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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,1886,4851,66238,142


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

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

Puts
Calls

UAL Dec 18, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


UAL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.87+1.16%206907-21UAL261218C00200000
195.00 C1.21-20.39%213907-21UAL261218C00195000
190.00 C1.76-32.31%361307-13UAL261218C00190000
185.00 C2.13-55.25%161807-13UAL261218C00185000
180.00 C1.80-26.83%32707-16UAL261218C00180000
175.00 C3.22-6.67%211207-15UAL261218C00175000
170.00 C2.27-11.33%244707-20UAL261218C00170000
165.00 C3.10-21.52%1528507-22UAL261218C00165000
160.00 C3.15-11.27%352607-23UAL261218C00160000
155.00 C3.75-18.48%1140407-23UAL261218C00155000
150.00 C4.50-13.46%17869907-23UAL261218C00150000
145.00 C5.30-15.20%723007-23UAL261218C00145000
140.00 C7.25-5.84%11,08707-22UAL261218C00140000
135.00 C9.08+6.82%130807-22UAL261218C00135000
130.00 C11.25+14.21%168307-22UAL261218C00130000
125.00 C10.40-18.69%491707-23UAL261218C00125000
120.00 C12.37-14.39%562107-23UAL261218C00120000
115.00 C16.43-6.54%531107-22UAL261218C00115000
110.00 C19.86-3.59%834207-22UAL261218C00110000
105.00 C19.65-13.85%832107-23UAL261218C00105000
100.00 C22.77-11.85%244707-23UAL261218C00100000
97.50 C24.48-11.66%218207-23UAL261218C00097500
95.00 C26.07-11.93%229707-23UAL261218C00095000
92.50 C31.40+8.28%210507-22UAL261218C00092500
90.00 C33.20-30.86%239907-22UAL261218C00090000
87.50 C35.28-2.46%611607-22UAL261218C00087500
85.00 C38.06-4.61%24807-16UAL261218C00085000
82.50 C40.16-30.22%28707-16UAL261218C00082500
80.00 C42.06-13.30%211207-16UAL261218C00080000
77.50 C46.33+24.38%62806-16UAL261218C00077500
75.00 C45.55-6.76%222607-22UAL261218C00075000
72.50 C50.64+4.93%22706-16UAL261218C00072500
70.00 C67.95-0.29%120507-01UAL261218C00070000
67.50 C59.20-4.32%211407-13UAL261218C00067500
65.00 C50.60-3.25%2619107-23UAL261218C00065000
62.50 C59.36+27.77%568306-16UAL261218C00062500
60.00 C56.88-25.70%57907-17UAL261218C00060000
57.50 C57.20-11.10%69407-23UAL261218C00057500
55.00 C74.30+11.19%118807-10UAL261218C00055000
52.50 C68.95+58.43%633306-16UAL261218C00052500
50.00 C72.64+1.95%483006-23UAL261218C00050000
47.00 C74.13+55.41%415906-16UAL261218C00047000
45.00 C50.08-24.29%2120903-06UAL261218C00045000
42.00 C65.50+1.00%525212-08UAL261218C00042000
40.00 C92.05+3.31%11,57407-09UAL261218C00040000
38.00 C76.50+11.68%2214812-17UAL261218C00038000
35.00 C70.61-13.95%158704-17UAL261218C00035000
33.00 C72.56-10.31%117404-17UAL261218C00033000
30.00 C106.09+69.07%119607-06UAL261218C00030000
28.00 C89.15+3.84%3013212-22UAL261218C00028000
25.00 C101.15+6.97%140707-10UAL261218C00025000
20.00 C72.45+3.71%118504-27UAL261218C00020000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0UAL261218P00200000
195.00 P00%0UAL261218P00195000
190.00 P00%0UAL261218P00190000
185.00 P00%0UAL261218P00185000
180.00 P00%0UAL261218P00180000
175.00 P00%0UAL261218P00175000
170.00 P71.69-5.48%2305-06UAL261218P00170000
165.00 P34.63-25.45%41406-30UAL261218P00165000
160.00 P41.85+34.70%21207-15UAL261218P00160000
155.00 P38.98+40.98%23507-16UAL261218P00155000
150.00 P34.45+40.61%31007-16UAL261218P00150000
145.00 P31.24-2.13%211107-21UAL261218P00145000
140.00 P30.12+10.69%210407-23UAL261218P00140000
135.00 P21.35+8.16%114007-08UAL261218P00135000
130.00 P23.97+16.25%123707-23UAL261218P00130000
125.00 P20.30+40.29%153007-23UAL261218P00125000
120.00 P16.90+14.19%146607-23UAL261218P00120000
115.00 P14.97+16.95%199207-23UAL261218P00115000
110.00 P10.15-0.49%144907-22UAL261218P00110000
105.00 P8.10-1.82%1544807-22UAL261218P00105000
100.00 P6.90+7.14%1243907-17UAL261218P00100000
97.50 P5.70-12.98%323707-22UAL261218P00097500
95.00 P5.33-0.37%163207-20UAL261218P00095000
92.50 P4.63+8.94%11,24307-20UAL261218P00092500
90.00 P4.10-2.38%569107-20UAL261218P00090000
87.50 P2.54-37.28%215806-26UAL261218P00087500
85.00 P2.39-18.98%222207-13UAL261218P00085000
82.50 P1.69-3.98%132007-02UAL261218P00082500
80.00 P2.17+5.34%425007-21UAL261218P00080000
77.50 P1.58+7.48%1017207-08UAL261218P00077500
75.00 P1.67+7.74%560107-22UAL261218P00075000
72.50 P1.30+10.17%231307-22UAL261218P00072500
70.00 P1.02-29.17%11,54807-16UAL261218P00070000
67.50 P1.39-50.18%340506-18UAL261218P00067500
65.00 P0.86-51.41%51,19407-15UAL261218P00065000
62.50 P0.61-37.76%14726006-30UAL261218P00062500
60.00 P0.47+17.50%120707-07UAL261218P00060000
57.50 P0.52-53.57%1128307-15UAL261218P00057500
55.00 P0.40-77.78%2015407-06UAL261218P00055000
52.50 P1.87-5.56%826005-01UAL261218P00052500
50.00 P0.24-11.11%10059407-17UAL261218P00050000
47.00 P1.19-7.03%341805-01UAL261218P00047000
45.00 P0.40-54.55%164206-09UAL261218P00045000
42.00 P0.76-10.59%1011605-01UAL261218P00042000
40.00 P0.14-30.00%24,21107-23UAL261218P00040000
38.00 P0.55-46.60%865304-30UAL261218P00038000
35.00 P0.25-19.35%1149206-29UAL261218P00035000
33.00 P0.49+2.08%113,38606-29UAL261218P00033000
30.00 P0.12+9.09%145207-08UAL261218P00030000
28.00 P0.07+16.67%222307-23UAL261218P00028000
25.00 P0.060.00%13,26206-25UAL261218P00025000
20.00 P0.02-81.82%112,81505-27UAL261218P00020000


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