UAL option chain United Airlines Holdings, Inc.
Cboe delayed options data · as of 12:45 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 ±40.1% (57.88–135.53) · ATM IV 46.6% · P/C open interest 1.05
| 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 | |
| 51.70 | 55.00 | 122 | 53.8% | 0.95 | 0.0020 | -0.000 | 50 | 1.00 | 4.80 | 366 | 61.1% | -0.06 | 0.0021 | -0.007 | ||
| 48.00 | 53.00 | 31 | 46.8% | 0.94 | 0.0023 | -0.001 | 52.5 | 0.4600 | 5.00 | 98 | 56.7% | -0.07 | 0.0024 | -0.008 | ||
| 46.00 | 51.00 | 49 | 47.0% | 0.93 | 0.0026 | -0.003 | 55 | 1.31 | 3.65 | 2,199 | 52.0% | -0.08 | 0.0027 | -0.009 | ||
| 44.45 | 49.00 | 44 | 48.2% | 0.92 | 0.0029 | -0.004 | 57.5 | 0.0100 | 5.00 | 63 | 49.2% | -0.09 | 0.0031 | -0.010 | ||
| 42.00 | 46.75 | 154 | 45.5% | 0.91 | 0.0033 | -0.005 | 60 | 0.5000 | 3.85 | 2 | 115 | 44.4% | -0.10 | 0.0034 | -0.011 | |
| 40.50 | 44.25 | 25 | 44.9% | 0.90 | 0.0036 | -0.006 | 62.5 | 1.06 | 4.90 | 36 | 46.3% | -0.11 | 0.0038 | -0.011 | ||
| 38.50 | 43.50 | 29 | 47.2% | 0.88 | 0.0039 | -0.007 | 65 | 1.50 | 6.50 | 379 | 48.4% | -0.13 | 0.0041 | -0.012 | ||
| 36.50 | 41.50 | 41 | 46.1% | 0.87 | 0.0043 | -0.008 | 67.5 | 2.00 | 7.00 | 78 | 47.8% | -0.14 | 0.0045 | -0.013 | ||
| 35.75 | 39.00 | 206 | 46.4% | 0.86 | 0.0046 | -0.009 | 70 | 3.00 | 6.80 | 52 | 46.5% | -0.16 | 0.0049 | -0.014 | ||
| 33.00 | 38.00 | 101 | 45.5% | 0.84 | 0.0050 | -0.010 | 72.5 | 3.50 | 8.50 | 11 | 47.9% | -0.17 | 0.0053 | -0.015 | ||
| 31.50 | 36.50 | 106 | 45.9% | 0.82 | 0.0053 | -0.011 | 75 | 4.50 | 9.00 | 197 | 47.6% | -0.19 | 0.0056 | -0.016 | ||
| 30.00 | 35.00 | 33 | 46.0% | 0.81 | 0.0056 | -0.012 | 77.5 | 5.00 | 10.00 | 112 | 47.2% | -0.21 | 0.0060 | -0.017 | ||
| 28.50 | 33.50 | 121 | 46.0% | 0.79 | 0.0060 | -0.013 | 80 | 6.00 | 10.60 | 188 | 46.7% | -0.23 | 0.0064 | -0.017 | ||
| 27.00 | 32.00 | 5 | 45.7% | 0.77 | 0.0063 | -0.014 | 82.5 | 7.00 | 10.95 | 254 | 45.8% | -0.25 | 0.0068 | -0.018 | ||
| 27.30 | 30.50 | 36 | 48.0% | 0.75 | 0.0066 | -0.015 | 85 | 9.40 | 11.75 | 245 | 47.4% | -0.27 | 0.0071 | -0.019 | ||
| 24.00 | 27.70 | 8 | 43.0% | 0.73 | 0.0068 | -0.016 | 87.5 | 9.00 | 12.00 | 2 | 183 | 44.1% | -0.29 | 0.0074 | -0.019 | |
| 23.00 | 26.05 | 237 | 727 | 42.9% | 0.71 | 0.0071 | -0.017 | 90 | 10.65 | 13.55 | 244 | 45.4% | -0.31 | 0.0078 | -0.020 | |
| 21.50 | 26.50 | 70 | 44.8% | 0.70 | 0.0073 | -0.017 | 92.5 | 11.00 | 15.85 | 100 | 45.7% | -0.33 | 0.0081 | -0.021 | ||
| 20.50 | 25.00 | 210 | 44.6% | 0.68 | 0.0075 | -0.018 | 95 | 13.35 | 17.35 | 215 | 47.3% | -0.35 | 0.0084 | -0.021 | ||
| 20.45 | 24.00 | 166 | 46.1% | 0.66 | 0.0077 | -0.018 | 97.5 | 15.15 | 18.05 | 221 | 47.2% | -0.37 | 0.0086 | -0.021 | ||
| 19.60 | 21.75 | 2 | 647 | 44.9% | 0.64 | 0.0079 | -0.019 | 100 | 15.00 | 19.30 | 320 | 45.1% | -0.39 | 0.0088 | -0.022 | |
| 16.00 | 21.00 | 186 | 44.4% | 0.60 | 0.0082 | -0.020 | 105 | 19.15 | 22.30 | 3 | 112 | 46.7% | -0.44 | 0.0093 | -0.022 | |
| 14.30 | 19.00 | 544 | 44.3% | 0.56 | 0.0084 | -0.020 | 110 | 22.15 | 25.50 | 148 | 46.6% | -0.48 | 0.0097 | -0.023 | ||
| 12.50 | 15.40 | 397 | 41.8% | 0.52 | 0.0085 | -0.021 | 115 | 24.05 | 29.00 | 56 | 45.2% | -0.53 | 0.0100 | -0.023 | ||
| 11.00 | 15.65 | 410 | 43.8% | 0.49 | 0.0085 | -0.021 | 120 | 29.70 | 30.30 | 25 | 1,085 | 45.2% | -0.57 | 0.0102 | -0.023 | |
| 9.50 | 14.50 | 4 | 592 | 43.9% | 0.45 | 0.0085 | -0.021 | 125 | 31.00 | 34.90 | 581 | 43.4% | -0.61 | 0.0103 | -0.023 | |
| 10.05 | 11.90 | 1 | 516 | 44.3% | 0.42 | 0.0084 | -0.020 | 130 | 35.00 | 38.65 | 23 | 43.5% | -0.65 | 0.0105 | -0.022 | |
| 7.20 | 11.95 | 407 | 43.5% | 0.39 | 0.0082 | -0.020 | 135 | 39.00 | 43.50 | 27 | 44.8% | -0.69 | 0.0105 | -0.022 | ||
| 6.00 | 10.70 | 565 | 42.9% | 0.36 | 0.0080 | -0.019 | 140 | 43.05 | 46.95 | 875 | 43.7% | -0.73 | 0.0106 | -0.021 | ||
| 5.00 | 8.20 | 122 | 40.6% | 0.33 | 0.0078 | -0.019 | 145 | 47.00 | 52.00 | 22 | 44.6% | -0.77 | 0.0105 | -0.020 | ||
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 — Dec 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs