Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UAL
United Airlines Holdings, Inc. Common Stock
stock NASDAQ

At Close
Apr 9, 2026 3:59:58 PM EDT
97.65USD+1.402%(+1.35)6,313,464
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 10, 2026 8:18:30 AM EDT
98.00USD+0.338%(+0.33)2,331
After-hours
Apr 9, 2026 4:27:30 PM EDT
97.58USD-0.072%(-0.07)65,619
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,4527,4081,15119,099


UAL Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

UAL Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

UAL Apr 10, 2026 Exp. - Max Pain @ $92.00

Puts
Calls


UAL Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.02-86.67%30430503-13UAL260410C00150000
145.00 C0.01-97.14%1103-23UAL260410C00145000
140.00 C0.01-50.00%61304-08UAL260410C00140000
135.00 C00%0UAL260410C00135000
130.00 C0.06+100.00%22204-02UAL260410C00130000
128.00 C0.090%1104-06UAL260410C00128000
127.00 C0.060%38703-30UAL260410C00127000
126.00 C0.09-82.69%46303-30UAL260410C00126000
125.00 C0.070%18403-30UAL260410C00125000
124.00 C0.01-93.33%714004-06UAL260410C00124000
123.00 C0.02+100.00%151704-08UAL260410C00123000
122.00 C0.18+350.00%33104-07UAL260410C00122000
121.00 C0.01-88.89%37404-06UAL260410C00121000
120.00 C0.01-80.00%56904-06UAL260410C00120000
119.00 C0.01-87.50%415904-06UAL260410C00119000
118.00 C0.01-93.75%318804-06UAL260410C00118000
117.00 C0.12+9.09%315104-01UAL260410C00117000
116.00 C0.35+105.88%37604-07UAL260410C00116000
115.00 C0.01-50.00%11123404-08UAL260410C00115000
114.00 C0.01-92.86%64704-08UAL260410C00114000
113.00 C0.23+283.33%39804-08UAL260410C00113000
112.00 C0.01-50.00%249304-08UAL260410C00112000
111.00 C0.05+400.00%8513604-08UAL260410C00111000
110.00 C0.04+33.33%25050604-08UAL260410C00110000
109.00 C0.05+150.00%5316104-08UAL260410C00109000
108.00 C0.05-50.00%9518704-08UAL260410C00108000
107.00 C0.05+25.00%8112804-08UAL260410C00107000
106.00 C0.08+60.00%24119504-08UAL260410C00106000
105.00 C0.090.00%98692904-08UAL260410C00105000
104.00 C0.13+8.33%19921604-08UAL260410C00104000
103.00 C0.19+58.33%54044704-08UAL260410C00103000
102.00 C0.31+181.82%57537904-08UAL260410C00102000
101.00 C0.57+216.67%33243604-08UAL260410C00101000
100.00 C0.59+73.53%76862204-08UAL260410C00100000
99.00 C0.90+100.00%26631304-08UAL260410C00099000
98.00 C1.20+114.29%16052004-08UAL260410C00098000
97.00 C1.73+130.67%1291,28204-08UAL260410C00097000
96.00 C2.30+125.49%401,15204-08UAL260410C00096000
95.00 C3.10+171.93%4461,20304-08UAL260410C00095000
94.00 C5.21+247.33%3331204-08UAL260410C00094000
93.00 C5.72+209.19%21856304-08UAL260410C00093000
92.00 C6.21+188.84%6738804-08UAL260410C00092000
91.00 C7.50+240.91%6246504-08UAL260410C00091000
90.00 C8.23+157.19%54249004-08UAL260410C00090000
89.00 C9.29+169.28%16393704-08UAL260410C00089000
88.00 C10.16+198.82%16649204-08UAL260410C00088000
87.00 C11.56+250.30%1414004-08UAL260410C00087000
86.50 C11.30+189.74%81304-08UAL260410C00086500
86.00 C11.70+200.00%176004-08UAL260410C00086000
85.00 C13.49+169.80%617104-08UAL260410C00085000
84.00 C5.88-30.99%654704-07UAL260410C00084000
83.00 C15.38+70.89%1504-08UAL260410C00083000
82.00 C15.70+109.61%12704-08UAL260410C00082000
81.00 C18.92+131.86%11104-08UAL260410C00081000
80.00 C19.80+116.16%1604-08UAL260410C00080000
79.00 C21.03+107.19%1104-08UAL260410C00079000
78.00 C19.86+15.26%3404-08UAL260410C00078000
77.00 C20.760%2204-08UAL260410C00077000
76.00 C23.55+70.65%2204-08UAL260410C00076000
75.00 C22.09+66.84%17613704-08UAL260410C00075000
74.00 C23.47+66.10%242604-08UAL260410C00074000
73.00 C15.32-15.27%5404-07UAL260410C00073000
72.00 C25.22+23.93%5404-08UAL260410C00072000
71.00 C26.07+41.53%61204-08UAL260410C00071000
70.00 C27.69+43.32%11304-08UAL260410C00070000
69.00 C19.160%7304-07UAL260410C00069000
68.00 C30.46+51.92%2504-08UAL260410C00068000
67.00 C30.00+30.43%1816004-08UAL260410C00067000
66.00 C30.90+39.82%1610104-08UAL260410C00066000
65.00 C33.30+45.92%38904-08UAL260410C00065000
60.00 C38.35+30.22%412504-08UAL260410C00060000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P63.200%4003-13UAL260410P00150000
145.00 P00%0UAL260410P00145000
140.00 P00%0UAL260410P00140000
135.00 P00%0UAL260410P00135000
130.00 P00%0UAL260410P00130000
128.00 P33.92-1.11%2003-24UAL260410P00128000
127.00 P00%0UAL260410P00127000
126.00 P30.820%2004-01UAL260410P00126000
125.00 P00%0UAL260410P00125000
124.00 P37.170%2003-30UAL260410P00124000
123.00 P00%0UAL260410P00123000
122.00 P30.420%2004-06UAL260410P00122000
121.00 P00%0UAL260410P00121000
120.00 P00%0UAL260410P00120000
119.00 P00%0UAL260410P00119000
118.00 P00%0UAL260410P00118000
117.00 P12.50+42.05%737302-27UAL260410P00117000
116.00 P9.000%403002-26UAL260410P00116000
115.00 P23.31+4.34%2204-06UAL260410P00115000
114.00 P00%0UAL260410P00114000
113.00 P00%0UAL260410P00113000
112.00 P13.95-43.29%1204-08UAL260410P00112000
111.00 P19.93+63.76%101003-17UAL260410P00111000
110.00 P10.67-50.85%210004-08UAL260410P00110000
109.00 P23.87+18.93%2303-30UAL260410P00109000
108.00 P9.54-37.85%101404-08UAL260410P00108000
107.00 P00%0UAL260410P00107000
106.00 P6.40-39.05%1104-08UAL260410P00106000
105.00 P5.00-71.21%9504-08UAL260410P00105000
104.00 P7.80-56.06%24911604-08UAL260410P00104000
103.00 P3.80-66.49%31204-08UAL260410P00103000
102.00 P4.86-55.41%354404-08UAL260410P00102000
101.00 P3.95-69.92%965904-08UAL260410P00101000
100.00 P4.20-68.18%38325304-08UAL260410P00100000
99.00 P2.95-65.58%22511804-08UAL260410P00099000
98.00 P2.92-71.71%29530904-08UAL260410P00098000
97.00 P2.30-75.22%33027104-08UAL260410P00097000
96.00 P1.83-78.99%49534104-08UAL260410P00096000
95.00 P1.30-83.75%29746004-08UAL260410P00095000
94.00 P1.10-82.06%18022004-08UAL260410P00094000
93.00 P0.60-90.81%1421,37304-08UAL260410P00093000
92.00 P0.65-84.34%28037804-08UAL260410P00092000
91.00 P0.59-86.89%2863,01704-08UAL260410P00091000
90.00 P0.40-89.04%41990104-08UAL260410P00090000
89.00 P0.43-88.22%1541,16904-08UAL260410P00089000
88.00 P0.22-92.36%8443204-08UAL260410P00088000
87.00 P0.20-91.97%17662904-08UAL260410P00087000
86.50 P0.17-91.94%3110004-08UAL260410P00086500
86.00 P0.11-94.81%9522004-08UAL260410P00086000
85.00 P0.10-94.85%2431,72504-08UAL260410P00085000
84.00 P0.16-91.01%29157204-08UAL260410P00084000
83.00 P0.14-89.71%10839604-08UAL260410P00083000
82.00 P0.06-93.48%5059004-08UAL260410P00082000
81.00 P0.04-96.26%6614304-08UAL260410P00081000
80.00 P0.04-91.84%45897104-08UAL260410P00080000
79.00 P0.04-93.33%7813504-08UAL260410P00079000
78.00 P0.04-91.11%1442204-08UAL260410P00078000
77.00 P0.03-92.68%1126604-08UAL260410P00077000
76.00 P0.02-93.10%35836704-08UAL260410P00076000
75.00 P0.02-91.30%7411,36904-08UAL260410P00075000
74.00 P0.20+66.67%12212904-07UAL260410P00074000
73.00 P0.01-90.91%11133804-08UAL260410P00073000
72.00 P0.12-14.29%24724404-07UAL260410P00072000
71.00 P0.08+14.29%14312504-07UAL260410P00071000
70.00 P0.01-83.33%583404-08UAL260410P00070000
69.00 P0.01-80.00%1221504-08UAL260410P00069000
68.00 P0.01-87.50%39104-08UAL260410P00068000
67.00 P0.03+200.00%12604-07UAL260410P00067000
66.00 P0.01-91.67%41404-08UAL260410P00066000
65.00 P0.010.00%3543504-08UAL260410P00065000
60.00 P0.010.00%3718104-07UAL260410P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC