UAL - Options Database

UAL

UNITED AIRLINES HLDG

$110.95 -1.51%

$111.12 (+0.15%)🌙

as of 09/30 11:35 PM

(9/29 18:04) ◀

Wednesday, September 30, 2026 (11:35pm)

▶ (10/1 18:02)

◀ 9/30 23:35 ▶

Option Volume

Detail

ℹ

Current (09/30) 14,122

Calls: 7,766 (55%)

Puts: 6,356 (45%)

Prior (09/29) 8,337

Calls: 5,046 (61%)

Puts: 3,291 (39%)

Current vs Prior +69.39%

Calls: +53.90% (Calls)

Puts: +93.13% (Puts)

Prior 7-Day Total 140,777

Calls: 98,251 (70%)

Puts: 42,526 (30%)

Prior 7-Day Average 20,111

Calls: 14,035 (70%)

Puts: 6,075 (30%)

Current vs Prior 7-Day Avg -29.78%

Calls: -44.67%

Puts: +4.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $5.18M

Calls: $2.69M (52%)

Puts: $2.49M (48%)

Prior (09/29) $2.56M

Calls: $1.76M (69%)

Puts: $798.2K (31%)

Current vs Prior +102.72%

Calls: +53.03%

Puts: +212.20%

Prior 7-Day Total $50.18M

Calls: $34.89M (70%)

Puts: $15.29M (30%)

Prior 7-Day Average $7.17M

Calls: $4.98M (70%)

Puts: $2.18M (30%)

Current vs Prior 7-Day Avg -27.69%

Calls: -46.00%

Puts: +14.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.82

Prior (09/29) 0.65

Current vs Prior +25.49%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +67.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 181,091

Calls: 142,516 (79%)

Puts: 38,575 (21%)

Prior (09/29) 373,384

Calls: 210,051 (56%)

Puts: 163,333 (44%)

Current vs Prior -51.50%

Prior 7-Day Total 2,504,220

Calls: 1,433,004 (57%)

Puts: 1,071,216 (43%)

Prior 7-Day Average 357,745

Calls: 204,714 (57%)

Puts: 153,030 (43%)

Current vs Prior 7-Day Avg -49.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.65% | 7.80%9.38% | 17.85%

Prior 4.45% | 8.49%10.63% | 17.06%

Current vs Prior -17.92% | -8.13%-11.77% | +4.60%

Prior 7-Day Avg 4.30% | 7.44%8.47% | 16.62%

Current vs 7-Day Avg -15.16% | +4.84%+10.76% | +7.41%

Prior 7-Day Eod 4.45% | 8.49%10.63% | 17.06%

Current vs 7-Day Eod -17.92% | -8.13%-11.77% | +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

Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 69% vs prior. Call-heavy open interest (142,516 calls vs 38,575 puts) suggests bullish positioning. Declining open interest (down 52%) indicates positions being closed.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.0%, best 6.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 9	3.55	3.80	$3.68	6.8%	8	0.49	67
$92.00	Oct 2	18.15	19.90	$19.02	9.2%	11	0.90	6

PUTS (0)

No puts meet the criteria

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. 38 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	19.25	23.10	$21.18	18.2%	5	0.99	--
$101.00	Oct 2	8.40	11.55	$9.98	31.6%	2	0.98	1
$100.00	Oct 2	10.05	12.50	$11.28	21.7%	2	0.98	14
$97.00	Oct 2	12.85	14.85	$13.85	14.4%	1	0.95	--
$91.00	Oct 2	18.85	20.90	$19.88	10.3%	13	0.90	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 2	5.45	7.35	$6.40	29.7%	1	1.00	--
$118.00	Oct 2	6.25	8.25	$7.25	27.6%	3	1.00	3
$115.00	Oct 2	2.96	5.55	$4.26	60.8%	18	0.85	127
$121.00	Oct 9	9.45	12.10	$10.77	24.6%	3	0.83	--
$118.00	Oct 9	7.05	9.70	$8.38	31.6%	3	0.74	3

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 7.3K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	1.78	2.34	$2.06	27.2%	561	0.27	35.8K
$115.00	Oct 16	3.25	4.10	$3.68	23.1%	367	0.41	4.1K
$116.00	Oct 2	0.21	0.46	$0.34	73.5%	341	0.16	948
$113.00	Oct 9	3.00	3.35	$3.18	11.0%	303	0.45	327
$125.00	Oct 2	0.01	0.48	$0.25	188.0%	262	0.07	541

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.22	2.67	$2.45	18.4%	245	0.29	2.1K
$95.00	Oct 16	0.32	0.73	$0.53	77.4%	229	0.08	837
$95.00	Oct 9	0.10	0.36	$0.23	113.0%	207	0.05	404
$103.00	Oct 16	0.94	2.91	$1.93	102.1%	199	0.24	22
$103.00	Oct 23	2.09	4.00	$3.05	62.6%	194	0.28	11

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 14.2%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 2	Oct 30	59.6%	48.0%	24.4%	127	306
$109.00	Oct 2	Oct 16	68.5%	55.3%	23.8%	34	446
$110.00	Oct 2	Oct 30	67.4%	54.5%	23.5%	4	496
$108.00	Oct 2	Oct 16	54.2%	48.8%	11.1%	14	195
$111.00	Oct 2	Oct 9	55.0%	53.1%	3.6%	14	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Oct 2	Oct 23	62.3%	50.1%	24.5%	36	145
$110.00	Oct 2	Oct 23	67.4%	56.1%	20.2%	17	1.5K
$109.00	Oct 2	Oct 9	68.5%	58.9%	16.2%	61	325
$111.00	Oct 2	Oct 30	55.0%	51.3%	7.1%	22	508
$108.00	Oct 2	Oct 30	54.2%	53.1%	2.0%	62	316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.70, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$114.00	Oct 23	$9.40	$6.60	$9.40	84%	0.70	$107.40
$112.00	$115.00	Oct 30	$0.50	$2.50	$0.50	52%	5.00	$112.50
$110.00	$112.00	Oct 16	$0.23	$1.77	$0.23	55%	7.70	$110.23
$106.00	$108.00	Oct 2	$0.97	$1.03	$0.97	89%	1.06	$106.97
$105.00	$107.00	Oct 9	$0.75	$1.25	$0.75	76%	1.67	$105.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$112.00	Oct 2	$1.45	$1.55	$1.45	85%	1.07	$113.55
$117.00	$115.00	Oct 9	$1.05	$0.95	$1.05	69%	0.90	$115.95
$120.00	$111.00	Oct 16	$5.52	$3.48	$5.52	73%	0.63	$114.48
$106.00	$105.00	Oct 16	$0.12	$0.88	$0.12	32%	7.33	$105.88
$100.00	$98.00	Oct 30	$0.21	$1.79	$0.21	21%	8.52	$99.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 2.19, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 23	$0.74	$0.74	$0.26	67%	2.85	$120.74
$124.00	$125.00	Oct 9	$0.52	$0.52	$0.48	82%	1.08	$124.52
$113.00	$114.00	Oct 9	$0.78	$0.78	$0.22	55%	3.55	$113.78
$119.00	$120.00	Oct 16	$0.61	$0.61	$0.39	69%	1.56	$119.61
$117.00	$118.00	Oct 9	$0.59	$0.59	$0.41	68%	1.44	$117.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$107.00	Oct 23	$2.06	$2.06	$0.94	54%	2.19	$107.94
$110.00	$107.00	Oct 16	$1.82	$1.82	$1.18	55%	1.54	$108.18
$104.00	$100.00	Oct 30	$1.52	$1.52	$2.48	70%	0.61	$102.48
$103.00	$102.00	Oct 23	$0.75	$0.75	$0.25	72%	3.00	$102.25
$108.00	$107.00	Oct 9	$0.78	$0.78	$0.22	64%	3.55	$107.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.05, cheapest $1.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 2	Oct 9	$2.55	67.4%	51.8%
$109.00	Oct 2	Oct 16	$3.07	68.5%	55.3%
$111.00	Oct 2	Oct 9	$1.77	55.0%	53.1%
$112.00	Oct 2	Oct 9	$1.93	59.6%	57.9%
$113.00	Oct 2	Oct 9	$2.09	51.9%	57.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 2	Oct 9	$1.52	67.4%	51.8%
$109.00	Oct 2	Oct 9	$1.89	68.5%	58.9%
$111.00	Oct 2	Oct 9	$2.05	55.0%	53.1%
$112.00	Oct 2	Oct 9	$1.59	59.6%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.30% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Oct 2	$2.16	$1.50	$3.66	$107.34	$114.66	3.30%
$110.00	Oct 2	$2.55	$1.46	$4.01	$105.99	$114.01	3.61%
$108.00	Oct 2	$3.78	$0.49	$4.27	$103.73	$112.27	3.85%
$109.00	Oct 2	$3.28	$1.13	$4.41	$104.59	$113.41	3.97%
$112.00	Oct 2	$1.75	$2.81	$4.56	$107.44	$116.56	4.11%
$115.00	Oct 2	$0.59	$4.26	$4.85	$110.15	$119.85	4.37%
$106.00	Oct 2	$4.75	$0.27	$5.02	$100.98	$111.02	4.52%
$105.00	Oct 2	$6.33	$0.30	$6.63	$98.37	$111.63	5.98%
$117.00	Oct 2	$0.29	$6.40	$6.69	$110.31	$123.69	6.03%
$118.00	Oct 2	$0.13	$7.25	$7.38	$110.62	$125.38	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.73% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Oct 2	$0.34	$0.47	$0.81	$106.19	$116.81
$116.00	$108.00	Oct 2	$0.34	$0.49	$0.83	$107.17	$116.83
$115.00	$108.00	Oct 2	$0.59	$0.49	$1.08	$106.92	$116.08
$115.00	$107.00	Oct 2	$0.59	$0.47	$1.06	$105.94	$116.06
$114.00	$108.00	Oct 2	$0.69	$0.49	$1.18	$106.82	$115.18
$114.00	$107.00	Oct 2	$0.69	$0.47	$1.16	$105.84	$115.16
$116.00	$109.00	Oct 2	$0.34	$1.13	$1.47	$107.53	$117.47
$115.00	$109.00	Oct 2	$0.59	$1.13	$1.72	$107.28	$116.72
$114.00	$109.00	Oct 2	$0.69	$1.13	$1.82	$107.18	$115.82
$113.00	$108.00	Oct 2	$1.09	$0.49	$1.58	$106.42	$114.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 6.69, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	124/125	Oct 9	$0.87	$0.13	67%	6.69	$100.13	$124.87
95/96	124/125	Oct 9	$0.77	$0.23	74%	3.35	$95.23	$124.77
108/109	125/126	Oct 2	$0.87	$0.13	62%	6.69	$108.13	$125.87
95/96	117/118	Oct 9	$0.84	$0.16	60%	5.25	$95.16	$117.84
103/104	118/119	Oct 9	$0.88	$0.12	51%	7.33	$103.12	$118.88
103/104	120/121	Oct 9	$0.84	$0.16	55%	5.25	$103.16	$120.84
98/99	128/129	Oct 23	$0.76	$0.24	62%	3.17	$98.24	$128.76
97/98	124/125	Oct 9	$0.65	$0.35	72%	1.86	$97.35	$124.65
100/101	118/119	Oct 9	$0.78	$0.22	59%	3.55	$100.22	$118.78
100/101	120/121	Oct 9	$0.74	$0.26	62%	2.85	$100.26	$120.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$126.00	$127.00	Oct 9	$0.05	$0.95	1%	19.00
$119.00	$120.00	$121.00	Oct 2	$0.08	$0.92	4%	11.50
$113.00	$115.00	$117.00	Oct 16	$0.18	$1.82	10%	10.11
$126.00	$127.00	$128.00	Oct 23	$0.08	$0.92	1%	11.50
$127.00	$128.00	$129.00	Oct 9	$0.09	$0.91	2%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$108.00	$111.00	Oct 30	$0.29	$2.71	14%	9.34
$103.00	$104.00	$105.00	Oct 2	$0.15	$0.85	7%	5.67
$93.00	$94.00	$95.00	Oct 23	$0.13	$0.87	2%	6.69
$104.00	$105.00	$106.00	Oct 9	$0.15	$0.85	5%	5.67
$102.00	$103.00	$104.00	Oct 2	$0.14	$0.86	1%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-2.68, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$105.00	1:2	Oct 2	-$2.68	$1.32
$125.00	$130.00	1:2	Nov 6	-$0.71	$4.29
$121.00	$125.00	1:2	Oct 16	-$0.38	$3.62
$125.00	$130.00	1:2	Oct 16	-$0.30	$4.70
$115.00	$116.00	1:2	Oct 2	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$112.00	1:2	Oct 2	-$1.36	$1.64
$112.00	$111.00	1:2	Oct 2	-$0.19	$0.81
$104.00	$100.00	1:2	Oct 30	-$0.63	$3.37
$107.00	$106.00	1:2	Oct 2	-$0.07	$0.93
$92.50	$90.00	1:2	Oct 16	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.06%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 6	$4.50	0.46	3.6%	4.06%	7.71%	10	21
$121.00	Oct 30	$2.64	0.33	9.1%	2.38%	11.44%	3	126
$115.00	Oct 23	$4.15	0.43	3.6%	3.74%	7.39%	1	--
$114.00	Oct 23	$4.50	0.45	2.8%	4.06%	6.80%	1	--
$115.00	Oct 30	$4.00	0.46	3.6%	3.61%	7.26%	36	48
$117.00	Oct 30	$3.25	0.41	5.5%	2.93%	8.38%	3	8
$120.00	Oct 23	$2.65	0.33	8.2%	2.39%	10.55%	158	268
$118.00	Oct 23	$2.95	0.37	6.3%	2.66%	9.01%	1	--
$112.00	Oct 30	$4.75	0.52	0.9%	4.28%	5.23%	14	11
$125.00	Nov 6	$1.50	0.27	12.7%	1.35%	14.02%	3	4

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 7,766

Total Puts 6,356

Put/Call Ratio 0.82

Net Difference 1,410

Prior's Put/Call Breakdown

Total Calls 5,046

Total Puts 3,291

Put/Call Ratio 0.65

Net Difference 1,755

Prior 7-Day Put/Call Summary

Total Calls 98,251

Total Puts 42,526

Average Put/Call Ratio 0.49

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