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

UAL
United Airlines Holdings, Inc. Common Stock
stock NASDAQ

At Close
Jul 24, 2026 3:59:57 PM EDT
118.26USD+2.527%(+2.92)4,731,189
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:29:30 AM EDT
116.45USD+0.958%(+1.11)6,429
After-hours
Jul 24, 2026 4:50:30 PM EDT
118.27USD+0.008%(+0.01)420,671
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,34619,1062,76928,675


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 @ $105.00

Puts
Calls


UAL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.360%1107-08UAL260918C00200000
195.00 C1.190%1107-06UAL260918C00195000
190.00 C1.170%101006-29UAL260918C00190000
185.00 C0.870%2107-07UAL260918C00185000
180.00 C0.11-71.79%4010807-23UAL260918C00180000
175.00 C0.20-20.00%101,19707-17UAL260918C00175000
170.00 C0.29-56.06%422507-16UAL260918C00170000
165.00 C0.42+13.51%3543007-21UAL260918C00165000
160.00 C0.61-12.86%2240307-21UAL260918C00160000
155.00 C0.90-14.29%129207-20UAL260918C00155000
150.00 C0.99-15.38%52,63307-23UAL260918C00150000
145.00 C1.35-29.69%2561307-23UAL260918C00145000
140.00 C1.86-13.89%533,62707-23UAL260918C00140000
135.00 C2.75-12.70%3921,02007-23UAL260918C00135000
130.00 C3.85-12.50%3,0344,17707-23UAL260918C00130000
125.00 C5.23-12.10%7291,86207-23UAL260918C00125000
120.00 C7.15-13.23%152,50607-23UAL260918C00120000
115.00 C8.40-15.15%363,26707-23UAL260918C00115000
110.00 C10.40-28.33%21,92307-23UAL260918C00110000
105.00 C13.18-25.79%12,30807-23UAL260918C00105000
100.00 C17.50-12.98%31,02907-23UAL260918C00100000
97.50 C22.64+3.95%448607-22UAL260918C00097500
95.00 C21.00-14.81%491407-23UAL260918C00095000
92.50 C22.66-15.86%235207-23UAL260918C00092500
90.00 C30.04+2.88%22,00907-21UAL260918C00090000
87.50 C31.48+4.31%813407-22UAL260918C00087500
85.00 C33.78-7.20%210307-22UAL260918C00085000
82.50 C36.11-7.29%23507-22UAL260918C00082500
80.00 C38.46-14.63%269007-22UAL260918C00080000
77.50 C40.86-5.85%83707-22UAL260918C00077500
75.00 C43.75-6.82%24507-22UAL260918C00075000
72.50 C48.04+57.51%22406-18UAL260918C00072500
70.00 C50.25-0.30%246806-18UAL260918C00070000
67.50 C33.88+1.22%23504-14UAL260918C00067500
65.00 C38.43+26.46%77605-07UAL260918C00065000
60.00 C57.63-8.25%16307-20UAL260918C00060000
55.00 C72.95+58.76%51306-24UAL260918C00055000
50.00 C70.92+40.91%13307-14UAL260918C00050000
47.50 C70.40+7.07%12807-17UAL260918C00047500
45.00 C47.55-25.88%14304-22UAL260918C00045000
42.50 C73.10+2.38%4612-23UAL260918C00042500
40.00 C49.08-17.79%212504-29UAL260918C00040000
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 P33.17-1.43%11707-20UAL260918P00150000
145.00 P28.15+7.24%62607-16UAL260918P00145000
140.00 P25.00+11.86%243507-16UAL260918P00140000
135.00 P20.00+20.85%214907-20UAL260918P00135000
130.00 P18.23+8.84%1719207-23UAL260918P00130000
125.00 P15.10+19.37%737107-23UAL260918P00125000
120.00 P11.90+20.81%61,55507-23UAL260918P00120000
115.00 P8.73+14.12%271,78107-23UAL260918P00115000
110.00 P6.20+10.71%402,86707-23UAL260918P00110000
105.00 P4.68+21.56%5188407-23UAL260918P00105000
100.00 P3.07+19.92%291,76607-23UAL260918P00100000
97.50 P2.59+32.82%261,56907-23UAL260918P00097500
95.00 P2.00+29.03%51,86907-23UAL260918P00095000
92.50 P1.230.00%92,20607-22UAL260918P00092500
90.00 P1.38+46.81%21,41707-23UAL260918P00090000
87.50 P0.84-12.50%12,11407-20UAL260918P00087500
85.00 P0.63+14.55%32,10107-22UAL260918P00085000
82.50 P0.51+2.00%11,10307-23UAL260918P00082500
80.00 P0.40+14.29%1133,18707-23UAL260918P00080000
77.50 P0.35+29.63%148407-23UAL260918P00077500
75.00 P0.25+400.00%193407-23UAL260918P00075000
72.50 P0.15-25.00%3519007-22UAL260918P00072500
70.00 P0.17+30.77%2001,40407-15UAL260918P00070000
67.50 P0.09-30.77%10063107-22UAL260918P00067500
65.00 P0.07-30.00%41,02307-21UAL260918P00065000
60.00 P0.050.00%232007-22UAL260918P00060000
55.00 P0.10+11.11%127706-26UAL260918P00055000
50.00 P0.04-33.33%120706-26UAL260918P00050000
47.50 P0.10+66.67%303106-24UAL260918P00047500
45.00 P0.05-85.71%216306-25UAL260918P00045000
42.50 P0.32-65.96%48204-20UAL260918P00042500
40.00 P0.02-50.00%17807-01UAL260918P00040000
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