.425
3.45
3.6
25
0.94
-0.412
0.0363
36
UAL 65.000
4.13
-0.545
3.9
4.05
6
0.93
-0.4493
0.0375
102
UAL 66.000
5
-0.125
4.35
4.7
22
0.93
-0.488
0.0385
206
UAL 67.000
4.9
-0.575
4.8
5
6
0.89
-0.5273
0.0391
22
UAL 68.000
5
-1.125
5.35
5.5
4
0.87
-0.5672
0.0394
21
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.