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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,7985,8452,7928,296


UAL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

UAL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UAL Dec 17, 2027 Exp. - Max Pain @ $92.50

Puts
Calls


UAL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C5.25+26.51%24109-04UAL271217C00200000
195.00 C14.05+23.25%5114208-06UAL271217C00195000
190.00 C6.10+20.79%81709-02UAL271217C00190000
185.00 C6.30+13.51%3112409-02UAL271217C00185000
180.00 C7.27+22.18%86809-02UAL271217C00180000
175.00 C7.24+10.53%673209-02UAL271217C00175000
170.00 C7.95+8.90%131009-02UAL271217C00170000
165.00 C17.60-1.46%316208-14UAL271217C00165000
160.00 C9.06-8.02%16409-01UAL271217C00160000
155.00 C15.45-22.87%142408-19UAL271217C00155000
150.00 C13.45-40.22%241408-20UAL271217C00150000
145.00 C15.50-27.67%49608-24UAL271217C00145000
140.00 C12.55-25.91%1054409-01UAL271217C00140000
135.00 C15.76+12.73%140109-03UAL271217C00135000
130.00 C20.75-8.10%1453408-27UAL271217C00130000
125.00 C18.86-0.68%658709-03UAL271217C00125000
120.00 C20.95+14.79%34639709-02UAL271217C00120000
115.00 C23.33+2.41%131209-04UAL271217C00115000
110.00 C24.00-5.33%247609-11UAL271217C00110000
105.00 C27.45-34.25%122509-03UAL271217C00105000
100.00 C33.28-25.38%164308-21UAL271217C00100000
97.50 C53.00+4.76%116608-04UAL271217C00097500
95.00 C44.57+0.16%120607-16UAL271217C00095000
92.50 C38.70-2.71%37308-26UAL271217C00092500
90.00 C34.90-2.08%472409-11UAL271217C00090000
87.50 C65.00+109.68%1806-30UAL271217C00087500
85.00 C49.29+9.17%33507-27UAL271217C00085000
82.50 C34.50-9.45%2505-21UAL271217C00082500
80.00 C40.24-34.03%111909-02UAL271217C00080000
77.50 C39.20-1.38%63305-21UAL271217C00077500
75.00 C44.30-12.26%110608-31UAL271217C00075000
72.50 C62.75-4.20%210107-13UAL271217C00072500
70.00 C63.60+17.00%17620608-12UAL271217C00070000
67.50 C50.15+13.33%234206-08UAL271217C00067500
65.00 C52.46+1.18%32909-11UAL271217C00065000
62.50 C53.65+13.19%32506-08UAL271217C00062500
60.00 C61.00-24.64%615407-23UAL271217C00060000
57.50 C57.20-5.22%94409-02UAL271217C00057500
55.00 C58.90+12.19%114906-08UAL271217C00055000
52.50 C57.84-13.46%43103-02UAL271217C00052500
50.00 C80.31-3.24%112208-14UAL271217C00050000
47.50 C83.08+8.60%17308-10UAL271217C00047500
45.00 C64.32+19.67%406706-10UAL271217C00045000
42.50 C67.95+8.46%211312-05UAL271217C00042500
40.00 C80.60+16.22%189702-09UAL271217C00040000
37.50 C81.60+14.77%13006-12UAL271217C00037500
35.00 C58.40-10.98%139804-29UAL271217C00035000
32.50 C82.70+17.06%22012-30UAL271217C00032500
30.00 C62.00-5.20%17904-07UAL271217C00030000
27.50 C82.31-17.80%1577509-09UAL271217C00027500
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0UAL271217P00200000
195.00 P00%0UAL271217P00195000
190.00 P69.700%2008-10UAL271217P00190000
185.00 P00%0UAL271217P00185000
180.00 P65.910%3306-23UAL271217P00180000
175.00 P00%0UAL271217P00175000
170.00 P00%0UAL271217P00170000
165.00 P00%0UAL271217P00165000
160.00 P71.10+25.73%12605-05UAL271217P00160000
155.00 P39.85-2.21%54808-05UAL271217P00155000
150.00 P44.80+7.43%115708-20UAL271217P00150000
145.00 P41.05+14.99%192208-20UAL271217P00145000
140.00 P38.55-1.03%177709-11UAL271217P00140000
135.00 P36.54+7.47%13409-02UAL271217P00135000
130.00 P29.40-4.23%12308-26UAL271217P00130000
125.00 P29.05+0.17%558109-03UAL271217P00125000
120.00 P25.25-6.13%81,05109-11UAL271217P00120000
115.00 P21.80+19.45%465608-20UAL271217P00115000
110.00 P20.75+8.07%213408-31UAL271217P00110000
105.00 P14.26-16.95%111708-04UAL271217P00105000
100.00 P14.75-2.64%132009-08UAL271217P00100000
97.50 P13.45-2.61%147208-24UAL271217P00097500
95.00 P13.28-5.95%121507-13UAL271217P00095000
92.50 P9.85-11.50%1112108-17UAL271217P00092500
90.00 P11.00+6.28%124408-31UAL271217P00090000
87.50 P16.99+2.04%918405-20UAL271217P00087500
85.00 P10.00+16.55%424409-01UAL271217P00085000
82.50 P8.30+17.90%125508-31UAL271217P00082500
80.00 P7.35-12.08%119409-04UAL271217P00080000
77.50 P5.75+6.48%311208-17UAL271217P00077500
75.00 P6.50+18.83%219708-31UAL271217P00075000
72.50 P4.85-23.86%11108-10UAL271217P00072500
70.00 P4.70-6.75%124809-09UAL271217P00070000
67.50 P7.50-14.29%17806-08UAL271217P00067500
65.00 P3.90-2.50%1137909-03UAL271217P00065000
62.50 P3.97-46.71%203606-25UAL271217P00062500
60.00 P2.75-31.25%1011608-18UAL271217P00060000
57.50 P2.65-61.31%16109-02UAL271217P00057500
55.00 P2.43+14.08%22,24809-01UAL271217P00055000
52.50 P1.90-58.70%169809-10UAL271217P00052500
50.00 P1.59-34.02%1836809-10UAL271217P00050000
47.50 P1.52+20.63%3046409-01UAL271217P00047500
45.00 P1.14+2.70%216108-24UAL271217P00045000
42.50 P0.95-28.03%236208-18UAL271217P00042500
40.00 P0.85-3.41%15909-09UAL271217P00040000
37.50 P0.66-21.43%14008-24UAL271217P00037500
35.00 P0.48-14.29%315209-09UAL271217P00035000
32.50 P0.38-28.30%17709-03UAL271217P00032500
30.00 P0.31-13.89%41,00808-27UAL271217P00030000
27.50 P0.25-3.85%225509-01UAL271217P00027500


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