UAL - Options Database

UAL

UNITED AIRLINES HLDG

$98.96 -4.14%

$98.93 (-0.03%)🌙

as of 10/14 06:03 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/16 21:57)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 22,935

Calls: 9,971 (43%)

Puts: 12,964 (57%)

Prior (10/13) 18,423

Calls: 9,852 (53%)

Puts: 8,571 (47%)

Current vs Prior +24.49%

Calls: +1.21% (Calls)

Puts: +51.25% (Puts)

Prior 7-Day Total 182,256

Calls: 132,514 (73%)

Puts: 49,742 (27%)

Prior 7-Day Average 26,036

Calls: 18,930 (73%)

Puts: 7,106 (27%)

Current vs Prior 7-Day Avg -11.91%

Calls: -47.33%

Puts: +82.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $9.44M

Calls: $2.62M (28%)

Puts: $6.83M (72%)

Prior (10/13) $8.72M

Calls: $4.73M (54%)

Puts: $3.99M (46%)

Current vs Prior +8.28%

Calls: -44.68%

Puts: +71.16%

Prior 7-Day Total $54.72M

Calls: $34.70M (63%)

Puts: $20.02M (37%)

Prior 7-Day Average $7.82M

Calls: $4.96M (63%)

Puts: $2.86M (37%)

Current vs Prior 7-Day Avg +20.82%

Calls: -47.17%

Puts: +138.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.30

Prior (10/13) 0.87

Current vs Prior +49.45%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +106.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 345,255

Calls: 176,295 (51%)

Puts: 168,960 (49%)

Prior (10/13) 336,671

Calls: 169,283 (50%)

Puts: 167,388 (50%)

Current vs Prior +2.55%

Prior 7-Day Total 2,437,040

Calls: 1,262,529 (52%)

Puts: 1,174,511 (48%)

Prior 7-Day Average 348,148

Calls: 180,361 (52%)

Puts: 167,787 (48%)

Current vs Prior 7-Day Avg -0.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.89% | 8.11%3.89% | 13.42%

Prior 3.96% | 8.17%3.96% | 14.63%

Current vs Prior -1.81% | -0.63%-1.80% | -8.26%

Prior 7-Day Avg 5.13% | 7.21%6.07% | 15.25%

Current vs 7-Day Avg -24.21% | +12.59%-35.86% | -11.97%

Prior 7-Day Eod 3.96% | 8.17%3.96% | 14.63%

Current vs 7-Day Eod -1.81% | -0.63%-1.80% | -8.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 82.83% | 20.93%

Calls: 53.26% | 9.64%

Puts: 112.41% | 32.22%

Prior 19.50% | 24.48%

Calls: 19.39% | 28.26%

Puts: 19.61% | 20.69%

Current vs Prior +324.77% | -14.50%

Prior 7-Day Avg 11.49% | 18.10%

Calls: 10.75% | 16.56%

Puts: 12.22% | 19.65%

Current vs 7-Day Avg +621.16% | +15.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($6.83M). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 12 of results (avg 7.4%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	8.00	8.40	$8.20	4.9%	--	0.64	34
$100.00	Nov 20	5.40	5.70	$5.55	5.4%	224	0.50	271
$97.50	Nov 20	6.65	7.05	$6.85	5.8%	14	0.56	32
$98.00	Oct 30	4.70	5.05	$4.88	7.2%	33	0.55	2
$100.00	Oct 30	3.75	4.05	$3.90	7.7%	15	0.48	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	9.05	9.30	$9.18	2.7%	171	0.63	4.0K
$90.00	Nov 20	2.12	2.30	$2.21	8.1%	61	0.24	1.2K
$96.00	Oct 23	2.16	2.36	$2.26	8.8%	19	0.36	86
$115.00	Oct 16	15.25	16.75	$16.00	9.4%	27	0.96	216
$104.00	Nov 13	7.85	8.65	$8.25	9.7%	2	0.60	15

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. 114 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	10.10	12.65	$11.38	22.4%	--	1.00	22
$90.00	Oct 16	7.60	10.15	$8.88	28.7%	--	1.00	59
$92.50	Oct 16	5.15	7.75	$6.45	40.3%	--	1.00	22
$85.00	Nov 6	13.55	16.20	$14.88	17.8%	--	0.97	31
$80.00	Nov 13	17.55	21.60	$19.58	20.7%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	10.60	11.80	$11.20	10.7%	101	0.98	3.3K
$112.00	Oct 16	12.35	14.70	$13.52	17.4%	13	0.98	206
$116.00	Oct 16	16.15	19.15	$17.65	17.0%	--	0.98	19
$117.00	Oct 16	16.85	19.50	$18.18	14.6%	--	0.98	88
$114.00	Oct 16	14.20	17.15	$15.68	18.8%	20	0.97	46

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 13.5K, top 709)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 16	0.00	0.14	$0.07	200.0%	403	0.03	322
$112.00	Nov 27	1.70	2.28	$1.99	29.1%	366	0.24	--
$105.00	Oct 30	1.91	2.28	$2.09	17.7%	362	0.31	391
$115.00	Oct 16	0.00	0.23	$0.12	191.7%	305	0.04	4.0K
$105.00	Oct 16	0.06	0.23	$0.15	113.3%	263	0.07	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	1.89	2.40	$2.15	23.7%	709	0.64	2.6K
$97.50	Nov 20	4.75	5.50	$5.13	14.6%	628	0.44	1.3K
$99.00	Oct 16	1.14	2.68	$1.91	80.6%	476	0.54	163
$95.00	Oct 16	0.21	0.44	$0.33	69.7%	475	0.16	904
$96.00	Oct 16	0.15	0.60	$0.38	118.4%	400	0.21	128

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 20.6%, max 41.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 16	Nov 13	68.8%	48.8%	41.1%	150	78
$101.00	Oct 16	Nov 27	57.0%	46.0%	23.8%	65	33
$100.00	Oct 16	Nov 27	56.7%	46.2%	22.8%	156	203
$97.00	Oct 23	Nov 13	61.8%	53.8%	15.0%	7	1.5K
$102.00	Oct 16	Nov 13	56.0%	51.1%	9.5%	235	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 16	Nov 13	68.8%	48.8%	41.1%	208	790
$102.00	Oct 16	Nov 27	56.0%	45.9%	21.9%	249	377
$101.00	Oct 16	Nov 13	57.0%	48.6%	17.2%	163	355
$100.00	Oct 16	Nov 20	56.7%	48.9%	15.9%	954	5.4K
$99.00	Oct 16	Nov 6	57.0%	50.7%	12.4%	478	183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 2.12, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Oct 16	$1.46	$1.04	$1.46	92%	0.71	$96.46
$90.00	$98.00	Oct 30	$5.22	$2.78	$5.22	82%	0.53	$95.22
$95.00	$96.00	Oct 23	$0.10	$0.90	$0.10	69%	9.00	$95.10
$90.00	$95.00	Nov 27	$3.13	$1.87	$3.13	74%	0.60	$93.13
$101.00	$102.00	Nov 13	$0.13	$0.87	$0.13	47%	6.69	$101.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 16	$0.32	$0.68	$0.32	96%	2.12	$114.68
$107.00	$106.00	Oct 16	$0.35	$0.65	$0.35	93%	1.86	$106.65
$106.00	$105.00	Nov 6	$0.20	$0.80	$0.20	69%	4.00	$105.80
$117.00	$116.00	Oct 16	$0.53	$0.47	$0.53	98%	0.89	$116.47
$104.00	$103.00	Nov 13	$0.20	$0.80	$0.20	60%	4.00	$103.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.67, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$108.00	Nov 27	$1.77	$1.77	$0.23	62%	7.70	$107.77
$116.00	$117.00	Oct 23	$0.84	$0.84	$0.16	86%	5.25	$116.84
$108.00	$109.00	Oct 30	$0.80	$0.80	$0.20	74%	4.00	$108.80
$109.00	$110.00	Nov 13	$0.78	$0.78	$0.22	74%	3.55	$109.78
$105.00	$106.00	Oct 30	$0.79	$0.79	$0.21	69%	3.76	$105.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Nov 27	$2.01	$2.01	$2.99	74%	0.67	$87.99
$97.00	$95.00	Nov 13	$1.50	$1.50	$0.50	58%	3.00	$95.50
$90.00	$85.00	Nov 6	$1.25	$1.25	$3.75	76%	0.33	$88.75
$97.50	$95.00	Nov 20	$1.38	$1.38	$1.12	56%	1.23	$96.12
$90.00	$85.00	Nov 13	$1.08	$1.08	$3.92	77%	0.28	$88.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.52, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Oct 23	Nov 6	$1.17	61.8%	46.6%
$100.00	Oct 16	Oct 23	$2.22	56.7%	60.7%
$97.50	Oct 16	Nov 20	$4.09	40.3%	45.9%
$99.00	Oct 16	Oct 23	$2.40	57.0%	63.0%
$98.00	Oct 16	Oct 23	$2.21	29.6%	57.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 16	Oct 23	$1.75	56.7%	60.7%
$97.50	Oct 16	Nov 20	$4.40	40.3%	45.9%
$99.00	Oct 16	Oct 23	$1.97	57.0%	63.0%
$98.00	Oct 16	Oct 23	$2.50	29.6%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.60% of stock, avg 9.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Oct 16	$1.94	$0.63	$2.57	$95.43	$100.57	2.60%
$100.00	Oct 16	$0.99	$2.15	$3.14	$96.86	$103.14	3.17%
$99.00	Oct 16	$1.40	$1.91	$3.31	$95.69	$102.31	3.34%
$101.00	Oct 16	$0.69	$2.76	$3.45	$97.55	$104.45	3.49%
$97.50	Oct 16	$2.76	$0.73	$3.49	$94.01	$100.99	3.53%
$102.00	Oct 16	$0.43	$3.90	$4.33	$97.67	$106.33	4.38%
$95.00	Oct 16	$4.22	$0.33	$4.55	$90.45	$99.55	4.60%
$103.00	Oct 16	$0.51	$4.78	$5.29	$97.71	$108.29	5.35%
$104.00	Oct 16	$0.16	$5.68	$5.84	$98.16	$109.84	5.90%
$92.50	Oct 16	$6.45	$0.16	$6.61	$85.89	$99.11	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.77% of stock, avg 6.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Oct 16	$0.43	$0.33	$0.76	$94.24	$102.76
$102.00	$96.00	Oct 16	$0.43	$0.38	$0.81	$95.19	$102.81
$103.00	$95.00	Oct 16	$0.51	$0.33	$0.84	$94.16	$103.84
$103.00	$96.00	Oct 16	$0.51	$0.38	$0.89	$95.11	$103.89
$102.00	$97.00	Oct 16	$0.43	$0.57	$1.00	$96.00	$103.00
$101.00	$96.00	Oct 16	$0.69	$0.38	$1.07	$94.93	$102.07
$101.00	$95.00	Oct 16	$0.69	$0.33	$1.02	$93.98	$102.02
$103.00	$97.00	Oct 16	$0.51	$0.57	$1.08	$95.92	$104.08
$101.00	$97.00	Oct 16	$0.69	$0.57	$1.26	$95.74	$102.26
$102.00	$98.00	Oct 16	$0.43	$0.63	$1.06	$96.94	$103.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 2.13, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	108/109	Oct 16	$0.68	$0.32	72%	2.13	$93.32	$108.68
93/94	113/114	Oct 30	$0.82	$0.18	55%	4.56	$93.18	$113.82
90/91	110/111	Oct 23	$0.67	$0.33	68%	2.03	$90.33	$110.67
91/92	107/108	Oct 23	$0.76	$0.24	55%	3.17	$91.24	$107.76
94/95	108/109	Oct 23	$0.78	$0.22	52%	3.55	$94.22	$108.78
93/94	112/113	Oct 30	$0.75	$0.25	53%	3.00	$93.25	$112.75
93/94	110/111	Oct 30	$0.77	$0.23	51%	3.35	$93.23	$110.77
92/93	110/111	Oct 23	$0.65	$0.35	61%	1.86	$92.35	$110.65
93/94	103/104	Oct 16	$0.56	$0.44	67%	1.27	$93.44	$103.56
96/97	108/109	Oct 16	$0.66	$0.34	56%	1.94	$96.34	$108.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 27	$0.26	$4.74	23%	18.23
$105.00	$110.00	$115.00	Nov 20	$0.31	$4.69	20%	15.13
$95.00	$97.50	$100.00	Nov 20	$0.05	$2.45	14%	49.00
$98.00	$99.00	$100.00	Oct 16	$0.13	$0.87	30%	6.69
$92.50	$95.00	$97.50	Nov 20	$0.18	$2.32	14%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 6	$0.51	$4.49	28%	8.80
$80.00	$85.00	$90.00	Oct 30	$0.18	$4.82	14%	26.78
$85.00	$90.00	$95.00	Nov 13	$0.56	$4.44	24%	7.93
$87.50	$90.00	$92.50	Oct 16	$0.08	$2.42	7%	30.25
$85.00	$87.50	$90.00	Nov 20	$0.14	$2.36	10%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-3.77, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Nov 20	-$3.77	$6.23
$95.00	$97.50	1:2	Oct 16	-$1.30	$1.20
$110.00	$115.00	1:2	Nov 20	-$0.34	$4.66
$100.00	$105.00	1:2	Nov 20	-$1.51	$3.49
$92.50	$95.00	1:2	Oct 16	-$1.99	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.12	$4.88
$95.00	$90.00	1:2	Nov 13	-$0.32	$4.68
$90.00	$85.00	1:2	Oct 30	-$0.03	$4.97
$93.00	$90.00	1:2	Oct 30	-$0.18	$2.82
$82.50	$80.00	1:2	Nov 20	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.15%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Nov 27	$5.10	0.48	2.1%	5.15%	7.22%	2	--
$106.00	Nov 27	$3.25	0.38	7.1%	3.28%	10.40%	2	--
$100.00	Nov 20	$5.40	0.50	1.1%	5.46%	6.51%	224	271
$105.00	Nov 20	$3.35	0.37	6.1%	3.39%	9.49%	12	1.2K
$109.00	Nov 27	$2.38	0.30	10.2%	2.41%	12.55%	2	1
$100.00	Nov 13	$4.75	0.50	1.1%	4.80%	5.85%	35	3
$104.00	Nov 13	$3.25	0.40	5.1%	3.28%	8.38%	8	1
$102.00	Nov 13	$3.85	0.45	3.1%	3.89%	6.96%	6	3
$111.00	Nov 27	$1.94	0.27	12.2%	1.96%	14.13%	22	--
$99.00	Nov 13	$5.05	0.53	0.0%	5.10%	5.14%	4	1

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 9,971

Total Puts 12,964

Put/Call Ratio 1.30

Net Difference -2,993

Prior's Put/Call Breakdown

Total Calls 9,852

Total Puts 8,571

Put/Call Ratio 0.87

Net Difference 1,281

Prior 7-Day Put/Call Summary

Total Calls 132,514

Total Puts 49,742

Average Put/Call Ratio 0.63

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