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
Sep 14, 2026 3:59:57 PM EDT
108.94USD-0.801%(-0.88)4,319,437
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 14, 2026 9:27:30 AM EDT
106.00USD-3.478%(-3.82)16,415
After-hours
Sep 14, 2026 4:56:30 PM EDT
109.02USD+0.073%(+0.08)1,001
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,37031,1079,88232,637


UAL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

UAL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UAL Sep 18, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


UAL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.12-66.67%3407-24UAL260918C00200000
195.00 C1.190%1107-06UAL260918C00195000
190.00 C1.170%101006-29UAL260918C00190000
185.00 C0.11-87.36%1208-06UAL260918C00185000
180.00 C0.03-85.71%111008-17UAL260918C00180000
175.00 C0.030.00%721,29508-18UAL260918C00175000
170.00 C0.34+21.43%2065208-06UAL260918C00170000
165.00 C0.08-33.33%142109-11UAL260918C00165000
160.00 C0.02-66.67%133609-08UAL260918C00160000
155.00 C0.010.00%13039508-26UAL260918C00155000
150.00 C0.010.00%32,77009-11UAL260918C00150000
145.00 C0.07+250.00%11,95609-11UAL260918C00145000
140.00 C0.01-75.00%53,23109-11UAL260918C00140000
135.00 C0.06+500.00%21,25309-11UAL260918C00135000
130.00 C0.04+300.00%144,35009-11UAL260918C00130000
126.00 C0.10+400.00%1909-11UAL260918C00126000
125.00 C0.08+60.00%381,75109-11UAL260918C00125000
124.00 C0.10+100.00%11815009-11UAL260918C00124000
123.00 C0.10-60.00%810209-10UAL260918C00123000
122.00 C0.16+23.08%211409-11UAL260918C00122000
121.00 C0.21+110.00%115509-11UAL260918C00121000
120.00 C0.30+114.29%952,73409-11UAL260918C00120000
119.00 C0.37+42.31%155609-11UAL260918C00119000
118.00 C0.48+33.33%1612409-11UAL260918C00118000
117.00 C0.66+135.71%3532709-11UAL260918C00117000
116.00 C0.79+107.89%17317109-11UAL260918C00116000
115.00 C0.94+88.00%3964,78509-11UAL260918C00115000
114.00 C1.30+124.14%19149709-11UAL260918C00114000
113.00 C1.53+115.49%12816709-11UAL260918C00113000
112.00 C2.35+132.67%7219209-11UAL260918C00112000
111.00 C2.20+101.83%19529409-11UAL260918C00111000
110.00 C2.75+92.31%1722,68409-11UAL260918C00110000
109.00 C3.05+89.44%2410909-11UAL260918C00109000
108.00 C3.90+76.47%513209-11UAL260918C00108000
107.00 C4.05+53.99%2713609-11UAL260918C00107000
106.00 C3.10-18.85%21609-10UAL260918C00106000
105.00 C6.25+72.18%182,27109-11UAL260918C00105000
104.00 C4.320%101009-10UAL260918C00104000
103.00 C6.25+46.37%1109-11UAL260918C00103000
102.00 C6.30-27.59%5709-09UAL260918C00102000
101.00 C6.64-40.61%101209-01UAL260918C00101000
100.00 C10.26+25.12%11,02509-11UAL260918C00100000
99.00 C00%0UAL260918C00099000
97.50 C12.00+30.43%148509-11UAL260918C00097500
96.00 C00%0UAL260918C00096000
95.00 C15.30+26.97%491009-11UAL260918C00095000
92.50 C18.00+11.80%734609-11UAL260918C00092500
90.00 C19.20+9.97%12,00009-11UAL260918C00090000
87.50 C25.00-20.58%113408-28UAL260918C00087500
85.00 C23.07-27.79%110209-02UAL260918C00085000
82.50 C44.60+23.51%13508-10UAL260918C00082500
80.00 C29.90+10.54%167309-11UAL260918C00080000
77.50 C40.86-5.85%83707-22UAL260918C00077500
75.00 C43.75-6.82%24507-22UAL260918C00075000
72.50 C51.56+7.33%12407-28UAL260918C00072500
70.00 C40.06-7.20%1146609-11UAL260918C00070000
67.50 C33.88+1.22%23504-14UAL260918C00067500
65.00 C42.34+10.17%47209-09UAL260918C00065000
60.00 C50.85+3.56%75509-11UAL260918C00060000
55.00 C54.30-6.28%71009-02UAL260918C00055000
50.00 C63.94-13.03%13308-20UAL260918C00050000
47.50 C59.90+4.36%22809-10UAL260918C00047500
45.00 C61.70-1.91%13809-10UAL260918C00045000
42.50 C73.10+2.38%4612-23UAL260918C00042500
40.00 C95.10+93.77%212608-05UAL260918C00040000
37.50 C63.00+3.28%510004-20UAL260918C00037500
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0UAL260918P00200000
195.00 P00%0UAL260918P00195000
190.00 P72.550%1007-17UAL260918P00190000
185.00 P00%0UAL260918P00185000
180.00 P00%0UAL260918P00180000
175.00 P60.700%202005-28UAL260918P00175000
170.00 P52.64+4.16%1107-16UAL260918P00170000
165.00 P00%0UAL260918P00165000
160.00 P26.60-51.01%2106-30UAL260918P00160000
155.00 P63.63+20.40%2211-19UAL260918P00155000
150.00 P36.90+51.23%3610708-20UAL260918P00150000
145.00 P21.28+9.47%219808-17UAL260918P00145000
140.00 P31.24+16.65%1409-02UAL260918P00140000
135.00 P30.10+79.49%5109-01UAL260918P00135000
130.00 P20.50-19.61%1658609-03UAL260918P00130000
126.00 P00%0UAL260918P00126000
125.00 P17.83-0.22%239409-10UAL260918P00125000
124.00 P00%0UAL260918P00124000
123.00 P00%0UAL260918P00123000
122.00 P00%0UAL260918P00122000
121.00 P14.15+36.71%3309-10UAL260918P00121000
120.00 P9.65-26.28%102,27209-11UAL260918P00120000
119.00 P6.280%352908-26UAL260918P00119000
118.00 P8.60-30.48%56809-04UAL260918P00118000
117.00 P8.50-8.90%14609-08UAL260918P00117000
116.00 P9.50+7.59%12809-09UAL260918P00116000
115.00 P5.74-36.64%372,71409-11UAL260918P00115000
114.00 P5.69+7.36%118809-08UAL260918P00114000
113.00 P4.87-11.62%18809-11UAL260918P00113000
112.00 P3.62-42.81%2422609-11UAL260918P00112000
111.00 P3.15-39.19%5610809-11UAL260918P00111000
110.00 P2.75-42.71%7023,05609-11UAL260918P00110000
109.00 P2.23-48.14%18424209-11UAL260918P00109000
108.00 P1.85-42.55%8147609-11UAL260918P00108000
107.00 P1.35-57.28%9125909-11UAL260918P00107000
106.00 P1.22-53.96%13648409-11UAL260918P00106000
105.00 P0.82-61.86%1981,79409-11UAL260918P00105000
104.00 P0.61-65.54%7817709-11UAL260918P00104000
103.00 P0.55-61.27%8421709-11UAL260918P00103000
102.00 P0.38-66.37%9612809-11UAL260918P00102000
101.00 P0.27-70.65%437709-11UAL260918P00101000
100.00 P0.24-67.12%2515,79409-11UAL260918P00100000
99.00 P0.250%1109-11UAL260918P00099000
97.50 P0.09-72.73%694,01009-11UAL260918P00097500
96.00 P0.260%1109-10UAL260918P00096000
95.00 P0.09-52.63%142,32509-11UAL260918P00095000
92.50 P0.10-23.08%51,49409-11UAL260918P00092500
90.00 P0.10+100.00%11,20109-11UAL260918P00090000
87.50 P0.07-56.25%12,09709-08UAL260918P00087500
85.00 P0.06+500.00%12,11609-08UAL260918P00085000
82.50 P0.07-65.00%1421,13808-04UAL260918P00082500
80.00 P0.02-60.00%53,06009-02UAL260918P00080000
77.50 P0.04-60.00%2148408-05UAL260918P00077500
75.00 P0.03+50.00%1092608-25UAL260918P00075000
72.50 P0.02-86.67%118908-19UAL260918P00072500
70.00 P0.010.00%91,40008-25UAL260918P00070000
67.50 P0.05-28.57%461708-03UAL260918P00067500
65.00 P0.02+100.00%11,02409-04UAL260918P00065000
60.00 P0.020.00%131808-20UAL260918P00060000
55.00 P0.10+11.11%127706-26UAL260918P00055000
50.00 P0.04-33.33%120706-26UAL260918P00050000
47.50 P0.09+50.00%13109-04UAL260918P00047500
45.00 P0.04+300.00%16509-04UAL260918P00045000
42.50 P0.01-96.88%68209-02UAL260918P00042500
40.00 P0.010.00%38109-02UAL260918P00040000
37.50 P0.03-93.48%18706-25UAL260918P00037500


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