UAL - Options Database

UAL

UNITED AIRLINES HLDG

$112.65 +1.02%

$112.84 (+0.17%)🌙

as of 09/29 06:04 PM

(9/28 02:44) ◀

Tuesday, September 29, 2026 (6:04pm)

▶ (9/30 23:35)

◀ 9/29 18:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 8,337

Calls: 5,046 (61%)

Puts: 3,291 (39%)

Prior (09/28) 10,215

Calls: 6,644 (65%)

Puts: 3,571 (35%)

Current vs Prior -18.38%

Calls: -24.05% (Calls)

Puts: -7.84% (Puts)

Prior 7-Day Total 155,518

Calls: 105,874 (68%)

Puts: 49,644 (32%)

Prior 7-Day Average 22,216

Calls: 15,124 (68%)

Puts: 7,092 (32%)

Current vs Prior 7-Day Avg -62.47%

Calls: -66.64%

Puts: -53.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $2.56M

Calls: $1.76M (69%)

Puts: $798.2K (31%)

Prior (09/28) $3.37M

Calls: $2.52M (75%)

Puts: $850.6K (25%)

Current vs Prior -24.08%

Calls: -30.13%

Puts: -6.16%

Prior 7-Day Total $55.09M

Calls: $36.93M (67%)

Puts: $18.16M (33%)

Prior 7-Day Average $7.87M

Calls: $5.28M (67%)

Puts: $2.59M (33%)

Current vs Prior 7-Day Avg -67.51%

Calls: -66.66%

Puts: -69.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.65

Prior (09/28) 0.54

Current vs Prior +21.34%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +26.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 373,384

Calls: 210,051 (56%)

Puts: 163,333 (44%)

Prior (09/28) 182,409

Calls: 139,857 (77%)

Puts: 42,552 (23%)

Current vs Prior +104.70%

Prior 7-Day Total 2,541,451

Calls: 1,444,093 (57%)

Puts: 1,097,358 (43%)

Prior 7-Day Average 363,064

Calls: 206,299 (57%)

Puts: 156,765 (43%)

Current vs Prior 7-Day Avg +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.45% | 8.49%10.63% | 17.06%

Prior 4.62% | 8.88%10.52% | 17.91%

Current vs Prior -3.70% | -4.41%+1.10% | -4.73%

Prior 7-Day Avg 4.25% | 7.16%7.53% | 16.26%

Current vs 7-Day Avg +4.73% | +18.56%+41.21% | +4.91%

Prior 7-Day Eod 4.62% | 8.88%10.52% | 17.91%

Current vs 7-Day Eod -3.70% | -4.41%+1.10% | -4.73%

Sentiment BULLISHBEARISH

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 69% call dollar volume ($1.76M). Bullish P/C ratio of 0.65. Rising open interest (up 105%) indicates new positions being established.

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 2 of results (avg 6.9%, best 4.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	2.66	2.92	$2.79	9.3%	419	0.32	36.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.43	0.45	$0.44	4.5%	295	0.07	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.44, cheapest $0.44)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.43	0.45	$0.44	4.5%	295	0.07	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	19.30	22.65	$20.98	16.0%	12	1.00	2
$94.00	Oct 2	17.30	20.65	$18.98	17.7%	21	1.00	2
$95.00	Oct 2	15.85	19.70	$17.77	21.7%	21	1.00	3
$96.00	Oct 2	14.85	18.65	$16.75	22.7%	10	1.00	3
$97.00	Oct 2	14.30	17.65	$15.98	21.0%	5	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	21.45	24.50	$22.98	13.3%	--	0.93	317
$122.00	Oct 2	8.35	11.40	$9.88	30.9%	--	0.93	20
$119.00	Oct 2	5.20	7.85	$6.53	40.6%	--	0.89	12
$120.00	Oct 2	6.10	8.75	$7.43	35.7%	25	0.88	31
$130.00	Oct 16	16.80	19.45	$18.13	14.6%	19	0.86	440

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 7.7K, top 666)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 2	0.50	1.94	$1.22	118.0%	666	0.39	1.1K
$116.00	Oct 2	0.78	1.19	$0.99	41.4%	597	0.28	594
$113.00	Oct 2	1.75	2.30	$2.03	27.1%	470	0.48	307
$120.00	Oct 16	2.66	2.92	$2.79	9.3%	419	0.32	36.1K
$120.00	Oct 9	1.49	2.01	$1.75	29.7%	354	0.27	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 2	2.29	3.85	$3.07	50.8%	556	0.61	511
$100.00	Oct 16	1.05	1.45	$1.25	32.0%	341	0.16	1.6K
$95.00	Oct 9	0.09	0.48	$0.28	139.3%	313	0.05	540
$95.00	Oct 16	0.43	0.45	$0.44	4.5%	295	0.07	1.1K
$113.00	Oct 2	0.91	3.95	$2.43	125.1%	150	0.52	539

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 12.6%, max 28.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 2	Oct 23	64.0%	49.9%	28.2%	3	332
$110.00	Oct 2	Nov 6	62.1%	52.6%	18.0%	12	204
$117.00	Oct 2	Nov 6	56.8%	51.2%	10.9%	62	611
$113.00	Oct 2	Nov 6	55.6%	51.9%	7.2%	472	307
$115.00	Oct 2	Nov 6	58.7%	57.0%	3.0%	109	572

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Oct 9	Oct 30	68.7%	54.4%	26.3%	25	23
$111.00	Oct 2	Nov 6	64.0%	52.9%	21.0%	45	484
$110.00	Oct 2	Nov 6	62.1%	52.6%	18.0%	44	1.5K
$112.00	Oct 2	Nov 6	54.1%	52.9%	2.3%	9	215
$115.00	Oct 2	Oct 16	58.7%	57.9%	1.4%	35	805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 15.67, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$105.00	Oct 16	$2.59	$1.41	$2.59	83%	0.54	$103.59
$110.00	$112.00	Oct 30	$0.65	$1.35	$0.65	60%	2.08	$110.65
$113.00	$115.00	Nov 6	$0.63	$1.37	$0.63	54%	2.17	$113.63
$108.00	$109.00	Oct 9	$0.25	$0.75	$0.25	66%	3.00	$108.25
$106.00	$107.00	Oct 30	$0.30	$0.70	$0.30	69%	2.33	$106.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$108.00	Oct 30	$0.12	$1.88	$0.12	40%	15.67	$109.88
$117.00	$116.00	Oct 16	$0.18	$0.82	$0.18	58%	4.56	$116.82
$108.00	$106.00	Oct 16	$0.28	$1.72	$0.28	33%	6.14	$107.72
$121.00	$120.00	Oct 16	$0.43	$0.57	$0.43	70%	1.33	$120.57
$117.00	$116.00	Oct 2	$0.49	$0.51	$0.49	77%	1.04	$116.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.39, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$117.00	Nov 6	$1.65	$1.65	$0.35	50%	4.71	$116.65
$126.00	$127.00	Oct 23	$0.84	$0.84	$0.16	75%	5.25	$126.84
$120.00	$122.00	Oct 23	$1.23	$1.23	$0.77	63%	1.60	$121.23
$124.00	$125.00	Oct 23	$0.76	$0.76	$0.24	72%	3.17	$124.76
$125.00	$126.00	Oct 9	$0.61	$0.61	$0.39	82%	1.56	$125.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$95.00	Nov 6	$3.64	$3.64	$9.36	64%	0.39	$104.36
$107.00	$105.00	Oct 30	$1.23	$1.23	$0.77	66%	1.60	$105.77
$108.00	$107.00	Oct 30	$0.83	$0.83	$0.17	63%	4.88	$107.17
$110.00	$109.00	Oct 23	$0.83	$0.83	$0.17	58%	4.88	$109.17
$102.00	$100.00	Oct 30	$0.86	$0.86	$1.14	75%	0.75	$101.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.07, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 2	Oct 9	$1.87	62.1%	54.5%
$111.00	Oct 2	Oct 9	$2.32	64.0%	57.7%
$112.00	Oct 2	Oct 9	$2.05	54.1%	56.2%
$115.00	Oct 2	Oct 9	$2.18	58.7%	63.2%
$113.00	Oct 2	Oct 9	$2.42	55.6%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 2	Oct 9	$1.50	62.1%	54.5%
$111.00	Oct 2	Oct 9	$1.73	64.0%	57.7%
$112.00	Oct 2	Oct 9	$2.05	54.1%	56.2%
$118.00	Oct 16	Oct 30	$0.82	51.5%	54.3%
$115.00	Oct 2	Oct 9	$2.18	58.7%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.81% of stock, avg 9.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 2	$1.22	$3.07	$4.29	$109.71	$118.29	3.81%
$113.00	Oct 2	$2.03	$2.43	$4.46	$108.54	$117.46	3.96%
$112.00	Oct 2	$2.58	$1.90	$4.48	$107.52	$116.48	3.98%
$115.00	Oct 2	$1.36	$3.65	$5.01	$109.99	$120.01	4.45%
$116.00	Oct 2	$0.99	$4.31	$5.30	$110.70	$121.30	4.70%
$111.00	Oct 2	$3.48	$1.85	$5.33	$105.67	$116.33	4.73%
$109.00	Oct 2	$4.58	$0.76	$5.34	$103.66	$114.34	4.74%
$117.00	Oct 2	$0.75	$4.80	$5.55	$111.45	$122.55	4.93%
$110.00	Oct 2	$4.18	$1.40	$5.58	$104.42	$115.58	4.95%
$108.00	Oct 2	$5.40	$0.52	$5.92	$102.08	$113.92	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.13% of stock, avg 7.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 2	$0.75	$0.52	$1.27	$106.73	$118.27
$117.00	$109.00	Oct 2	$0.75	$0.76	$1.51	$107.49	$118.51
$116.00	$108.00	Oct 2	$0.99	$0.52	$1.51	$106.49	$117.51
$116.00	$109.00	Oct 2	$0.99	$0.76	$1.75	$107.25	$117.75
$114.00	$108.00	Oct 2	$1.22	$0.52	$1.74	$106.26	$115.74
$115.00	$108.00	Oct 2	$1.36	$0.52	$1.88	$106.12	$116.88
$114.00	$109.00	Oct 2	$1.22	$0.76	$1.98	$107.02	$115.98
$117.00	$110.00	Oct 2	$0.75	$1.40	$2.15	$107.85	$119.15
$115.00	$109.00	Oct 2	$1.36	$0.76	$2.12	$106.88	$117.12
$116.00	$110.00	Oct 2	$0.99	$1.40	$2.39	$107.61	$118.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 11.50, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/102	124/125	Oct 30	$1.84	$0.16	43%	11.50	$100.16	$125.84
98/99	125/126	Oct 9	$0.86	$0.14	72%	6.14	$98.14	$125.86
100/101	125/126	Oct 9	$0.86	$0.14	69%	6.14	$100.14	$125.86
101/102	125/126	Oct 9	$0.80	$0.20	66%	4.00	$101.20	$125.80
109/110	129/130	Oct 2	$0.84	$0.16	61%	5.25	$109.16	$129.84
98/99	118/119	Oct 9	$0.85	$0.15	56%	5.67	$98.15	$118.85
106/107	125/126	Oct 9	$0.89	$0.11	52%	8.09	$106.11	$125.89
98/99	131/132	Oct 9	$0.62	$0.38	79%	1.63	$98.38	$131.62
102/103	131/132	Oct 9	$0.69	$0.31	70%	2.23	$102.31	$131.69
100/101	118/119	Oct 9	$0.85	$0.15	53%	5.67	$100.15	$118.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 30	$0.37	$4.63	12%	12.51
$122.00	$123.00	$124.00	Oct 30	$0.06	$0.94	3%	15.67
$98.00	$99.00	$100.00	Oct 2	$0.05	$0.95	0%	19.00
$115.00	$116.00	$117.00	Oct 2	$0.13	$0.87	12%	6.69
$119.00	$120.00	$121.00	Oct 30	$0.10	$0.90	4%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Oct 2	$0.06	$0.94	11%	15.67
$95.00	$97.50	$100.00	Oct 16	$0.13	$2.37	9%	18.23
$112.00	$113.00	$114.00	Oct 2	$0.11	$0.89	16%	8.09
$114.00	$115.00	$116.00	Oct 2	$0.08	$0.92	10%	11.50
$99.00	$100.00	$101.00	Oct 2	$0.07	$0.93	2%	13.29

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 $-4.45, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$106.00	1:2	Oct 30	-$4.45	$4.55
$118.00	$125.00	1:2	Nov 6	-$1.42	$5.58
$125.00	$130.00	1:2	Oct 16	-$0.39	$4.61
$121.00	$125.00	1:2	Oct 16	-$0.57	$3.43
$130.00	$135.00	1:2	Oct 23	-$0.39	$4.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$111.00	1:2	Oct 30	-$2.65	$4.35
$110.00	$109.00	1:2	Oct 2	-$0.12	$0.88
$98.00	$95.00	1:2	Oct 23	-$0.17	$2.83
$97.50	$95.00	1:2	Oct 16	-$0.10	$2.40
$107.00	$106.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.28%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 6	$5.95	0.50	2.1%	5.28%	7.37%	1	21
$117.00	Nov 6	$4.80	0.45	3.9%	4.26%	8.12%	2	21
$120.00	Oct 30	$3.80	0.38	6.5%	3.37%	9.90%	2	36
$118.00	Nov 6	$4.15	0.44	4.8%	3.68%	8.43%	2	--
$113.00	Nov 6	$6.30	0.54	0.3%	5.59%	5.90%	2	--
$119.00	Oct 30	$3.85	0.40	5.6%	3.42%	9.05%	--	60
$125.00	Nov 6	$2.39	0.31	11.0%	2.12%	13.08%	1	3
$115.00	Oct 30	$5.05	0.48	2.1%	4.48%	6.57%	--	48
$114.00	Oct 23	$5.35	0.49	1.2%	4.75%	5.95%	1	17
$114.00	Oct 30	$5.30	0.51	1.2%	4.70%	5.90%	--	15

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 5,046

Total Puts 3,291

Put/Call Ratio 0.65

Net Difference 1,755

Prior's Put/Call Breakdown

Total Calls 6,644

Total Puts 3,571

Put/Call Ratio 0.54

Net Difference 3,073

Prior 7-Day Put/Call Summary

Total Calls 105,874

Total Puts 49,644

Average Put/Call Ratio 0.51

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