Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7865,7001,81610,079


UAL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

UAL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

UAL Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts
Calls


UAL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C5.90+1.03%238209-08UAL280121C00200000
195.00 C9.70-28.94%710308-18UAL280121C00195000
190.00 C6.65+17.70%85809-02UAL280121C00190000
185.00 C7.11+15.61%314409-02UAL280121C00185000
180.00 C7.42+10.91%710909-02UAL280121C00180000
175.00 C8.02+11.23%636609-02UAL280121C00175000
170.00 C8.75-4.89%524909-09UAL280121C00170000
165.00 C12.10-1.22%224508-27UAL280121C00165000
160.00 C11.00+1.85%517709-09UAL280121C00160000
155.00 C14.30-18.98%448708-24UAL280121C00155000
150.00 C12.21-0.97%1171309-10UAL280121C00150000
145.00 C18.20-19.11%285808-26UAL280121C00145000
140.00 C17.99-10.36%2117008-21UAL280121C00140000
135.00 C14.90-10.94%114409-10UAL280121C00135000
130.00 C18.56-5.35%1014109-08UAL280121C00130000
125.00 C19.95-0.25%631609-03UAL280121C00125000
120.00 C22.70+11.27%9669709-11UAL280121C00120000
115.00 C25.31+6.75%412709-04UAL280121C00115000
110.00 C27.06+5.29%5031409-11UAL280121C00110000
105.00 C29.00+13.73%16009-11UAL280121C00105000
100.00 C32.00+14.29%144509-11UAL280121C00100000
97.50 C42.15+11.66%21205-29UAL280121C00097500
95.00 C41.45+12.79%310408-26UAL280121C00095000
92.50 C56.74+30.41%14808-04UAL280121C00092500
90.00 C32.63-14.31%314909-01UAL280121C00090000
87.50 C36.62-8.91%12608-31UAL280121C00087500
85.00 C38.70-41.36%23209-03UAL280121C00085000
82.50 C40.70-38.30%11309-11UAL280121C00082500
80.00 C43.07+8.87%104609-11UAL280121C00080000
75.00 C44.96-22.82%13208-31UAL280121C00075000
70.00 C75.75+1.57%146206-29UAL280121C00070000
65.00 C50.00-1.57%18609-10UAL280121C00065000
60.00 C54.50-16.81%24209-09UAL280121C00060000
55.00 C59.90+7.25%65609-02UAL280121C00055000
50.00 C79.20+7.74%112707-28UAL280121C00050000
47.50 C64.45-3.23%21,08709-09UAL280121C00047500
45.00 C67.75+5.74%1635909-02UAL280121C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P90.55+7.29%2109-02UAL280121P00200000
195.00 P00%0UAL280121P00195000
190.00 P00%0UAL280121P00190000
185.00 P00%0UAL280121P00185000
180.00 P00%0UAL280121P00180000
175.00 P67.80-13.30%1605-28UAL280121P00175000
170.00 P69.460%10504-17UAL280121P00170000
165.00 P00%0UAL280121P00165000
160.00 P46.46-8.90%222408-17UAL280121P00160000
155.00 P53.15-3.97%402212-16UAL280121P00155000
150.00 P53.850%2112-05UAL280121P00150000
145.00 P37.60-6.58%51008-03UAL280121P00145000
140.00 P50.89+16.05%211004-14UAL280121P00140000
135.00 P30.00-0.66%639608-14UAL280121P00135000
130.00 P29.75+10.39%12608-25UAL280121P00130000
125.00 P27.45-2.66%7934108-27UAL280121P00125000
120.00 P25.84+18.26%114908-28UAL280121P00120000
115.00 P22.93+2.37%116708-28UAL280121P00115000
110.00 P20.90+5.29%10035809-03UAL280121P00110000
105.00 P18.90+4.42%8434409-10UAL280121P00105000
100.00 P16.32+8.51%150409-10UAL280121P00100000
97.50 P13.90-36.67%52608-24UAL280121P00097500
95.00 P12.84+10.69%1025308-20UAL280121P00095000
92.50 P12.34+1.56%1020108-28UAL280121P00092500
90.00 P11.10-11.20%5153709-11UAL280121P00090000
87.50 P9.10-21.21%719008-18UAL280121P00087500
85.00 P8.95+4.07%279508-27UAL280121P00085000
82.50 P9.05+6.10%60163209-10UAL280121P00082500
80.00 P7.70+10.00%228409-04UAL280121P00080000
75.00 P6.51+11.09%1179309-09UAL280121P00075000
70.00 P5.00-8.76%151709-04UAL280121P00070000
65.00 P3.75-2.60%1548908-18UAL280121P00065000
60.00 P3.40+12.21%11,04709-10UAL280121P00060000
55.00 P2.67+14.10%672,42609-01UAL280121P00055000
50.00 P1.75+8.70%326109-08UAL280121P00050000
47.50 P1.50+7.14%148509-09UAL280121P00047500
45.00 P1.23+0.82%2129508-20UAL280121P00045000


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