UAL - Options Database

UAL

UNITED AIRLINES HLDG

$111.51 -2.18%

$111.60 (+0.08%)🌙

as of 09/29 02:44 AM

(9/25 18:04) ◀

Monday, September 28, 2026 (2:44am)

▶ (9/29 18:04)

◀ 9/28 02:44 ▶

Option Volume

Detail

ℹ

Current (09/29) 10,215

Calls: 6,644 (65%)

Puts: 3,571 (35%)

Prior (09/25) 21,524

Calls: 14,000 (65%)

Puts: 7,524 (35%)

Current vs Prior -52.54%

Calls: -52.54% (Calls)

Puts: -52.54% (Puts)

Prior 7-Day Total 226,423

Calls: 173,188 (76%)

Puts: 53,235 (24%)

Prior 7-Day Average 32,346

Calls: 24,741 (76%)

Puts: 7,605 (24%)

Current vs Prior 7-Day Avg -68.42%

Calls: -73.15%

Puts: -53.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.37M

Calls: $2.52M (75%)

Puts: $850.6K (25%)

Prior (09/25) $6.83M

Calls: $4.06M (60%)

Puts: $2.76M (40%)

Current vs Prior -50.69%

Calls: -38.08%

Puts: -69.23%

Prior 7-Day Total $68.02M

Calls: $47.60M (70%)

Puts: $20.42M (30%)

Prior 7-Day Average $9.72M

Calls: $6.80M (70%)

Puts: $2.92M (30%)

Current vs Prior 7-Day Avg -65.35%

Calls: -62.99%

Puts: -70.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.54

Prior (09/25) 0.54

Current vs Prior +0.01%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +19.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 182,409

Calls: 139,857 (77%)

Puts: 42,552 (23%)

Prior (09/25) 378,460

Calls: 215,811 (57%)

Puts: 162,649 (43%)

Current vs Prior -51.80%

Prior 7-Day Total 2,698,082

Calls: 1,456,521 (54%)

Puts: 1,241,561 (46%)

Prior 7-Day Average 385,440

Calls: 208,074 (54%)

Puts: 177,365 (46%)

Current vs Prior 7-Day Avg -52.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.62% | 8.88%10.52% | 17.91%

Prior 6.00% | 9.30%11.26% | 17.62%

Current vs Prior -23.03% | -4.53%-6.54% | +1.66%

Prior 7-Day Avg 4.35% | 6.94%6.79% | 15.83%

Current vs 7-Day Avg +6.24% | +27.88%+54.96% | +13.15%

Prior 7-Day Eod 6.00% | 9.30%11.26% | 17.62%

Current vs 7-Day Eod -23.03% | -4.53%-6.54% | +1.66%

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 75% call dollar volume ($2.52M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.54.

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 -- of results (avg --%, best --%)

No options available for this category

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. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	20.25	23.65	$21.95	15.5%	3	1.00	--
$95.00	Oct 2	14.90	18.60	$16.75	22.1%	7	0.99	--
$97.00	Oct 2	13.05	16.70	$14.88	24.5%	8	0.99	1
$96.00	Oct 2	15.10	17.70	$16.40	15.9%	9	0.98	--
$91.00	Oct 2	19.00	22.65	$20.83	17.5%	8	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	8.10	10.00	$9.05	21.0%	20	0.95	48
$119.00	Oct 2	6.55	9.10	$7.82	32.6%	3	0.86	11
$130.00	Oct 16	17.00	20.90	$18.95	20.6%	2	0.86	--
$118.00	Oct 2	5.90	8.30	$7.10	33.8%	3	0.84	2
$116.00	Oct 2	3.45	6.15	$4.80	56.3%	12	0.76	238

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 8.4K, top 666)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.71	2.39	$1.55	108.4%	666	0.24	604
$110.00	Oct 30	6.60	9.55	$8.07	36.6%	576	0.57	560
$118.00	Oct 16	2.79	3.85	$3.32	31.9%	429	0.35	501
$117.00	Oct 2	0.22	1.34	$0.78	143.6%	301	0.23	346
$118.00	Oct 2	0.60	0.90	$0.75	40.0%	272	0.21	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 2	0.08	0.61	$0.35	151.4%	329	0.10	199
$105.00	Oct 2	0.36	0.71	$0.53	66.0%	265	0.14	349
$99.00	Oct 2	0.00	0.13	$0.07	185.7%	247	0.02	158
$110.00	Oct 2	1.55	2.20	$1.88	34.6%	142	0.37	1.4K
$90.00	Oct 30	0.31	1.05	$0.68	108.8%	134	0.08	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 16.4%, max 29.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 2	Oct 16	63.6%	52.8%	20.3%	8	445
$111.00	Oct 2	Oct 16	57.8%	48.6%	18.8%	190	320
$110.00	Oct 2	Oct 30	61.1%	52.4%	16.6%	617	649
$108.00	Oct 2	Oct 23	60.4%	52.7%	14.5%	9	108
$119.00	Oct 2	Oct 30	61.5%	53.9%	14.1%	46	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Oct 2	Oct 30	65.1%	50.4%	29.3%	87	114
$111.00	Oct 2	Oct 16	57.8%	48.6%	18.8%	33	477
$110.00	Oct 2	Nov 6	61.1%	52.0%	17.5%	152	1.4K
$108.00	Oct 2	Oct 23	60.4%	52.7%	14.5%	63	273
$109.00	Oct 2	Oct 9	63.6%	57.9%	9.7%	164	201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.85, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Oct 2	$0.35	$0.65	$0.35	99%	1.86	$95.35
$125.00	$130.00	Nov 6	$0.72	$4.28	$0.72	29%	5.94	$125.72
$109.00	$110.00	Oct 2	$0.19	$0.81	$0.19	68%	4.26	$109.19
$121.00	$125.00	Oct 16	$0.39	$3.61	$0.39	26%	9.26	$121.39
$116.00	$118.00	Oct 16	$0.29	$1.71	$0.29	40%	5.90	$116.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$114.00	Oct 2	$0.52	$1.48	$0.52	76%	2.85	$115.48
$116.00	$113.00	Oct 9	$1.35	$1.65	$1.35	62%	1.22	$114.65
$110.00	$108.00	Oct 23	$0.54	$1.46	$0.54	44%	2.70	$109.46
$113.00	$112.00	Oct 16	$0.25	$0.75	$0.25	52%	3.00	$112.75
$119.00	$117.00	Oct 9	$1.15	$0.85	$1.15	71%	0.74	$117.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 6.69, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Oct 9	$0.76	$0.76	$0.24	62%	3.17	$116.76
$122.00	$123.00	Oct 9	$0.55	$0.55	$0.45	78%	1.22	$122.55
$115.00	$116.00	Oct 16	$0.77	$0.77	$0.23	57%	3.35	$115.77
$118.00	$119.00	Oct 16	$0.63	$0.63	$0.37	64%	1.70	$118.63
$121.00	$123.00	Oct 23	$0.85	$0.85	$1.15	69%	0.74	$121.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Oct 30	$0.87	$0.87	$0.13	85%	6.69	$93.13
$108.00	$105.00	Oct 16	$1.58	$1.58	$1.42	62%	1.11	$106.42
$108.00	$106.00	Oct 23	$1.20	$1.20	$0.80	61%	1.50	$106.80
$107.00	$106.00	Oct 2	$0.64	$0.64	$0.36	76%	1.78	$106.36
$110.00	$107.00	Oct 30	$1.63	$1.63	$1.37	57%	1.19	$108.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.09, cheapest $1.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 9	Oct 23	$1.86	62.6%	49.3%
$109.00	Oct 2	Oct 16	$3.01	63.6%	52.8%
$110.00	Oct 2	Oct 9	$1.10	61.1%	58.9%
$111.00	Oct 2	Oct 9	$2.35	57.8%	58.2%
$114.00	Oct 2	Oct 9	$1.81	53.0%	59.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 2	Oct 9	$1.69	63.6%	57.9%
$110.00	Oct 2	Oct 9	$1.95	61.1%	58.9%
$111.00	Oct 2	Oct 9	$2.11	57.8%	58.2%
$114.00	Oct 2	Oct 16	$2.32	53.0%	58.8%
$112.00	Oct 2	Oct 9	$2.40	52.6%	60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.39% of stock, avg 8.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Oct 2	$2.75	$2.15	$4.90	$106.10	$115.90	4.39%
$112.00	Oct 2	$2.57	$2.40	$4.97	$107.03	$116.97	4.46%
$113.00	Oct 2	$2.17	$3.46	$5.63	$107.37	$118.63	5.05%
$109.00	Oct 2	$4.09	$1.61	$5.70	$103.30	$114.70	5.11%
$110.00	Oct 2	$3.90	$1.88	$5.78	$104.22	$115.78	5.18%
$116.00	Oct 2	$1.02	$4.80	$5.82	$110.18	$121.82	5.22%
$114.00	Oct 2	$1.65	$4.28	$5.93	$108.07	$119.93	5.32%
$108.00	Oct 2	$4.83	$1.17	$6.00	$102.00	$114.00	5.38%
$107.00	Oct 2	$6.03	$1.07	$7.10	$99.90	$114.10	6.37%
$118.00	Oct 2	$0.75	$7.10	$7.85	$110.15	$125.85	7.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.75% of stock, avg 6.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 2	$0.78	$1.17	$1.95	$106.05	$118.95
$116.00	$108.00	Oct 2	$1.02	$1.17	$2.19	$105.81	$118.19
$117.00	$109.00	Oct 2	$0.78	$1.61	$2.39	$106.61	$119.39
$115.00	$108.00	Oct 2	$1.33	$1.17	$2.50	$105.50	$117.50
$116.00	$109.00	Oct 2	$1.02	$1.61	$2.63	$106.37	$118.63
$115.00	$109.00	Oct 2	$1.33	$1.61	$2.94	$106.06	$117.94
$117.00	$110.00	Oct 2	$0.78	$1.88	$2.66	$107.34	$119.66
$116.00	$110.00	Oct 2	$1.02	$1.88	$2.90	$107.10	$118.90
$114.00	$108.00	Oct 2	$1.65	$1.17	$2.82	$105.18	$116.82
$115.00	$110.00	Oct 2	$1.33	$1.88	$3.21	$106.79	$118.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.14, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	122/123	Oct 2	$0.86	$0.14	66%	6.14	$106.14	$122.86
96/97	122/123	Oct 9	$0.80	$0.20	68%	4.00	$96.20	$122.80
101/102	124/125	Oct 9	$0.82	$0.18	63%	4.56	$101.18	$124.82
99/100	122/123	Oct 9	$0.81	$0.19	64%	4.26	$99.19	$122.81
93/94	122/123	Oct 9	$0.71	$0.29	72%	2.45	$93.29	$122.71
96/97	119/120	Oct 9	$0.79	$0.21	61%	3.76	$96.21	$119.79
101/102	125/126	Oct 9	$0.73	$0.27	66%	2.70	$101.27	$125.73
106/107	116/117	Oct 2	$0.88	$0.12	49%	7.33	$106.12	$116.88
99/100	119/120	Oct 9	$0.80	$0.20	56%	4.00	$99.20	$119.80
93/94	119/120	Oct 9	$0.70	$0.30	65%	2.33	$93.30	$119.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 2	$0.07	$0.93	11%	13.29
$90.00	$91.00	$92.00	Oct 2	$0.06	$0.94	6%	15.67
$124.00	$125.00	$126.00	Oct 9	$0.09	$0.91	6%	10.11
$128.00	$129.00	$130.00	Oct 23	$0.08	$0.92	3%	11.50
$120.00	$121.00	$122.00	Oct 2	$0.11	$0.89	1%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 6	$0.45	$4.55	20%	10.11
$96.00	$97.00	$98.00	Oct 2	$0.07	$0.93	1%	13.29
$103.00	$104.00	$105.00	Oct 2	$0.10	$0.90	6%	9.00
$110.00	$111.00	$112.00	Oct 9	$0.11	$0.89	7%	8.09
$103.00	$104.00	$105.00	Oct 9	$0.10	$0.90	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-3.31, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 2	-$3.22	$1.78
$119.00	$124.00	1:2	Oct 30	-$1.04	$3.96
$125.00	$130.00	1:2	Oct 16	-$0.52	$4.48
$125.00	$126.00	1:2	Oct 2	-$0.05	$0.95
$128.00	$129.00	1:2	Oct 2	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$120.00	1:2	Oct 16	-$3.31	$6.69
$120.00	$114.00	1:2	Oct 16	-$2.07	$3.93
$103.00	$95.00	1:2	Nov 6	-$0.11	$7.89
$94.00	$93.00	1:2	Oct 30	-$0.08	$0.92
$108.00	$105.00	1:2	Oct 16	-$0.92	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.07%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Oct 30	$5.65	0.52	0.4%	5.07%	5.51%	1	10
$115.00	Oct 30	$4.25	0.46	3.1%	3.81%	6.94%	20	28
$120.00	Oct 23	$2.88	0.34	7.6%	2.58%	10.20%	1	267
$130.00	Nov 6	$1.48	0.23	16.6%	1.33%	17.91%	6	2
$122.00	Nov 6	$2.24	0.33	9.4%	2.01%	11.42%	4	--
$125.00	Nov 6	$1.58	0.29	12.1%	1.42%	13.51%	3	--
$115.00	Oct 23	$3.90	0.45	3.1%	3.50%	6.63%	1	--
$119.00	Oct 30	$2.70	0.37	6.7%	2.42%	9.14%	1	59
$118.00	Oct 23	$2.98	0.37	5.8%	2.67%	8.49%	19	18
$118.00	Oct 16	$2.79	0.35	5.8%	2.50%	8.32%	429	501

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 6,644

Total Puts 3,571

Put/Call Ratio 0.54

Net Difference 3,073

Prior's Put/Call Breakdown

Total Calls 14,000

Total Puts 7,524

Put/Call Ratio 0.54

Net Difference 6,476

Prior 7-Day Put/Call Summary

Total Calls 173,188

Total Puts 53,235

Average Put/Call Ratio 0.45

Ratio Trend Rising

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