Home Options UALChain

UAL

United Airlines Holdings, Inc.Close $98.02EOD only

Max Pain

$93.00

Next expiry May 22, 2026

Expected Move

±$4.40

4.5% from close

Price Gap

-5.02

Distance to max pain

IV Rank

Low premium

P/C OI

1.09

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects UAL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

UAL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	33.35	36.55	39.40	0.00	15	25	423.0%	0.958	0.0029	-0.698	0.007	0.003
65.00	28.62	31.50	34.05	0.00	1	1	339.5%	0.961	0.0034	-0.528	0.006	0.003
70.00	24.00	22.25	24.95	0.00	2	2	0.0%	1.000	0.0000	-0.008	0.000	0.004
73.00	24.87	23.50	26.55	8.56	1	2	112.5%	1.000	0.0001	-0.010	0.000	0.004
74.00	15.32	22.50	25.25	0.00	1	2	266.0%	0.937	0.0064	-0.608	0.009	0.004
75.00	17.63	21.45	24.05	0.00	1	26	243.5%	0.943	0.0065	-0.516	0.008	0.004
77.00	20.98	19.90	22.50	4.85	3	6	150.0%	0.987	0.0030	-0.099	0.002	0.004
80.00	10.05	16.65	19.00	0.00	2	23	195.5%	0.930	0.0094	-0.483	0.010	0.004
82.00	15.92	14.35	17.15	8.40	3	3	186.3%	0.914	0.0116	-0.540	0.011	0.004
83.00	15.02	13.40	16.65	-6.13	1	2	65.6%	1.000	0.0002	-0.011	0.000	0.005
84.00	13.60	12.35	15.90	7.70	6	14	93.8%	0.988	0.0045	-0.062	0.002	0.005
85.00	13.06	11.70	14.55	8.28	20	48	87.5%	0.987	0.0052	-0.062	0.002	0.005
86.00	7.65	10.60	13.70	0.00	27	65	85.0%	0.983	0.0069	-0.076	0.003	0.005
87.00	11.00	9.85	12.80	7.35	28	49	95.3%	0.958	0.0129	-0.164	0.006	0.005
88.00	10.27	8.40	11.50	7.47	23	126	147.8%	0.851	0.0216	-0.629	0.017	0.004
89.00	5.60	7.75	11.00	3.11	21	104	84.6%	0.943	0.0187	-0.186	0.008	0.005
90.00	8.27	7.10	9.85	6.67	189	770	83.1%	0.923	0.0241	-0.228	0.011	0.005
91.00	7.30	6.05	8.25	6.00	35	205	53.9%	0.970	0.0172	-0.076	0.005	0.005
92.00	6.35	5.35	7.40	5.39	142	119	62.5%	0.919	0.0331	-0.180	0.011	0.005
93.00	5.59	5.20	6.60	4.77	139	164	77.4%	0.829	0.0452	-0.366	0.018	0.004
94.00	4.93	4.05	5.45	4.46	262	238	62.6%	0.824	0.0569	-0.302	0.019	0.004
95.00	4.00	3.30	4.65	3.63	247	478	61.1%	0.764	0.0694	-0.350	0.022	0.004
96.00	3.19	2.68	3.65	2.93	234	639	56.8%	0.699	0.0844	-0.367	0.025	0.004
97.00	2.79	2.58	2.99	2.54	297	176	63.5%	0.599	0.0839	-0.452	0.028	0.003
98.00	2.20	1.90	2.44	1.74	860	587	60.9%	0.513	0.0902	-0.446	0.029	0.003
99.00	1.24	1.57	1.90	1.11	516	237	61.5%	0.424	0.0878	-0.442	0.028	0.002
100.00	0.93	0.94	1.50	0.83	1,220	823	57.5%	0.329	0.0867	-0.381	0.026	0.002
101.00	1.05	0.82	1.20	1.00	1,629	785	60.7%	0.261	0.0739	-0.361	0.024	0.001
102.00	0.73	0.39	0.80	0.67	521	659	54.8%	0.170	0.0636	-0.253	0.018	0.001
103.00	0.64	0.13	0.88	0.56	221	113	58.6%	0.132	0.0504	-0.229	0.016	0.001
104.00	0.44	0.14	0.50	0.43	221	91	56.6%	0.083	0.0372	-0.158	0.011	0.000
105.00	0.26	0.01	0.35	0.21	204	348	54.0%	0.045	0.0242	-0.093	0.007	0.000
106.00	0.20	0.13	0.41	0.16	69	61	65.8%	0.057	0.0241	-0.138	0.008	0.000
107.00	0.10	0.00	1.93	-0.21	6	24	106.0%	0.141	0.0291	-0.432	0.016	0.001
108.00	0.05	0.00	0.60	0.00	1	103	79.1%	0.052	0.0186	-0.154	0.008	0.000
109.00	0.20	0.00	0.77	0.00	2	51	90.1%	0.060	0.0182	-0.196	0.009	0.000
110.00	0.08	0.01	0.11	0.07	12	204	65.2%	0.009	0.0052	-0.029	0.002	0.000
111.00	0.03	0.00	2.13	0.00	1	14	136.5%	0.119	0.0201	-0.495	0.014	0.001
112.00	0.37	0.00	0.21	0.00	1	12	80.9%	0.014	0.0061	-0.053	0.003	0.000
113.00	0.02	0.00	2.13	0.01	10	36	148.8%	0.109	0.0173	-0.504	0.014	0.001
114.00	0.09	0.00	2.13	0.00	5	55	154.8%	0.104	0.0161	-0.508	0.013	0.001
115.00	0.42	0.00	0.21	0.36	1	133	93.8%	0.012	0.0045	-0.052	0.002	0.000
116.00	0.34	0.00	1.06	0.05	2	12	136.7%	0.054	0.0110	-0.271	0.008	0.000
117.00	0.17	0.00	0.95	-0.22	1	1	138.0%	0.047	0.0097	-0.244	0.007	0.000
118.00	0.04	0.00	2.13	0.00	1	5	177.4%	0.089	0.0125	-0.521	0.012	0.000
119.00	0.31	0.00	0.46	0.00	1	2	126.4%	0.021	0.0056	-0.118	0.004	0.000
120.00	0.01	0.00	0.04	0.00	3	18	90.6%	0.001	0.0007	-0.008	0.000	0.000
125.00	0.92	0.00	2.13	0.00	17	17	213.4%	0.072	0.0089	-0.534	0.010	0.000
130.00	0.25	0.00	0.02	0.00	1	22	112.5%	0.000	0.0002	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.02	0.00	0.02	0.00	1	29	193.8%	-0.000	0.0001	-0.003	0.000	-0.000
65.00	0.10	0.00	0.03	0.00	15	33	170.3%	-0.000	0.0001	-0.005	0.000	-0.000
70.00	0.03	0.00	0.03	-0.01	3	47	142.2%	-0.001	0.0002	-0.005	0.000	-0.000
72.00	0.01	0.00	0.25	0.00	8	11	173.8%	-0.007	0.0015	-0.060	0.001	-0.000
73.00	0.01	0.00	1.80	-0.01	17	5	252.3%	-0.047	0.0054	-0.450	0.007	-0.000
74.00	0.01	0.00	1.86	-0.01	54	73	245.5%	-0.051	0.0058	-0.463	0.008	-0.000
75.00	0.01	0.00	0.55	-0.11	21	262	177.5%	-0.018	0.0034	-0.140	0.003	-0.000
76.00	0.01	0.00	0.41	-0.01	1	175	160.7%	-0.014	0.0030	-0.103	0.003	-0.000
77.00	0.01	0.00	0.01	-0.04	104	61	93.8%	-0.000	0.0001	-0.001	0.000	-0.000
78.00	0.12	0.00	0.46	0.05	27	218	150.4%	-0.017	0.0039	-0.117	0.003	-0.000
79.00	0.05	0.00	0.13	-0.05	247	151	115.2%	-0.005	0.0017	-0.030	0.001	-0.000
80.00	0.07	0.00	0.07	-0.05	20	164	100.0%	-0.003	0.0011	-0.015	0.001	-0.000
81.00	0.01	0.00	0.01	-0.14	2	103	75.0%	-0.000	0.0002	-0.001	0.000	-0.000
82.00	0.03	0.00	0.10	-0.20	46	202	93.8%	-0.005	0.0019	-0.022	0.001	-0.000
83.00	0.17	0.00	0.47	-0.12	5	100	116.6%	-0.024	0.0067	-0.120	0.004	-0.000
84.00	0.06	0.01	0.16	-0.37	564	590	90.2%	-0.009	0.0039	-0.041	0.002	-0.000
85.00	0.09	0.04	0.10	-0.44	662	790	81.6%	-0.008	0.0039	-0.034	0.002	-0.000
86.00	0.07	0.07	0.08	-0.75	135	1,060	77.0%	-0.010	0.0047	-0.037	0.002	-0.000
87.00	0.09	0.05	0.13	-0.96	213	528	73.4%	-0.013	0.0063	-0.045	0.002	-0.000
88.00	0.16	0.12	0.36	-1.21	72	1,579	83.2%	-0.037	0.0134	-0.122	0.006	-0.000
89.00	0.18	0.03	0.52	-1.66	85	318	79.0%	-0.046	0.0169	-0.138	0.007	-0.000
90.00	0.31	0.10	0.31	-1.99	600	711	66.8%	-0.040	0.0176	-0.103	0.006	-0.000
91.00	0.31	0.15	0.60	-2.67	53	318	71.1%	-0.075	0.0273	-0.181	0.010	-0.000
92.00	0.43	0.35	0.50	-3.27	262	297	66.1%	-0.093	0.0346	-0.198	0.012	-0.001
93.00	0.51	0.45	0.60	-3.90	55	155	62.9%	-0.124	0.0447	-0.231	0.015	-0.001
94.00	0.75	0.48	0.80	-4.31	384	464	59.2%	-0.163	0.0573	-0.262	0.018	-0.001
95.00	0.95	0.90	0.95	-5.15	245	295	60.2%	-0.233	0.0700	-0.331	0.022	-0.001
96.00	1.30	1.11	1.68	-6.11	25	50	64.5%	-0.321	0.0765	-0.415	0.026	-0.002
97.00	1.63	1.42	2.10	-6.51	120	55	63.3%	-0.401	0.0841	-0.439	0.028	-0.002
98.00	2.30	1.83	2.63	-6.65	75	52	63.2%	-0.487	0.0870	-0.451	0.029	-0.003
99.00	2.87	2.15	3.10	-7.16	12	84	58.9%	-0.580	0.0915	-0.411	0.028	-0.003
100.00	3.25	3.00	3.60	-7.75	51	112	60.5%	-0.662	0.0832	-0.393	0.027	-0.004
101.00	3.90	3.30	4.65	-7.97	153	345	60.2%	-0.740	0.0742	-0.345	0.024	-0.004
102.00	4.50	4.00	5.00	-8.28	11	43	51.9%	-0.844	0.0636	-0.215	0.017	-0.005
103.00	8.17	4.55	6.75	0.00	23	80	65.3%	-0.840	0.0513	-0.278	0.018	-0.005
104.00	8.11	5.15	7.75	-6.78	2	84	64.1%	-0.889	0.0408	-0.209	0.014	-0.005
105.00	7.94	6.05	8.65	-7.91	1	8	65.6%	-0.917	0.0320	-0.170	0.011	-0.005
106.00	6.32	7.25	9.30	0.00	1	3	67.4%	-0.938	0.0249	-0.137	0.009	-0.005
107.00	10.00	8.00	10.50	-0.15	20	0	71.5%	-0.948	0.0205	-0.126	0.008	-0.006
108.00	12.02	9.10	11.20	0.00	0	0	69.1%	-0.969	0.0140	-0.076	0.005	-0.006
109.00	19.80	9.65	12.60	0.00	1	0	71.9%	-0.975	0.0111	-0.063	0.004	-0.006
110.00	20.70	10.95	13.55	0.00	1	1	87.7%	-0.959	0.0138	-0.127	0.006	-0.006
115.00	12.80	15.40	18.55	0.00	0	0	183.0%	-0.866	0.0162	-0.703	0.016	-0.006
120.00	27.82	20.35	23.55	0.00	1	0	212.2%	-0.886	0.0125	-0.727	0.014	-0.006
125.00	32.62	25.15	28.55	0.00	0	0	239.1%	-0.900	0.0101	-0.745	0.013	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.