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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,5128,6453,79839,440


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 @ $92.50

Puts
Calls


UAL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.19-75.95%15008-31UAL261218C00200000
195.00 C0.09-35.71%67409-10UAL261218C00195000
190.00 C0.11-15.38%51809-10UAL261218C00190000
185.00 C0.25-62.12%135309-03UAL261218C00185000
180.00 C0.20-23.08%66009-10UAL261218C00180000
175.00 C0.43-47.56%14816009-04UAL261218C00175000
170.00 C0.56+14.29%2741109-04UAL261218C00170000
165.00 C0.37-17.78%141009-11UAL261218C00165000
160.00 C0.69+6.15%2251809-11UAL261218C00160000
155.00 C1.28-27.68%236408-31UAL261218C00155000
150.00 C1.23+16.04%1565909-11UAL261218C00150000
145.00 C1.75+25.00%3626409-11UAL261218C00145000
140.00 C2.33+22.63%11,51709-11UAL261218C00140000
135.00 C3.23-6.38%4445209-11UAL261218C00135000
130.00 C4.15+33.87%351,17209-11UAL261218C00130000
125.00 C5.35+32.10%51,02409-11UAL261218C00125000
120.00 C6.80+19.30%2767109-11UAL261218C00120000
115.00 C8.80+20.55%2336109-11UAL261218C00115000
110.00 C10.83+19.67%2440709-11UAL261218C00110000
105.00 C13.57+15.00%2830909-11UAL261218C00105000
100.00 C16.80+15.07%443609-11UAL261218C00100000
97.50 C17.30-43.83%318708-31UAL261218C00097500
95.00 C17.00-35.24%129809-10UAL261218C00095000
92.50 C37.39+19.08%110408-10UAL261218C00092500
90.00 C21.50+0.70%339209-10UAL261218C00090000
87.50 C49.40+40.02%211508-05UAL261218C00087500
85.00 C44.00+15.61%14808-03UAL261218C00085000
82.50 C40.16-30.22%28707-16UAL261218C00082500
80.00 C29.90-37.12%111109-09UAL261218C00080000
77.50 C49.95+7.81%32808-14UAL261218C00077500
75.00 C40.30-22.99%122608-20UAL261218C00075000
72.50 C53.57+5.79%22607-28UAL261218C00072500
70.00 C39.45-8.15%120309-02UAL261218C00070000
67.50 C44.00+5.29%712609-11UAL261218C00067500
65.00 C43.30-2.10%519009-09UAL261218C00065000
62.50 C43.60-39.68%18109-01UAL261218C00062500
60.00 C74.35+19.44%17908-04UAL261218C00060000
57.50 C76.85+18.23%19308-04UAL261218C00057500
55.00 C74.30+11.19%118807-10UAL261218C00055000
52.50 C68.53-0.61%133207-27UAL261218C00052500
50.00 C61.71-4.38%1083009-04UAL261218C00050000
47.00 C74.13+55.41%415906-16UAL261218C00047000
45.00 C85.00+69.73%120908-03UAL261218C00045000
42.00 C65.50+1.00%525212-08UAL261218C00042000
40.00 C86.32-6.22%11,57408-14UAL261218C00040000
38.00 C76.50+11.68%2214812-17UAL261218C00038000
35.00 C98.35+39.29%158708-05UAL261218C00035000
33.00 C72.56-10.31%117404-17UAL261218C00033000
30.00 C81.41-23.26%1019609-04UAL261218C00030000
28.00 C79.64-10.67%1013209-09UAL261218C00028000
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 P46.85+20.19%13609-08UAL261218P00155000
150.00 P45.01+5.29%41309-01UAL261218P00150000
145.00 P22.93+3.06%211708-07UAL261218P00145000
140.00 P19.82+3.23%211908-07UAL261218P00140000
135.00 P29.80+28.61%128109-10UAL261218P00135000
130.00 P17.20+13.16%130208-18UAL261218P00130000
125.00 P18.90-13.22%254409-11UAL261218P00125000
120.00 P15.37-12.77%275209-11UAL261218P00120000
115.00 P15.03+18.35%11,05509-10UAL261218P00115000
110.00 P9.72-13.37%155009-11UAL261218P00110000
105.00 P7.25-22.04%447609-11UAL261218P00105000
100.00 P5.28-12.73%11258209-11UAL261218P00100000
97.50 P4.70-16.81%129309-11UAL261218P00097500
95.00 P3.70-7.73%72,10109-11UAL261218P00095000
92.50 P3.10-11.43%11,28009-11UAL261218P00092500
90.00 P2.61-18.44%1675709-11UAL261218P00090000
87.50 P2.76+10.40%67270309-10UAL261218P00087500
85.00 P1.84-8.46%826909-08UAL261218P00085000
82.50 P1.16-1.69%10639608-19UAL261218P00082500
80.00 P1.21-5.47%429309-08UAL261218P00080000
77.50 P1.10-12.70%118809-09UAL261218P00077500
75.00 P0.850.00%160209-09UAL261218P00075000
72.50 P0.57-18.57%6739809-11UAL261218P00072500
70.00 P0.32-50.77%21,56109-09UAL261218P00070000
67.50 P0.39-29.09%238509-04UAL261218P00067500
65.00 P0.26-44.68%21,19408-21UAL261218P00065000
62.50 P0.28-15.15%216309-10UAL261218P00062500
60.00 P0.24-48.94%1020708-24UAL261218P00060000
57.50 P0.36-30.77%528308-21UAL261218P00057500
55.00 P0.15-46.43%115909-10UAL261218P00055000
52.50 P1.87-5.56%826005-01UAL261218P00052500
50.00 P0.070.00%1058309-11UAL261218P00050000
47.00 P1.19-7.03%341805-01UAL261218P00047000
45.00 P0.05+66.67%866909-10UAL261218P00045000
42.00 P0.09+12.50%113109-11UAL261218P00042000
40.00 P0.03-25.00%1014,34609-10UAL261218P00040000
38.00 P0.55-46.60%865304-30UAL261218P00038000
35.00 P0.02-92.00%5449809-11UAL261218P00035000
33.00 P0.05-37.50%493,44209-11UAL261218P00033000
30.00 P0.01-93.33%545608-18UAL261218P00030000
28.00 P0.16+23.08%1022708-18UAL261218P00028000
25.00 P0.020.00%13,26108-27UAL261218P00025000
20.00 P0.03+50.00%912,80608-13UAL261218P00020000


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