UAL - Options Database

UAL

UNITED AIRLINES HLDG

$111.19 +0.42%

$111.49 (+0.27%)🌙

as of 09/24 06:04 PM

(9/21 18:04) ◀

Thursday, September 24, 2026 (6:04pm)

▶ (9/25 18:04)

◀ 9/24 18:04 ▶

Option Volume

Detail

ℹ

Current (09/24) 18,767

Calls: 14,418 (77%)

Puts: 4,349 (23%)

Prior (09/21) 33,352

Calls: 24,343 (73%)

Puts: 9,009 (27%)

Current vs Prior -43.73%

Calls: -40.77% (Calls)

Puts: -51.73% (Puts)

Prior 7-Day Total 212,784

Calls: 161,540 (76%)

Puts: 51,244 (24%)

Prior 7-Day Average 30,397

Calls: 23,077 (76%)

Puts: 7,320 (24%)

Current vs Prior 7-Day Avg -38.26%

Calls: -37.52%

Puts: -40.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $6.07M

Calls: $4.12M (68%)

Puts: $1.95M (32%)

Prior (09/21) $14.99M

Calls: $11.83M (79%)

Puts: $3.16M (21%)

Current vs Prior -59.54%

Calls: -65.21%

Puts: -38.32%

Prior 7-Day Total $62.26M

Calls: $44.22M (71%)

Puts: $18.04M (29%)

Prior 7-Day Average $8.89M

Calls: $6.32M (71%)

Puts: $2.58M (29%)

Current vs Prior 7-Day Avg -31.79%

Calls: -34.82%

Puts: -24.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.30

Prior (09/21) 0.37

Current vs Prior -18.50%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -39.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 368,526

Calls: 207,244 (56%)

Puts: 161,282 (44%)

Prior (09/21) 357,264

Calls: 201,799 (56%)

Puts: 155,465 (44%)

Current vs Prior +3.15%

Prior 7-Day Total 2,624,968

Calls: 1,332,861 (51%)

Puts: 1,292,107 (49%)

Prior 7-Day Average 374,995

Calls: 190,408 (51%)

Puts: 184,586 (49%)

Current vs Prior 7-Day Avg -1.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.94% | 6.12%11.09% | 18.53%

Prior 4.47% | 6.92%11.72% | 17.71%

Current vs Prior -34.17% | -11.67%-5.41% | +4.60%

Prior 7-Day Avg 4.69% | 6.79%5.21% | 14.77%

Current vs 7-Day Avg -37.26% | -9.90%+112.66% | +25.47%

Prior 7-Day Eod 4.47% | 6.92%11.72% | 17.71%

Current vs 7-Day Eod -34.17% | -11.67%-5.41% | +4.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.28% | 15.55%

Calls: 7.29% | 11.88%

Puts: 9.26% | 19.23%

Prior 8.28% | 15.55%

Calls: 7.29% | 11.88%

Puts: 9.26% | 19.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.28% | 15.55%

Calls: 7.29% | 11.88%

Puts: 9.26% | 19.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.12M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (14,418 calls vs 4,349 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.9%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	21.00	23.20	$22.10	10.0%	--	0.96	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 23	13.05	13.70	$13.38	4.9%	1	0.69	5
$120.00	Oct 16	11.15	11.80	$11.48	5.7%	59	0.69	486
$121.00	Oct 16	11.35	12.25	$11.80	7.6%	11	0.72	105
$110.00	Oct 30	6.25	6.80	$6.53	8.4%	2	0.44	33
$110.00	Oct 23	5.65	6.15	$5.90	8.5%	1	0.43	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	10.25	12.60	$11.43	20.6%	--	1.00	16
$92.00	Sep 25	17.50	21.00	$19.25	18.2%	1	1.00	6
$90.00	Sep 25	20.40	23.00	$21.70	12.0%	1	1.00	3
$95.00	Sep 25	15.40	18.00	$16.70	15.6%	--	0.99	19
$99.00	Sep 25	11.30	13.85	$12.58	20.3%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 25	4.55	7.10	$5.82	43.8%	--	1.00	14
$120.00	Sep 25	6.70	10.55	$8.63	44.6%	182	1.00	65
$122.00	Sep 25	8.90	11.80	$10.35	28.0%	2	1.00	1
$121.00	Sep 25	7.70	11.45	$9.57	39.2%	233	0.99	86
$125.00	Oct 2	12.45	15.15	$13.80	19.6%	1	0.92	1

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 14.6K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	0.25	0.31	$0.28	21.4%	3.8K	0.16	2.1K
$120.00	Oct 2	0.50	0.80	$0.65	46.2%	1.1K	0.16	209
$111.00	Sep 25	0.83	2.23	$1.53	91.5%	1.1K	0.58	439
$117.00	Oct 16	3.45	5.10	$4.28	38.6%	358	0.41	222
$112.00	Sep 25	0.73	1.20	$0.97	48.5%	309	0.44	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Sep 25	7.70	11.45	$9.57	39.2%	233	0.99	86
$120.00	Sep 25	6.70	10.55	$8.63	44.6%	182	1.00	65
$108.00	Oct 16	3.85	5.60	$4.72	37.1%	160	0.38	5
$108.00	Sep 25	0.03	0.24	$0.14	150.0%	149	0.10	264
$105.00	Sep 25	0.01	0.13	$0.07	171.4%	118	0.04	373

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 37.4%, max 371.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 25	Oct 9	252.0%	53.4%	371.9%	13	45
$116.00	Sep 25	Oct 30	78.3%	55.1%	42.0%	136	472
$110.00	Sep 25	Nov 6	63.3%	50.2%	26.2%	105	791
$114.00	Sep 25	Oct 30	65.9%	54.7%	20.4%	72	186
$109.00	Sep 25	Oct 30	57.9%	51.6%	12.2%	45	603

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 25	Oct 16	65.9%	51.3%	28.4%	34	64
$110.00	Sep 25	Nov 6	63.3%	50.2%	26.2%	100	292
$109.00	Sep 25	Oct 23	57.9%	54.7%	5.9%	36	139
$112.00	Sep 25	Nov 6	52.8%	50.0%	5.5%	119	323
$113.00	Sep 25	Oct 16	56.4%	53.5%	5.4%	65	319

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 1.74, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$105.00	Oct 30	$0.73	$1.27	$0.73	72%	1.74	$103.73
$106.00	$107.00	Oct 2	$0.20	$0.80	$0.20	74%	4.00	$106.20
$112.00	$114.00	Oct 30	$0.45	$1.55	$0.45	52%	3.44	$112.45
$108.00	$109.00	Oct 9	$0.13	$0.87	$0.13	66%	6.69	$108.13
$120.00	$122.00	Oct 23	$0.16	$1.84	$0.16	35%	11.50	$120.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Oct 9	$2.75	$2.25	$2.75	75%	0.82	$117.25
$124.00	$123.00	Oct 23	$0.15	$0.85	$0.15	74%	5.67	$123.85
$121.00	$120.00	Oct 16	$0.32	$0.68	$0.32	72%	2.12	$120.68
$117.00	$116.00	Oct 16	$0.25	$0.75	$0.25	60%	3.00	$116.75
$112.00	$111.00	Nov 6	$0.12	$0.88	$0.12	48%	7.33	$111.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.67, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$122.00	Oct 9	$0.72	$0.72	$0.28	71%	2.57	$121.72
$118.00	$119.00	Oct 9	$0.75	$0.75	$0.25	66%	3.00	$118.75
$122.00	$123.00	Oct 30	$0.75	$0.75	$0.25	66%	3.00	$122.75
$128.00	$130.00	Sep 25	$0.60	$0.60	$1.40	85%	0.43	$128.60
$115.00	$116.00	Oct 30	$0.78	$0.78	$0.22	53%	3.55	$115.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$96.00	Oct 30	$1.61	$1.61	$2.39	76%	0.67	$98.39
$108.00	$106.00	Oct 16	$1.56	$1.56	$0.44	62%	3.55	$106.44
$102.00	$100.00	Oct 23	$1.09	$1.09	$0.91	74%	1.20	$100.91
$106.00	$105.00	Oct 2	$0.82	$0.82	$0.18	74%	4.56	$105.18
$110.00	$105.00	Oct 30	$2.45	$2.45	$2.55	56%	0.96	$107.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.81, cheapest $1.61)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Sep 25	Oct 2	$2.01	63.3%	46.7%
$112.00	Sep 25	Oct 2	$1.22	52.8%	37.6%
$111.00	Sep 25	Oct 2	$2.01	54.9%	49.4%
$113.00	Sep 25	Oct 2	$2.24	56.4%	55.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Sep 25	Oct 2	$1.61	63.3%	46.7%
$112.00	Sep 25	Oct 2	$1.52	52.8%	37.6%
$111.00	Sep 25	Oct 2	$2.04	54.9%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.27% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Sep 25	$1.53	$0.99	$2.52	$108.48	$113.52	2.27%
$112.00	Sep 25	$0.97	$1.74	$2.71	$109.29	$114.71	2.44%
$113.00	Sep 25	$0.67	$2.10	$2.77	$110.23	$115.77	2.49%
$110.00	Sep 25	$2.21	$0.77	$2.98	$107.02	$112.98	2.68%
$109.00	Sep 25	$2.81	$0.40	$3.21	$105.79	$112.21	2.89%
$108.00	Sep 25	$3.55	$0.14	$3.69	$104.31	$111.69	3.32%
$114.00	Sep 25	$0.57	$3.21	$3.78	$110.22	$117.78	3.40%
$115.00	Sep 25	$0.28	$3.93	$4.21	$110.79	$119.21	3.79%
$107.00	Sep 25	$4.85	$0.22	$5.07	$101.93	$112.07	4.56%
$116.00	Sep 25	$0.38	$4.97	$5.35	$110.65	$121.35	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.61% of stock, avg 6.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$109.00	Sep 25	$0.28	$0.40	$0.68	$108.32	$115.68
$116.00	$109.00	Sep 25	$0.38	$0.40	$0.78	$108.22	$116.78
$114.00	$109.00	Sep 25	$0.57	$0.40	$0.97	$108.03	$114.97
$113.00	$109.00	Sep 25	$0.67	$0.40	$1.07	$107.93	$114.07
$115.00	$110.00	Sep 25	$0.28	$0.77	$1.05	$108.95	$116.05
$116.00	$110.00	Sep 25	$0.38	$0.77	$1.15	$108.85	$117.15
$115.00	$98.00	Sep 25	$0.28	$1.07	$1.35	$96.65	$116.35
$115.00	$97.00	Sep 25	$0.28	$1.06	$1.34	$95.66	$116.34
$114.00	$110.00	Sep 25	$0.57	$0.77	$1.34	$108.66	$115.34
$113.00	$110.00	Sep 25	$0.67	$0.77	$1.44	$108.56	$114.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 4.41, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	128/130	Sep 25	$1.63	$0.37	72%	4.41	$94.37	$129.63
93/94	128/130	Sep 25	$1.52	$0.48	73%	3.17	$92.48	$129.52
97/98	124/125	Oct 9	$0.90	$0.10	66%	9.00	$97.10	$124.90
97/98	127/128	Oct 9	$0.84	$0.16	70%	5.25	$97.16	$127.84
92/93	117/118	Oct 2	$0.83	$0.17	66%	4.88	$92.17	$117.83
92/93	122/123	Oct 2	$0.69	$0.31	78%	2.23	$92.31	$122.69
92/93	128/129	Oct 2	$0.65	$0.35	81%	1.86	$92.35	$128.65
100/102	125/127	Oct 23	$1.47	$0.53	49%	2.77	$100.53	$126.47
100/101	121/122	Oct 9	$0.90	$0.10	54%	9.00	$100.10	$121.90
92/93	118/119	Oct 2	$0.70	$0.30	72%	2.33	$92.30	$118.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$111.00	$112.00	Sep 25	$0.12	$0.88	23%	7.33
$108.00	$109.00	$110.00	Sep 25	$0.14	$0.86	23%	6.14
$117.00	$118.00	$119.00	Sep 25	$0.06	$0.94	6%	15.67
$119.00	$120.00	$121.00	Sep 25	$0.05	$0.95	3%	19.00
$117.00	$118.00	$119.00	Oct 30	$0.06	$0.94	4%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.08	$2.42	8%	30.25
$108.00	$109.00	$110.00	Sep 25	$0.11	$0.89	23%	8.09
$109.00	$110.00	$111.00	Oct 23	$0.08	$0.92	5%	11.50
$103.00	$104.00	$105.00	Oct 30	$0.08	$0.92	4%	11.50
$108.00	$109.00	$110.00	Oct 2	$0.12	$0.88	11%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-3.20, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 2	-$3.20	$1.80
$125.00	$130.00	1:2	Oct 16	-$0.22	$4.78
$113.00	$114.00	1:2	Oct 2	-$0.07	$0.93
$125.00	$130.00	1:2	Oct 30	-$0.81	$4.19
$121.00	$125.00	1:2	Oct 16	-$0.79	$3.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$111.00	1:2	Oct 30	-$2.97	$4.03
$112.00	$111.00	1:2	Sep 25	-$0.24	$0.76
$110.00	$105.00	1:2	Oct 30	-$1.63	$3.37
$93.00	$90.00	1:2	Oct 9	-$0.08	$2.92
$92.50	$90.00	1:2	Oct 16	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.95%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$5.50	0.47	3.4%	4.95%	8.37%	4	25
$116.00	Oct 30	$5.10	0.44	4.3%	4.59%	8.91%	4	2
$114.00	Oct 30	$5.85	0.48	2.5%	5.26%	7.79%	--	24
$117.00	Oct 30	$4.75	0.42	5.2%	4.27%	9.50%	--	33
$120.00	Oct 30	$3.75	0.36	7.9%	3.37%	11.30%	1	36
$115.00	Oct 23	$5.10	0.46	3.4%	4.59%	8.01%	1	40
$117.00	Oct 23	$4.40	0.42	5.2%	3.96%	9.18%	2	20
$121.00	Oct 30	$3.30	0.35	8.8%	2.97%	11.79%	--	106
$118.00	Oct 23	$4.05	0.39	6.1%	3.64%	9.77%	2	18
$113.00	Oct 23	$5.65	0.50	1.6%	5.08%	6.71%	--	48

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14,418

Total Puts 4,349

Put/Call Ratio 0.30

Net Difference 10,069

Prior's Put/Call Breakdown

Total Calls 24,343

Total Puts 9,009

Put/Call Ratio 0.37

Net Difference 15,334

Prior 7-Day Put/Call Summary

Total Calls 161,540

Total Puts 51,244

Average Put/Call Ratio 0.50

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card