$112.65
1.141.02%
À la clôture: Sep 29, 5:00 PM EST
$113.15
0.500.44%
Après les heures: 7:47 PM EST
United Airlines Holdings Inc Chaîne d'Options
UALNASDAQ
United Airlines Holdings Options
View United Airlines Holdings (UAL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price44.62Sep 25, 2026
Change
-0%
Bid41.3
Ask44.65
volume0
Intrest1
Strike
70
70
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Last Price37.77Sep 29, 2026
Change
-
Bid35.85
Ask39.75
volume1
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price32.85Sep 29, 2026
Change
8.1519.88%
Bid31.6
Ask34.2
volume1
Intrest31
Strike
80
80
Last Price0.13Sep 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid25.9
Ask29.65
volume0
Intrest0
Strike
85
85
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest5
Last Price21.85Sep 29, 2026
Change
0.582.59%
Bid20.85
Ask24.65
volume6
Intrest6
Strike
90
90
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.1
volume6
Intrest54
Last Price20.87Sep 29, 2026
Change
0.432.02%
Bid20.3
Ask23.65
volume5
Intrest5
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price19.65Sep 29, 2026
Change
0.723.53%
Bid19.3
Ask22.65
volume12
Intrest2
Strike
92
92
Last Price0.18Sep 24, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest4
Last Price18.65Sep 29, 2026
Change
-
Bid18.3
Ask21.65
volume6
Intrest0
Strike
93
93
Last Price0.39Sep 18, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest16
Last Price17.84Sep 29, 2026
Change
1.348.12%
Bid17.3
Ask20.65
volume21
Intrest2
Strike
94
94
Last Price0.14Sep 21, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest14
Last Price18Sep 29, 2026
Change
0.985.76%
Bid15.85
Ask19.7
volume21
Intrest3
Strike
95
95
Last Price0.01Sep 29, 2026
Change
0.0583.33%
Bid-
Ask0.07
volume1
Intrest273
Last Price17.02Sep 29, 2026
Change
0.925.71%
Bid14.85
Ask18.65
volume10
Intrest3
Strike
96
96
Last Price0.03Sep 29, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume9
Intrest85
Last Price14.81Sep 29, 2026
Change
0.322.12%
Bid14.3
Ask17.65
volume5
Intrest2
Strike
97
97
Last Price0.04Sep 29, 2026
Change
0.0450%
Bid-
Ask0.12
volume25
Intrest141
Last Price15.13Sep 29, 2026
Change
-
Bid13.3
Ask16.2
volume1
Intrest0
Strike
98
98
Last Price0.03Sep 29, 2026
Change
0.0240%
Bid-
Ask0.03
volume11
Intrest170
Last Price14.21Sep 29, 2026
Change
-
Bid12.3
Ask15.2
volume1
Intrest0
Strike
99
99
Last Price0.11Sep 29, 2026
Change
0.0337.5%
Bid-
Ask0.27
volume2
Intrest309
Last Price12.25Sep 29, 2026
Change
1.5414.38%
Bid10.85
Ask14.75
volume2
Intrest16
Strike
100
100
Last Price0.03Sep 29, 2026
Change
0.0872.73%
Bid0.01
Ask0.08
volume6
Intrest225
Last Price8.93Sep 17, 2026
Change
-0%
Bid9.9
Ask13.2
volume0
Intrest1
Strike
101
101
Last Price0.06Sep 29, 2026
Change
0.1976%
Bid0.01
Ask0.06
volume8
Intrest103
Last Price10.87Sep 29, 2026
Change
0.927.8%
Bid8.85
Ask12.65
volume1
Intrest5
Strike
102
102
Last Price0.08Sep 29, 2026
Change
0.1157.89%
Bid-
Ask0.33
volume12
Intrest38
Last Price-
Change
-
Bid8.65
Ask11.3
volume0
Intrest0
Strike
103
103
Last Price0.16Sep 29, 2026
Change
-0%
Bid0.03
Ask0.39
volume20
Intrest136
Last Price8.29Sep 11, 2026
Change
-0%
Bid7.7
Ask10.3
volume0
Intrest1
Strike
104
104
Last Price0.13Sep 29, 2026
Change
0.260.61%
Bid0.08
Ask0.32
volume25
Intrest314
Last Price7.53Sep 25, 2026
Change
-0%
Bid6.75
Ask9.4
volume0
Intrest11
Strike
105
105
Last Price0.22Sep 29, 2026
Change
0.1438.89%
Bid0.17
Ask0.48
volume34
Intrest440
Last Price8.5Sep 23, 2026
Change
-0%
Bid5.85
Ask8
volume0
Intrest44
Strike
106
106
Last Price0.4Sep 29, 2026
Change
0.1527.27%
Bid0.05
Ask0.35
volume32
Intrest125
Last Price5.76Sep 28, 2026
Change
-0%
Bid4.95
Ask7.55
volume0
Intrest59
Strike
107
107
Last Price0.37Sep 29, 2026
Change
0.3649.32%
Bid0.15
Ask0.53
volume21
Intrest132
Last Price5.38Sep 29, 2026
Change
1.2329.64%
Bid4.1
Ask6.7
volume30
Intrest115
Strike
108
108
Last Price0.58Sep 29, 2026
Change
0.5247.27%
Bid0.24
Ask0.79
volume22
Intrest298
Last Price3.2Sep 28, 2026
Change
-0%
Bid3.25
Ask5.9
volume0
Intrest444
Strike
109
109
Last Price0.77Sep 29, 2026
Change
0.4436.36%
Bid0.61
Ask0.9
volume1
Intrest242
Last Price4Sep 29, 2026
Change
0.174.44%
Bid3.35
Ask5
volume12
Intrest114
Strike
110
110
Last Price1.05Sep 29, 2026
Change
0.9647.76%
Bid0.59
Ask2.2
volume44
Intrest1404
Last Price3.21Sep 29, 2026
Change
-0%
Bid2.2
Ask4.75
volume3
Intrest305
Strike
111
111
Last Price1.4Sep 29, 2026
Change
0.939.13%
Bid1
Ask2.7
volume39
Intrest483
Last Price2.8Sep 29, 2026
Change
0.2911.55%
Bid1.05
Ask4.1
volume30
Intrest282
Strike
112
112
Last Price2.3Sep 29, 2026
Change
0.187.26%
Bid0.45
Ask3.35
volume6
Intrest176
Last Price2.21Sep 29, 2026
Change
0.177.14%
Bid1.75
Ask2.3
volume470
Intrest307
Strike
113
113
Last Price2.14Sep 29, 2026
Change
0.6623.57%
Bid0.91
Ask3.95
volume150
Intrest539
Last Price1.58Sep 29, 2026
Change
0.4221%
Bid0.5
Ask1.94
volume666
Intrest1135
Strike
114
114
Last Price2.77Sep 29, 2026
Change
1.8439.91%
Bid2.29
Ask3.85
volume556
Intrest511
Last Price1.25Sep 29, 2026
Change
0.2416.11%
Bid0.72
Ask2
volume108
Intrest551
Strike
115
115
Last Price3.8Sep 29, 2026
Change
0.411.76%
Bid2.4
Ask4.9
volume30
Intrest107
Last Price0.85Sep 29, 2026
Change
0.4534.62%
Bid0.78
Ask1.19
volume597
Intrest594
Strike
116
116
Last Price5.4Sep 29, 2026
Change
0.152.86%
Bid2.58
Ask6.05
volume11
Intrest248
Last Price0.65Sep 29, 2026
Change
0.1720.73%
Bid0.55
Ask0.95
volume60
Intrest590
Strike
117
117
Last Price4.65Sep 25, 2026
Change
-0%
Bid3.5
Ask6.1
volume0
Intrest40
Last Price0.58Sep 29, 2026
Change
0.023.33%
Bid0.26
Ask0.6
volume98
Intrest493
Strike
118
118
Last Price5.96Sep 28, 2026
Change
-0%
Bid4.55
Ask7
volume0
Intrest3
Last Price0.37Sep 29, 2026
Change
0.1832.73%
Bid0.01
Ask0.5
volume42
Intrest144
Strike
119
119
Last Price6.44Sep 28, 2026
Change
-0%
Bid5.2
Ask7.85
volume0
Intrest12
Last Price0.28Sep 29, 2026
Change
0.1839.13%
Bid0.25
Ask0.4
volume58
Intrest1975
Strike
120
120
Last Price8.15Sep 29, 2026
Change
0.475.45%
Bid6.1
Ask8.75
volume25
Intrest31
Last Price0.24Sep 29, 2026
Change
0.2146.67%
Bid0.01
Ask0.38
volume13
Intrest154
Strike
121
121
Last Price8.39Sep 21, 2026
Change
-0%
Bid7.05
Ask9.65
volume0
Intrest1
Last Price0.16Sep 29, 2026
Change
0.138.46%
Bid0.03
Ask0.37
volume11
Intrest85
Strike
122
122
Last Price11.57Aug 20, 2026
Change
-0%
Bid8.35
Ask11.4
volume0
Intrest20
Last Price0.07Sep 29, 2026
Change
0.1568.18%
Bid0.01
Ask0.16
volume14
Intrest130
Strike
123
123
Last Price-
Change
-
Bid9.25
Ask12.3
volume0
Intrest0
Last Price0.11Sep 29, 2026
Change
0.0531.25%
Bid-
Ask0.23
volume8
Intrest350
Strike
124
124
Last Price-
Change
-
Bid10.2
Ask13.25
volume0
Intrest0
Last Price0.08Sep 29, 2026
Change
0.0114.29%
Bid0.01
Ask0.08
volume38
Intrest534
Strike
125
125
Last Price15.15Sep 24, 2026
Change
-0%
Bid11.05
Ask14.25
volume0
Intrest0
Last Price0.06Sep 29, 2026
Change
0.0114.29%
Bid0.01
Ask0.16
volume11
Intrest45
Strike
126
126
Last Price-
Change
-
Bid11.6
Ask15.25
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest35
Strike
127
127
Last Price-
Change
-
Bid12.4
Ask16.3
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest20
Strike
128
128
Last Price-
Change
-
Bid14
Ask17.3
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest44
Strike
129
129
Last Price-
Change
-
Bid14.35
Ask18.3
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest169
Strike
130
130
Last Price-
Change
-
Bid15.65
Ask19.3
volume0
Intrest0
Last Price0.22Sep 22, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest8
Strike
131
131
Last Price-
Change
-
Bid16.55
Ask20.25
volume0
Intrest0
Last Price0.21Sep 22, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest25
Strike
132
132
Last Price-
Change
-
Bid17.4
Ask21.25
volume0
Intrest0
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest7
Strike
133
133
Last Price-
Change
-
Bid19.25
Ask22.3
volume0
Intrest0
Last Price0.18Sep 22, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid19.55
Ask23.3
volume0
Intrest0
Last Price0.17Sep 22, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest3
Strike
135
135
Last Price26.8Sep 03, 2026
Change
-0%
Bid20.8
Ask24.3
volume0
Intrest0
Last Price0.28Sep 22, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
136
136
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid22.55
Ask26.3
volume0
Intrest0
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
138
138
Last Price20.46Aug 19, 2026
Change
-0%
Bid23.5
Ask27.3
volume0
Intrest0
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Strike
139
139
Last Price26.74Sep 28, 2026
Change
-0%
Bid24.55
Ask28.3
volume0
Intrest0
Last Price0.45Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Strike
140
140
Last Price27.69Sep 28, 2026
Change
-0%
Bid25.7
Ask29.3
volume0
Intrest1
Last Price0.26Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid30.5
Ask34.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid35.7
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid40.35
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid46.1
Ask49.25
volume0
Intrest0
Last Price0.96Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid50.35
Ask54.25
volume0
Intrest0
Last Price0.51Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid55.85
Ask59.25
volume0
Intrest0