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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,39216,9366,84634,358


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 @ $100.00

Puts
Calls


UAL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.27-12.90%314809-11UAL270115C00200000
195.00 C0.23-56.60%127209-10UAL270115C00195000
190.00 C0.31-51.56%42709-10UAL270115C00190000
185.00 C1.11-5.13%127208-19UAL270115C00185000
180.00 C0.75-41.86%2315208-28UAL270115C00180000
175.00 C0.51-31.08%222009-10UAL270115C00175000
170.00 C0.88+2.33%540709-11UAL270115C00170000
165.00 C1.08+36.71%193809-11UAL270115C00165000
160.00 C1.06-11.67%481,04109-10UAL270115C00160000
155.00 C1.69+24.26%2055109-11UAL270115C00155000
150.00 C2.06+25.61%111,46809-11UAL270115C00150000
145.00 C2.72+36.00%61,45009-11UAL270115C00145000
140.00 C3.36+6.67%81,81009-11UAL270115C00140000
135.00 C4.06+17.68%521,24709-11UAL270115C00135000
130.00 C5.35+22.99%362,28709-11UAL270115C00130000
125.00 C6.90+25.45%751,51709-11UAL270115C00125000
120.00 C8.40+22.63%621,62209-11UAL270115C00120000
115.00 C10.50+24.26%4093409-11UAL270115C00115000
110.00 C12.50+19.05%3997309-11UAL270115C00110000
105.00 C14.60+14.15%332209-11UAL270115C00105000
100.00 C16.25-13.10%177109-09UAL270115C00100000
97.50 C22.59-0.04%110508-24UAL270115C00097500
95.00 C21.75+4.07%156209-11UAL270115C00095000
92.50 C23.14+2.43%470209-11UAL270115C00092500
90.00 C24.97+2.25%548909-11UAL270115C00090000
87.50 C45.33+27.87%217908-03UAL270115C00087500
85.00 C27.72-14.71%149709-08UAL270115C00085000
82.50 C40.60+8.61%610007-16UAL270115C00082500
80.00 C30.13-1.37%1045909-10UAL270115C00080000
77.50 C44.05-21.90%1310207-20UAL270115C00077500
75.00 C41.50-19.10%5001,46208-27UAL270115C00075000
72.50 C63.95-3.94%53908-05UAL270115C00072500
70.00 C66.25+24.88%545308-05UAL270115C00070000
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 C75.00+7.14%558008-04UAL270115C00060000
57.50 C79.98+38.49%109107-01UAL270115C00057500
55.00 C80.35+20.83%213208-05UAL270115C00055000
52.50 C82.67+84.61%113208-05UAL270115C00052500
50.00 C85.22+69.09%118208-05UAL270115C00050000
47.50 C52.25+16.37%6505-11UAL270115C00047500
47.00 C00%0UAL270115C00047000
45.00 C60.50-12.03%11,34309-10UAL270115C00045000
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 C82.65-1.37%537909-09UAL270115C00025000
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 P40.88-43.30%85308-11UAL270115P00165000
160.00 P36.72-11.20%23908-11UAL270115P00160000
155.00 P32.73+10.80%65008-11UAL270115P00155000
150.00 P28.94+4.10%227008-11UAL270115P00150000
145.00 P26.000.00%411408-17UAL270115P00145000
140.00 P25.57+25.90%277307-08UAL270115P00140000
135.00 P27.40+6.82%111609-04UAL270115P00135000
130.00 P22.25+5.95%2932008-21UAL270115P00130000
125.00 P21.21+2.46%4038009-03UAL270115P00125000
120.00 P16.86-12.87%111,51509-11UAL270115P00120000
115.00 P13.50-2.88%41,84009-11UAL270115P00115000
110.00 P11.08-12.41%221,29709-11UAL270115P00110000
105.00 P8.45-15.08%691,88309-11UAL270115P00105000
100.00 P6.60-14.29%63,20109-11UAL270115P00100000
97.50 P5.50-14.73%51,50609-11UAL270115P00097500
95.00 P5.00+3.09%41,16909-08UAL270115P00095000
92.50 P4.85+12.79%148609-10UAL270115P00092500
90.00 P3.800.00%298309-03UAL270115P00090000
87.50 P3.55+5.97%11331509-10UAL270115P00087500
85.00 P2.39-6.64%1042809-11UAL270115P00085000
82.50 P2.05+13.89%194909-08UAL270115P00082500
80.00 P1.90+5.56%12,56009-09UAL270115P00080000
77.50 P1.65+17.86%2093709-02UAL270115P00077500
75.00 P1.11-3.48%121,73909-11UAL270115P00075000
72.50 P0.98-25.76%1539909-08UAL270115P00072500
70.00 P0.73+23.73%102,09608-25UAL270115P00070000
67.50 P0.70-4.11%31,08709-09UAL270115P00067500
65.00 P0.49+8.89%11,15608-26UAL270115P00065000
62.50 P3.80-7.32%41,63105-04UAL270115P00062500
60.00 P0.30-60.00%4073308-11UAL270115P00060000
57.50 P1.57+5.37%10085206-05UAL270115P00057500
55.00 P0.20+17.65%1086809-02UAL270115P00055000
52.50 P0.18-62.50%4038008-10UAL270115P00052500
50.00 P0.13-27.78%2220209-10UAL270115P00050000
47.50 P1.39-3.47%204005-11UAL270115P00047500
47.00 P00%0UAL270115P00047000
45.00 P0.080.00%11,15609-09UAL270115P00045000
43.00 P00%0UAL270115P00043000
42.50 P0.07-53.33%64,95509-10UAL270115P00042500
40.00 P0.20-20.00%1023407-29UAL270115P00040000
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 P0.030.00%1018708-21UAL270115P00032500
30.00 P0.02-33.33%717008-21UAL270115P00030000
28.00 P00%0UAL270115P00028000
27.50 P0.05+150.00%916708-31UAL270115P00027500
25.00 P0.01-92.86%1078608-27UAL270115P00025000


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