Home Options UALChain

UAL

United Airlines Holdings, Inc.Close $118.72EOD only

Max Pain

$120.00

Next expiry Aug 21, 2026

Expected Move

±$4.32

3.6% from close

Price Gap

+1.28

Distance to max pain

IV Rank

Low premium

P/C OI

1.18

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

UAL Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
50.00	79.42	68.20	70.85	0.00	1	302	499.6%	0.984	0.0008	-0.371	0.004	0.004
55.00	69.50	62.00	65.85	0.00	2	1	354.3%	0.995	0.0004	-0.103	0.002	0.004
70.00	50.04	46.85	50.85	-5.41	1	3	235.9%	0.995	0.0006	-0.069	0.002	0.006
75.00	49.45	42.65	45.85	0.00	8	52	265.0%	0.979	0.0018	-0.249	0.005	0.006
80.00	44.47	37.80	40.85	0.00	8	145	240.0%	0.973	0.0024	-0.279	0.007	0.006
82.50	23.70	36.90	41.15	0.00	10	0	340.9%	0.909	0.0045	-1.011	0.018	0.006
85.00	39.75	32.10	35.85	0.00	2	4	176.0%	0.985	0.0020	-0.128	0.004	0.007
87.50	36.45	30.25	33.35	0.00	1	14	192.4%	0.967	0.0036	-0.264	0.008	0.007
90.00	29.76	27.90	30.25	-3.92	1	66	160.2%	0.976	0.0032	-0.171	0.006	0.007
92.50	35.68	25.95	27.75	0.00	8	101	167.0%	0.958	0.0050	-0.280	0.010	0.007
95.00	25.55	22.60	25.25	-5.64	4	254	120.3%	0.982	0.0034	-0.106	0.005	0.008
97.50	25.58	20.70	23.30	0.00	2	93	146.7%	0.939	0.0076	-0.326	0.013	0.007
100.00	26.18	18.55	20.80	0.00	10	678	140.2%	0.922	0.0097	-0.379	0.016	0.007
103.00	17.54	15.45	17.85	-3.99	1	2	121.4%	0.911	0.0123	-0.361	0.017	0.008
104.00	16.63	13.30	16.25	-1.49	2	7	62.1%	0.991	0.0035	-0.038	0.002	0.008
105.00	14.93	12.70	15.20	-3.64	21	314	75.6%	0.966	0.0092	-0.113	0.008	0.008
106.00	14.02	11.70	14.25	-10.01	19	34	72.7%	0.961	0.0109	-0.123	0.009	0.008
107.00	13.96	11.10	13.85	0.00	0	1	91.2%	0.904	0.0174	-0.291	0.018	0.008
108.00	16.34	10.15	12.30	0.00	4	10	75.5%	0.923	0.0179	-0.208	0.016	0.008
110.00	10.95	7.70	10.90	-2.76	5	2,972	67.6%	0.900	0.0241	-0.225	0.019	0.008
112.00	8.21	5.85	8.65	-3.14	21	21	54.6%	0.887	0.0327	-0.200	0.021	0.008
113.00	10.41	5.75	7.40	0.00	20	70	58.8%	0.831	0.0398	-0.277	0.027	0.008
114.00	12.17	4.80	7.15	0.00	4	8	62.8%	0.773	0.0446	-0.350	0.032	0.007
115.00	4.65	3.90	5.10	-3.66	146	856	58.7%	0.736	0.0517	-0.354	0.035	0.007
116.00	10.85	3.35	4.90	0.00	17	27	51.8%	0.700	0.0624	-0.332	0.037	0.007
117.00	4.67	1.67	4.25	-5.98	10	54	67.4%	0.608	0.0529	-0.473	0.041	0.006
118.00	3.25	1.80	3.75	-3.35	37	210	68.4%	0.554	0.0537	-0.492	0.043	0.005
119.00	1.90	1.12	3.50	-2.59	22	103	73.3%	0.501	0.0506	-0.531	0.043	0.005
120.00	1.15	0.73	1.56	-2.65	240	6,403	42.9%	0.402	0.0838	-0.303	0.042	0.004
121.00	1.07	0.74	1.53	-1.33	56	157	50.1%	0.349	0.0686	-0.337	0.040	0.003
122.00	0.78	0.50	1.15	-2.20	40	202	48.7%	0.279	0.0640	-0.297	0.036	0.003
123.00	0.51	0.25	1.24	-1.55	92	118	57.3%	0.258	0.0524	-0.335	0.035	0.002
124.00	0.43	0.06	0.51	-0.87	38	85	43.8%	0.143	0.0479	-0.179	0.024	0.001
125.00	0.24	0.11	0.27	-0.99	42	1,152	40.0%	0.082	0.0351	-0.110	0.016	0.001
126.00	0.18	0.10	0.25	-0.81	57	459	43.5%	0.069	0.0285	-0.105	0.014	0.001
127.00	0.12	0.00	0.32	-0.57	83	391	50.9%	0.076	0.0262	-0.132	0.015	0.001
128.00	0.08	0.03	0.15	-0.55	18	475	46.0%	0.038	0.0167	-0.069	0.009	0.000
129.00	0.07	0.00	0.08	-0.30	44	326	43.9%	0.020	0.0102	-0.038	0.005	0.000
130.00	0.05	0.03	0.06	-0.28	217	3,327	44.9%	0.014	0.0073	-0.029	0.004	0.000
131.00	0.07	0.02	0.07	-0.15	12	123	49.2%	0.015	0.0071	-0.033	0.004	0.000
132.00	0.02	0.00	0.43	-0.13	22	188	64.8%	0.039	0.0120	-0.098	0.009	0.000
133.00	0.03	0.00	0.25	-0.14	42	279	61.3%	0.022	0.0080	-0.059	0.006	0.000
134.00	0.04	0.00	0.48	-0.11	4	198	73.5%	0.038	0.0104	-0.109	0.009	0.000
135.00	0.02	0.00	0.05	-0.06	37	2,016	53.1%	0.004	0.0022	-0.012	0.001	0.000
136.00	0.01	0.00	0.24	-0.11	9	144	70.5%	0.018	0.0059	-0.057	0.005	0.000
137.00	0.01	0.00	0.97	-0.14	2	33	98.0%	0.059	0.0111	-0.208	0.013	0.001
138.00	0.26	-	0.62	0.00	0	11	108.2%	0.069	0.0114	-0.259	0.014	0.001
139.00	0.02	0.00	0.50	-0.02	111	117	91.0%	0.031	0.0071	-0.115	0.008	0.000
140.00	0.01	0.00	0.03	-0.08	12	845	62.5%	0.002	0.0010	-0.007	0.001	0.000
141.00	0.53	-	1.26	0.00	0	54	145.0%	0.108	0.0119	-0.483	0.020	0.001
142.00	0.03	0.00	1.20	0.00	2	29	121.8%	0.059	0.0090	-0.258	0.013	0.001
145.00	0.02	0.00	0.62	-0.02	2	2,467	114.5%	0.031	0.0056	-0.142	0.007	0.000
150.00	0.02	0.00	0.03	0.00	11	504	84.4%	0.001	0.0005	-0.006	0.000	0.000
155.00	0.20	0.00	0.20	0.00	7	1,010	119.5%	0.008	0.0017	-0.048	0.002	0.000
160.00	0.01	0.00	0.02	0.00	20	288	100.0%	0.001	0.0002	-0.004	0.000	0.000
165.00	0.10	0.00	0.10	0.00	1	27	130.5%	0.003	0.0007	-0.023	0.001	0.000
170.00	0.06	0.00	0.02	0.00	1	483	118.8%	0.001	0.0001	-0.004	0.000	0.000
175.00	0.28	0.00	2.12	0.00	6	105	245.7%	0.052	0.0040	-0.467	0.011	0.000
180.00	0.10	0.00	0.05	0.00	160	175	148.4%	0.001	0.0003	-0.011	0.000	0.000
185.00	0.06	0.00	0.03	0.00	343	762	148.4%	0.001	0.0001	-0.006	0.000	0.000
190.00	0.04	0.00	0.02	0.00	18	18	150.0%	0.000	0.0001	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.01	0.00	0.00	-0.04	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
50.00	0.02	0.00	0.02	0.00	5	446	281.3%	-0.000	0.0000	-0.004	0.000	-0.000
55.00	0.09	0.00	0.05	0.00	11	41	273.4%	-0.001	0.0001	-0.011	0.000	-0.000
60.00	0.02	0.00	0.02	0.00	2	234	225.0%	-0.000	0.0000	-0.004	0.000	-0.000
65.00	0.02	0.00	0.02	0.00	1	54	196.9%	-0.000	0.0000	-0.003	0.000	-0.000
70.00	0.02	0.00	0.03	0.00	2	63	182.8%	-0.001	0.0001	-0.006	0.000	-0.000
75.00	0.02	0.00	0.04	0.00	30	306	165.6%	-0.001	0.0002	-0.009	0.000	-0.000
80.00	0.02	0.00	0.03	0.00	1	707	139.1%	-0.001	0.0002	-0.006	0.000	-0.000
82.50	0.02	0.00	0.03	0.00	3	195	129.7%	-0.001	0.0002	-0.006	0.000	-0.000
85.00	0.02	0.00	0.03	0.00	2	189	120.3%	-0.001	0.0002	-0.007	0.000	-0.000
87.50	0.15	0.00	0.05	0.00	6	81	116.4%	-0.002	0.0004	-0.011	0.001	-0.000
90.00	0.26	0.00	0.10	0.00	4	720	116.4%	-0.004	0.0009	-0.023	0.001	-0.000
92.50	0.28	0.00	0.12	0.00	4	202	109.0%	-0.005	0.0012	-0.028	0.002	-0.000
95.00	0.04	0.00	0.08	0.00	1	1,264	93.4%	-0.004	0.0011	-0.018	0.001	-0.000
97.50	0.02	0.00	0.75	0.00	12	168	122.7%	-0.034	0.0057	-0.164	0.008	-0.000
100.00	0.04	0.00	0.02	0.00	8	1,364	62.5%	-0.001	0.0005	-0.004	0.000	-0.000
103.00	0.03	0.00	0.75	0.00	3	132	94.8%	-0.045	0.0092	-0.160	0.010	-0.000
104.00	0.07	0.00	0.28	0.00	10	66	72.7%	-0.020	0.0063	-0.064	0.005	-0.000
105.00	0.03	0.00	0.05	0.01	6	821	52.0%	-0.004	0.0022	-0.011	0.001	-0.000
106.00	0.22	0.00	0.07	0.00	1	12	50.8%	-0.006	0.0033	-0.016	0.002	-0.000
107.00	0.02	0.00	0.09	0.00	1	1,564	54.9%	-0.017	0.0071	-0.041	0.005	-0.000
108.00	0.12	0.00	0.27	0.00	2	13	54.9%	-0.027	0.0104	-0.060	0.007	-0.000
109.00	0.10	0.00	1.15	0.00	1	48	72.9%	-0.092	0.0210	-0.214	0.018	-0.001
110.00	0.10	0.05	0.24	0.05	40	1,036	52.7%	-0.052	0.0187	-0.100	0.011	-0.001
111.00	0.41	0.00	0.18	0.34	2	57	44.6%	-0.045	0.0199	-0.076	0.010	-0.000
112.00	0.42	0.00	0.52	0.33	1	43	54.3%	-0.112	0.0326	-0.184	0.021	-0.001
113.00	0.20	0.17	0.27	0.05	13	60	39.5%	-0.080	0.0349	-0.104	0.016	-0.001
114.00	0.39	0.19	0.50	0.24	13	238	42.2%	-0.138	0.0486	-0.165	0.024	-0.001
115.00	0.53	0.41	0.64	0.30	129	2,205	40.3%	-0.184	0.0614	-0.190	0.029	-0.002
116.00	0.73	0.66	0.90	0.38	24	85	40.2%	-0.253	0.0740	-0.227	0.034	-0.003
117.00	1.07	0.88	1.38	0.48	185	1,662	43.3%	-0.344	0.0790	-0.281	0.040	-0.003
118.00	1.38	1.17	1.73	0.76	56	173	41.9%	-0.425	0.0869	-0.288	0.042	-0.004
119.00	1.67	0.57	3.45	0.91	82	207	66.7%	-0.501	0.0556	-0.470	0.043	-0.005
120.00	2.54	1.75	2.74	1.41	247	2,747	40.9%	-0.603	0.0876	-0.274	0.041	-0.006
121.00	3.10	2.50	3.80	1.62	27	152	49.9%	-0.652	0.0689	-0.321	0.040	-0.007
122.00	3.98	3.75	4.20	1.85	142	275	43.4%	-0.747	0.0685	-0.238	0.034	-0.008
123.00	4.50	4.25	6.10	1.96	53	152	70.5%	-0.697	0.0460	-0.431	0.038	-0.007
124.00	5.40	4.10	6.70	2.35	22	430	67.8%	-0.749	0.0436	-0.376	0.034	-0.008
125.00	6.30	5.90	8.05	2.53	57	1,623	54.5%	-0.844	0.0408	-0.222	0.026	-0.009
126.00	5.75	5.95	9.00	2.25	2	185	87.0%	-0.761	0.0331	-0.472	0.033	-0.008
127.00	8.15	6.90	9.45	4.05	4	51	78.5%	-0.818	0.0313	-0.360	0.028	-0.009
128.00	8.80	7.30	10.60	2.11	10	106	87.9%	-0.816	0.0281	-0.407	0.029	-0.009
129.00	4.70	8.30	10.85	0.00	2	14	69.5%	-0.900	0.0235	-0.205	0.019	-0.010
130.00	10.23	9.20	12.95	3.31	6	465	107.8%	-0.810	0.0234	-0.512	0.029	-0.009
131.00	6.85	10.15	12.80	0.00	1	141	76.2%	-0.917	0.0186	-0.194	0.016	-0.010
132.00	11.60	11.15	14.60	2.74	1	52	107.9%	-0.849	0.0202	-0.440	0.025	-0.009
133.00	12.75	12.20	15.85	2.55	3	49	120.0%	-0.838	0.0190	-0.514	0.026	-0.009
134.00	6.15	13.15	15.75	0.00	6	8	86.0%	-0.934	0.0138	-0.182	0.014	-0.010
135.00	11.37	14.15	16.75	0.00	6	114	89.8%	-0.937	0.0127	-0.184	0.013	-0.011
140.00	20.02	19.20	22.90	2.93	3	79	152.9%	-0.868	0.0130	-0.572	0.023	-0.010
145.00	14.75	24.20	26.65	0.00	1	1	118.8%	-0.964	0.0062	-0.151	0.008	-0.012
150.00	31.11	29.20	31.70	0.00	2	0	137.5%	-0.965	0.0052	-0.174	0.008	-0.012
155.00	27.22	34.20	36.70	0.00	2	0	152.1%	-0.969	0.0043	-0.175	0.008	-0.012
160.00	48.20	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.013
165.00	52.95	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.014

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.