UAL option chain United Airlines Holdings, Inc.
Cboe delayed options data · as of 15:44 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±6.2% (92.69–104.89) · ATM IV 82.3% · P/C open interest 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 28.05 | 30.65 | 1 | 237.9% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0300 | 14 | 141.0% | -0.00 | 0.0001 | -0.001 | ||
| 23.25 | 25.85 | 215.4% | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.0300 | 9 | 115.2% | -0.00 | 0.0004 | -0.002 | |||
| 18.05 | 20.80 | 1 | 166.1% | 1.00 | 0.0017 | -0.008 | 80 | 0 | 0.1200 | 7 | 422 | 108.3% | -0.00 | 0.0017 | -0.011 | |
| 13.30 | 15.85 | 10 | 137.5% | 0.97 | 0.0078 | -0.056 | 85 | 0.0200 | 0.1000 | 103 | 308 | 81.0% | -0.03 | 0.0078 | -0.058 | |
| 12.15 | 15.05 | 1 | 1 | 131.0% | 0.96 | 0.0102 | -0.077 | 86 | 0.0400 | 0.2000 | 120 | 221 | 85.3% | -0.04 | 0.0102 | -0.079 |
| 11.30 | 13.60 | 7 | 23 | 114.8% | 0.95 | 0.0131 | -0.105 | 87 | 0.0600 | 0.3400 | 52 | 61 | 88.1% | -0.05 | 0.0131 | -0.106 |
| 10.35 | 12.80 | 6 | 10 | 114.0% | 0.93 | 0.0165 | -0.139 | 88 | 0.1400 | 0.3400 | 81 | 202 | 85.3% | -0.07 | 0.0165 | -0.140 |
| 9.40 | 12.15 | 3 | 115.7% | 0.91 | 0.0202 | -0.178 | 89 | 0.2000 | 0.4000 | 47 | 224 | 83.2% | -0.09 | 0.0202 | -0.180 | |
| 8.50 | 9.95 | 2 | 70 | 79.5% | 0.89 | 0.0242 | -0.223 | 90 | 0.2400 | 0.5300 | 65 | 145 | 81.9% | -0.11 | 0.0242 | -0.224 |
| 7.80 | 10.40 | 4 | 112.1% | 0.86 | 0.0283 | -0.270 | 91 | 0.4300 | 0.6800 | 89 | 97 | 83.7% | -0.14 | 0.0283 | -0.271 | |
| 6.85 | 9.55 | 1 | 2 | 106.8% | 0.83 | 0.0324 | -0.317 | 92 | 0.5400 | 0.8400 | 52 | 138 | 82.1% | -0.17 | 0.0325 | -0.318 |
| 6.15 | 8.85 | 1 | 14 | 107.8% | 0.79 | 0.0365 | -0.362 | 93 | 0.7500 | 1.06 | 66 | 326 | 82.5% | -0.21 | 0.0366 | -0.363 |
| 5.45 | 8.10 | 2 | 40 | 106.8% | 0.75 | 0.0404 | -0.403 | 94 | 1.00 | 1.28 | 22 | 156 | 82.1% | -0.25 | 0.0405 | -0.405 |
| 4.95 | 5.55 | 7 | 173 | 80.1% | 0.71 | 0.0440 | -0.440 | 95 | 1.40 | 1.61 | 50 | 497 | 84.4% | -0.29 | 0.0442 | -0.442 |
| 4.20 | 4.90 | 14 | 83 | 79.0% | 0.66 | 0.0473 | -0.470 | 96 | 1.60 | 2.07 | 142 | 276 | 83.9% | -0.34 | 0.0475 | -0.472 |
| 3.75 | 4.35 | 20 | 776 | 82.3% | 0.61 | 0.0499 | -0.492 | 97 | 1.97 | 2.40 | 2,095 | 87 | 82.7% | -0.39 | 0.0501 | -0.495 |
| 3.20 | 3.70 | 79 | 808 | 81.1% | 0.56 | 0.0516 | -0.507 | 98 | 2.37 | 2.87 | 46 | 378 | 82.4% | -0.44 | 0.0518 | -0.509 |
| 2.67 | 3.25 | 9 | 76 | 81.5% | 0.51 | 0.0524 | -0.512 | 99 | 2.88 | 3.40 | 63 | 121 | 83.1% | -0.49 | 0.0526 | -0.514 |
| 2.25 | 2.73 | 199 | 346 | 81.0% | 0.46 | 0.0521 | -0.508 | 100 | 3.45 | 4.10 | 40 | 666 | 85.4% | -0.54 | 0.0524 | -0.510 |
| 1.90 | 2.35 | 45 | 161 | 79.6% | 0.41 | 0.0509 | -0.495 | 101 | 3.95 | 4.50 | 10 | 286 | 81.3% | -0.59 | 0.0512 | -0.497 |
| 1.60 | 1.97 | 117 | 601 | 82.4% | 0.36 | 0.0489 | -0.473 | 102 | 4.50 | 5.15 | 2 | 265 | 79.9% | -0.64 | 0.0492 | -0.476 |
| 1.23 | 1.66 | 2,468 | 417 | 81.4% | 0.31 | 0.0463 | -0.444 | 103 | 5.25 | 6.20 | 4 | 231 | 86.0% | -0.69 | 0.0466 | -0.447 |
| 0.9000 | 1.38 | 57 | 269 | 80.0% | 0.27 | 0.0432 | -0.409 | 104 | 6.00 | 6.55 | 9 | 45 | 80.2% | -0.73 | 0.0435 | -0.410 |
| 0.9000 | 1.00 | 201 | 584 | 81.1% | 0.23 | 0.0398 | -0.368 | 105 | 6.50 | 7.60 | 2 | 397 | 79.9% | -0.77 | 0.0400 | -0.369 |
| 0.6100 | 0.9300 | 128 | 487 | 81.4% | 0.19 | 0.0362 | -0.323 | 106 | 6.05 | 8.95 | 247 | 63.1% | -0.81 | 0.0363 | -0.324 | |
| 0.5100 | 0.7500 | 38 | 140 | 82.1% | 0.16 | 0.0323 | -0.277 | 107 | 7.65 | 9.55 | 3 | 196 | 74.2% | -0.84 | 0.0324 | -0.277 |
| 0.3500 | 0.5800 | 47 | 278 | 80.4% | 0.13 | 0.0283 | -0.231 | 108 | 7.70 | 10.60 | 3 | 64 | -0.87 | 0.0284 | -0.231 | |
| 0.3000 | 0.5700 | 64 | 285 | 84.5% | 0.10 | 0.0243 | -0.189 | 109 | 9.40 | 11.35 | 2 | 25 | 71.6% | -0.90 | 0.0244 | -0.188 |
| 0.2100 | 0.4900 | 125 | 2,682 | 85.0% | 0.08 | 0.0205 | -0.151 | 110 | 9.50 | 12.35 | 9 | 145 | -0.92 | 0.0206 | -0.149 | |
| 0.1300 | 0.3600 | 29 | 62 | 82.9% | 0.06 | 0.0170 | -0.119 | 111 | 10.65 | 13.45 | 47 | -0.94 | 0.0171 | -0.117 | ||
| 0.0400 | 0.3500 | 39 | 144 | 83.5% | 0.05 | 0.0140 | -0.094 | 112 | 11.40 | 14.20 | 45 | -0.95 | 0.0141 | -0.092 | ||
| 0.0900 | 0.3000 | 29 | 140 | 88.1% | 0.04 | 0.0114 | -0.075 | 113 | 12.40 | 15.10 | 2 | 32 | -0.97 | 0.0115 | -0.073 | |
| 0.0500 | 0.3300 | 39 | 76 | 92.1% | 0.03 | 0.0094 | -0.060 | 114 | 13.40 | 16.10 | 19 | -0.97 | 0.0095 | -0.059 | ||
| 0.0100 | 0.2500 | 59 | 413 | 89.8% | 0.03 | 0.0078 | -0.050 | 115 | 15.20 | 17.20 | 10 | 71.9% | -0.98 | 0.0078 | -0.049 | |
| 0.0200 | 0.1900 | 11 | 33 | 90.5% | 0.02 | 0.0066 | -0.042 | 116 | 15.35 | 18.15 | -0.98 | 0.0065 | -0.041 | |||
| 0 | 0.2800 | 19 | 38 | 99.3% | 0.02 | 0.0055 | -0.036 | 117 | 16.30 | 19.00 | 1 | -0.99 | 0.0054 | -0.036 | ||
| 0 | 0.1200 | 20 | 37 | 90.2% | 0.01 | 0.0047 | -0.031 | 118 | 17.30 | 20.05 | -0.99 | 0.0045 | -0.032 | |||
| 0 | 0.3800 | 63 | 113.4% | 0.01 | 0.0040 | -0.027 | 119 | 18.30 | 21.10 | -0.99 | 0.0038 | -0.029 | ||||
| 0 | 0.9500 | 6 | 569 | 142.3% | 0.01 | 0.0035 | -0.023 | 120 | 19.30 | 22.05 | -0.99 | 0.0032 | -0.026 | |||
| 0 | 0.0700 | 1 | 203 | 93.8% | 0.01 | 0.0030 | -0.020 | 121 | 20.30 | 23.05 | -0.99 | 0.0027 | -0.024 | |||
| 0 | 0.5200 | 27 | 133.1% | 0.01 | 0.0025 | -0.017 | 122 | 21.30 | 24.05 | 3 | -1.00 | 0.0022 | -0.021 | |||
| 0 | 0.2300 | 57 | 118.8% | 0.01 | 0.0022 | -0.015 | 123 | 22.45 | 25.40 | -1.00 | 0.0018 | -0.020 | ||||
| 0 | 1.90 | 61 | 189.8% | 0.01 | 0.0018 | -0.012 | 124 | 23.30 | 26.05 | -1.00 | 0.0014 | -0.018 | ||||
| 0 | 0.0400 | 126 | 99.8% | 0.00 | 0.0015 | -0.010 | 125 | 24.30 | 27.05 | 2 | -1.00 | 0.0011 | -0.017 | |||
| 0 | 2.13 | 27 | 205.3% | 0.00 | 0.0013 | -0.009 | 126 | 25.30 | 28.00 | -1.00 | 0.0009 | -0.017 | ||||
| 0 | 2.11 | 42 | 209.4% | 0.00 | 0.0010 | -0.007 | 127 | 26.30 | 29.00 | -1.00 | 0.0006 | -0.016 | ||||
| 0 | 0.9600 | 49 | 177.0% | 0.00 | 0.0009 | -0.006 | 128 | 27.30 | 31.25 | 137.1% | -1.00 | 0.0005 | -0.015 | |||
| 0 | 0.1600 | 433 | 132.5% | 0.00 | 0.0007 | -0.004 | 129 | 28.30 | 32.30 | 145.2% | -1.00 | 0.0003 | -0.015 | |||
| 0 | 1.43 | 118 | 202.3% | 0.00 | 0.0006 | -0.004 | 130 | 29.30 | 33.30 | 148.6% | -1.00 | 0.0002 | -0.015 | |||
| 0 | 0.0200 | 309 | 119.3% | 0.00 | 0.0002 | -0.001 | 135 | 34.30 | 38.20 | 154.1% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0200 | 58 | 131.6% | 0.00 | 0.0001 | -0.001 | 140 | 39.30 | 43.25 | 175.6% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0200 | 289 | 143.4% | 0.00 | 0.0001 | -0.001 | 145 | 44.30 | 48.15 | 174.5% | -1.00 | 0.0000 | -0.014 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs