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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9295,0281,7516,648


UAL Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

UAL Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

UAL Mar 19, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


UAL Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.800.00%112509-04UAL270319C00200000
195.00 C0.80-13.98%715309-04UAL270319C00195000
190.00 C1.80-36.62%43908-19UAL270319C00190000
185.00 C1.22+22.00%126509-11UAL270319C00185000
180.00 C1.37-57.85%247509-11UAL270319C00180000
175.00 C1.51-3.82%112309-03UAL270319C00175000
170.00 C1.88-10.48%84409-08UAL270319C00170000
165.00 C2.44+4.27%53209-02UAL270319C00165000
160.00 C2.45-32.51%234309-09UAL270319C00160000
155.00 C2.78+8.59%122609-10UAL270319C00155000
150.00 C3.35+2.45%246809-10UAL270319C00150000
145.00 C3.90-18.75%114709-09UAL270319C00145000
140.00 C5.73+31.72%120909-11UAL270319C00140000
135.00 C6.80+27.10%596809-11UAL270319C00135000
130.00 C8.10+26.56%112609-11UAL270319C00130000
125.00 C9.37+20.13%447709-11UAL270319C00125000
120.00 C11.80+28.96%222309-11UAL270319C00120000
115.00 C13.45+13.98%138809-11UAL270319C00115000
110.00 C15.45+3.00%439709-08UAL270319C00110000
105.00 C17.50+14.38%114809-11UAL270319C00105000
100.00 C21.00+17.78%410709-11UAL270319C00100000
97.50 C31.03-22.25%14308-18UAL270319C00097500
95.00 C21.04-55.18%13809-01UAL270319C00095000
92.50 C47.50+34.07%304208-05UAL270319C00092500
90.00 C24.00-11.93%213509-10UAL270319C00090000
87.50 C26.70-31.59%11009-09UAL270319C00087500
85.00 C33.84-23.09%108608-20UAL270319C00085000
82.50 C53.05+78.02%2606-24UAL270319C00082500
80.00 C32.06-21.31%102709-10UAL270319C00080000
75.00 C30.65-9.32%8705-12UAL270319C00075000
70.00 C56.00+12.00%1011306-15UAL270319C00070000
65.00 C51.04+33.96%306006-01UAL270319C00065000
60.00 C41.20-0.72%46704-16UAL270319C00060000
55.00 C00%0UAL270319C00055000
50.00 C80.97+8.58%111308-07UAL270319C00050000
47.50 C61.19+4.53%21209-10UAL270319C00047500
45.00 C64.06-22.21%51508-31UAL270319C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0UAL270319P00200000
195.00 P00%0UAL270319P00195000
190.00 P00%0UAL270319P00190000
185.00 P00%0UAL270319P00185000
180.00 P00%0UAL270319P00180000
175.00 P00%0UAL270319P00175000
170.00 P00%0UAL270319P00170000
165.00 P00%0UAL270319P00165000
160.00 P00%0UAL270319P00160000
155.00 P63.600%2003-05UAL270319P00155000
150.00 P37.17-40.43%22706-23UAL270319P00150000
145.00 P35.71+39.22%23908-20UAL270319P00145000
140.00 P35.87+15.90%11109-02UAL270319P00140000
135.00 P22.15+13.88%7908-14UAL270319P00135000
130.00 P27.25+22.09%143409-03UAL270319P00130000
125.00 P24.30+18.25%150709-01UAL270319P00125000
120.00 P20.30+2.16%534309-09UAL270319P00120000
115.00 P17.35-2.53%124609-09UAL270319P00115000
110.00 P13.20-13.73%1553509-11UAL270319P00110000
105.00 P11.65-1.69%626009-10UAL270319P00105000
100.00 P9.86+18.37%10241509-10UAL270319P00100000
97.50 P5.30-13.11%527608-13UAL270319P00097500
95.00 P6.50-8.45%155709-04UAL270319P00095000
92.50 P5.70-21.92%234409-04UAL270319P00092500
90.00 P6.40+9.78%41,13809-01UAL270319P00090000
87.50 P4.30+22.86%120009-04UAL270319P00087500
85.00 P3.65-12.05%18209-04UAL270319P00085000
82.50 P3.40+7.94%14909-11UAL270319P00082500
80.00 P2.88-2.70%134609-04UAL270319P00080000
75.00 P2.09-18.99%44148109-11UAL270319P00075000
70.00 P1.56+8.33%253109-02UAL270319P00070000
65.00 P1.23-77.14%1824508-04UAL270319P00065000
60.00 P0.70-6.67%11,18209-09UAL270319P00060000
55.00 P0.48-30.43%26708-19UAL270319P00055000
50.00 P0.35+16.67%3613509-03UAL270319P00050000
47.50 P0.26-27.78%648408-12UAL270319P00047500
45.00 P0.22-4.35%125609-09UAL270319P00045000


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