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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,66413,3553,33234,184


UAL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

UAL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

UAL Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


UAL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C1.40+27.27%1796307-22UAL270115C00200000
195.00 C1.64-20.00%364007-16UAL270115C00195000
190.00 C1.87-67.08%283207-16UAL270115C00190000
185.00 C2.08-68.48%144007-16UAL270115C00185000
180.00 C3.55-35.45%27907-13UAL270115C00180000
175.00 C2.38-16.49%123507-23UAL270115C00175000
170.00 C3.55+7.58%5113807-21UAL270115C00170000
165.00 C3.10-27.06%1588807-23UAL270115C00165000
160.00 C3.90-19.59%2199907-23UAL270115C00160000
155.00 C5.25-7.89%15056707-22UAL270115C00155000
150.00 C5.55-8.26%211,27007-23UAL270115C00150000
145.00 C6.40-8.05%21,39407-23UAL270115C00145000
140.00 C9.57+20.38%12,02207-21UAL270115C00140000
135.00 C8.45-15.50%31,21307-23UAL270115C00135000
130.00 C11.79-7.17%111,67707-22UAL270115C00130000
125.00 C12.23-12.64%981,19907-23UAL270115C00125000
120.00 C14.75-7.12%11,49907-23UAL270115C00120000
115.00 C16.66-13.41%1088907-23UAL270115C00115000
110.00 C21.40-2.59%299807-22UAL270115C00110000
105.00 C24.08-2.79%229007-22UAL270115C00105000
100.00 C25.75-4.81%180107-20UAL270115C00100000
97.50 C29.80-20.64%210307-16UAL270115C00097500
95.00 C30.00-4.49%656207-20UAL270115C00095000
92.50 C32.61-2.28%168407-20UAL270115C00092500
90.00 C35.25-18.52%248207-16UAL270115C00090000
87.50 C35.45-3.88%118007-17UAL270115C00087500
85.00 C38.74-18.05%449607-16UAL270115C00085000
82.50 C40.60+8.61%610007-16UAL270115C00082500
80.00 C42.80-5.20%245907-16UAL270115C00080000
77.50 C44.05-21.90%1310207-20UAL270115C00077500
75.00 C46.05+0.66%101,87107-20UAL270115C00075000
72.50 C66.57+35.22%174107-01UAL270115C00072500
70.00 C50.75-18.60%145407-16UAL270115C00070000
67.50 C64.35+20.19%59406-24UAL270115C00067500
65.00 C55.74+13.89%56906-17UAL270115C00065000
62.50 C51.35+57.13%25206-02UAL270115C00062500
60.00 C63.00-17.11%158507-15UAL270115C00060000
57.50 C79.98+38.49%109107-01UAL270115C00057500
55.00 C38.31-7.01%213405-19UAL270115C00055000
52.50 C44.78+7.23%213205-05UAL270115C00052500
50.00 C50.40+3.60%118305-20UAL270115C00050000
47.50 C52.25+16.37%6505-11UAL270115C00047500
47.00 C00%0UAL270115C00047000
45.00 C91.96+82.17%11,34207-01UAL270115C00045000
43.00 C00%0UAL270115C00043000
42.50 C48.96-27.57%4304-07UAL270115C00042500
40.00 C67.16+21.71%349405-26UAL270115C00040000
38.00 C00%0UAL270115C00038000
37.50 C53.05-32.59%2704-07UAL270115C00037500
35.00 C89.25+60.49%21,07507-13UAL270115C00035000
33.00 C00%0UAL270115C00033000
32.50 C75.45-5.97%1202-27UAL270115C00032500
30.00 C60.59-22.72%126303-09UAL270115C00030000
28.00 C00%0UAL270115C00028000
27.50 C78.95-10.13%224701-27UAL270115C00027500
25.00 C110.89+15.39%137407-06UAL270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0UAL270115P00200000
195.00 P60.600%18906-29UAL270115P00195000
190.00 P56.55+0.53%154706-30UAL270115P00190000
185.00 P00%0UAL270115P00185000
180.00 P53.80+12.08%101007-07UAL270115P00180000
175.00 P82.70-2.13%461104-24UAL270115P00175000
170.00 P68.25-12.33%6205-07UAL270115P00170000
165.00 P72.10-3.29%84904-24UAL270115P00165000
160.00 P70.09+0.13%43405-04UAL270115P00160000
155.00 P29.54-29.28%44707-01UAL270115P00155000
150.00 P29.62+16.16%226707-07UAL270115P00150000
145.00 P23.13+0.22%811207-01UAL270115P00145000
140.00 P25.57+25.90%277307-08UAL270115P00140000
135.00 P25.65+6.74%111607-20UAL270115P00135000
130.00 P22.95+7.49%127907-17UAL270115P00130000
125.00 P22.00+17.02%236707-23UAL270115P00125000
120.00 P16.55+0.91%801,20907-21UAL270115P00120000
115.00 P14.00-0.36%2331,18507-21UAL270115P00115000
110.00 P11.45-2.14%674507-22UAL270115P00110000
105.00 P10.07+7.70%192007-23UAL270115P00105000
100.00 P8.80+13.55%42,55407-23UAL270115P00100000
97.50 P6.99-4.25%101,22807-20UAL270115P00097500
95.00 P6.35+11.40%11,15507-17UAL270115P00095000
92.50 P5.30-6.19%1143607-21UAL270115P00092500
90.00 P5.67+12.28%197907-23UAL270115P00090000
87.50 P3.92+18.79%1027007-21UAL270115P00087500
85.00 P3.70-2.89%242107-20UAL270115P00085000
82.50 P3.31+21.25%495207-20UAL270115P00082500
80.00 P2.78-7.33%102,53407-22UAL270115P00080000
77.50 P2.51+1.21%4891407-22UAL270115P00077500
75.00 P2.15-1.38%171,69607-21UAL270115P00075000
72.50 P1.82-3.19%1939107-21UAL270115P00072500
70.00 P1.52+12.59%192,09107-21UAL270115P00070000
67.50 P1.30+36.84%411,28607-21UAL270115P00067500
65.00 P1.30+16.07%71,15607-23UAL270115P00065000
62.50 P3.80-7.32%41,63105-04UAL270115P00062500
60.00 P0.75-11.76%269607-22UAL270115P00060000
57.50 P1.57+5.37%10085206-05UAL270115P00057500
55.00 P0.470.00%175907-06UAL270115P00055000
52.50 P0.48-12.73%4034007-14UAL270115P00052500
50.00 P0.47+2.17%2220507-08UAL270115P00050000
47.50 P1.39-3.47%204005-11UAL270115P00047500
47.00 P00%0UAL270115P00047000
45.00 P0.62-30.34%101,16606-12UAL270115P00045000
43.00 P00%0UAL270115P00043000
42.50 P0.60-33.33%1004,91505-29UAL270115P00042500
40.00 P0.25-44.44%523406-22UAL270115P00040000
38.00 P00%0UAL270115P00038000
37.50 P0.20-39.39%110406-23UAL270115P00037500
35.00 P0.34-35.85%1099906-04UAL270115P00035000
33.00 P00%0UAL270115P00033000
32.50 P0.52-3.70%2018805-11UAL270115P00032500
30.00 P0.37+12.12%217004-22UAL270115P00030000
28.00 P00%0UAL270115P00028000
27.50 P0.09+28.57%117507-21UAL270115P00027500
25.00 P0.10+25.00%2079707-15UAL270115P00025000


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