UAL - Options Database

UAL

UNITED AIRLINES HLDG

$117.26 -0.37%

$117.12 (-0.12%)🌙

as of 07/22 06:21 PM

(7/21 18:06) ◀

Wednesday, July 22, 2026 (6:22pm)

▶ (7/23 18:07)

◀ 7/22 18:22 ▶

Option Volume

Detail

ℹ

Current (07/22) 7,242

Calls: 3,690 (51%)

Puts: 3,552 (49%)

Prior (07/21) 12,488

Calls: 4,896 (39%)

Puts: 7,592 (61%)

Current vs Prior -42.01%

Calls: -24.63% (Calls)

Puts: -53.21% (Puts)

Prior 7-Day Total 186,735

Calls: 84,554 (45%)

Puts: 102,181 (55%)

Prior 7-Day Average 26,676

Calls: 12,079 (45%)

Puts: 14,597 (55%)

Current vs Prior 7-Day Avg -72.85%

Calls: -69.45%

Puts: -75.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $3.24M

Calls: $1.94M (60%)

Puts: $1.29M (40%)

Prior (07/21) $5.13M

Calls: $2.46M (48%)

Puts: $2.67M (52%)

Current vs Prior -36.92%

Calls: -21.07%

Puts: -51.54%

Prior 7-Day Total $70.17M

Calls: $34.80M (50%)

Puts: $35.37M (50%)

Prior 7-Day Average $10.02M

Calls: $4.97M (50%)

Puts: $5.05M (50%)

Current vs Prior 7-Day Avg -67.72%

Calls: -60.91%

Puts: -74.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.96

Prior (07/21) 1.55

Current vs Prior -37.92%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -23.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 108,093

Calls: 58,595 (54%)

Puts: 49,498 (46%)

Prior (07/21) 318,702

Calls: 147,041 (46%)

Puts: 171,661 (54%)

Current vs Prior -66.08%

Prior 7-Day Total 2,385,494

Calls: 1,100,850 (46%)

Puts: 1,284,644 (54%)

Prior 7-Day Average 340,784

Calls: 157,264 (46%)

Puts: 183,520 (54%)

Current vs Prior 7-Day Avg -68.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.83% | 6.82%11.95% | 18.05%

Prior 4.46% | 7.03%11.62% | 17.72%

Current vs Prior -14.16% | -3.02%+2.80% | +1.82%

Prior 7-Day Avg 5.65% | 8.10%6.94% | 15.82%

Current vs 7-Day Avg -32.18% | -15.79%+72.18% | +14.10%

Prior 7-Day Eod 4.46% | 7.03%11.62% | 17.72%

Current vs 7-Day Eod -14.16% | -3.02%+2.80% | +1.82%

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 9.86% | 14.39%

Calls: 8.19% | 12.21%

Puts: 11.53% | 16.59%

Current vs 7-Day Avg -16.05% | +8.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.94M). Below-average activity with volume down 42% vs prior. P/C ratio dropping 38% - sentiment shifting bullish. Declining open interest (down 66%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 3 of results (avg 7.8%, best 5.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Aug 21	8.25	8.75	$8.50	5.9%	7	0.61	1
$112.00	Jul 31	6.85	7.45	$7.15	8.4%	2	0.73	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	4.20	4.60	$4.40	9.1%	9	0.76	38

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. 48 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 24	18.50	22.30	$20.40	18.6%	2	1.00	--
$98.00	Jul 24	17.50	20.65	$19.08	16.5%	2	1.00	--
$108.00	Jul 24	8.35	10.80	$9.57	25.6%	1	0.95	--
$103.00	Jul 24	12.55	15.80	$14.18	22.9%	2	0.95	--
$104.00	Jul 24	11.60	15.35	$13.48	27.8%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	11.10	14.15	$12.63	24.1%	3	0.99	73
$127.00	Jul 24	7.90	11.60	$9.75	37.9%	2	0.96	43
$126.00	Jul 24	7.50	10.05	$8.78	29.0%	1	0.95	53
$129.00	Jul 24	10.10	13.55	$11.83	29.2%	1	0.94	41
$128.00	Jul 24	9.00	12.55	$10.78	32.9%	1	0.91	21

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 4.8K, top 536)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	1.24	1.45	$1.35	15.6%	458	0.17	1.8K
$117.00	Jul 24	1.92	2.38	$2.15	21.4%	237	0.52	249
$125.00	Jul 24	0.06	0.26	$0.16	125.0%	214	0.07	2.6K
$120.00	Jul 31	2.32	3.00	$2.66	25.6%	129	0.41	461
$130.00	Jul 24	0.01	0.02	$0.02	50.0%	124	0.01	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 21	1.33	2.31	$1.82	53.8%	536	0.18	98
$112.00	Jul 24	0.31	0.51	$0.41	48.8%	258	0.15	309
$115.00	Jul 24	0.89	1.20	$1.05	29.5%	175	0.32	683
$110.00	Jul 24	0.14	0.33	$0.24	79.2%	170	0.09	2.7K
$119.00	Jul 24	2.76	3.10	$2.93	11.6%	153	0.62	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 37.3%, max 113.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Jul 24	Jul 31	110.8%	56.3%	96.7%	55	212
$123.00	Jul 24	Aug 21	92.7%	52.9%	75.3%	24	912
$128.00	Jul 24	Jul 31	87.5%	50.9%	71.9%	50	172
$129.00	Jul 24	Aug 21	83.1%	53.4%	55.5%	3	81
$140.00	Jul 31	Aug 21	69.4%	48.3%	43.6%	28	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Jul 24	Aug 21	105.0%	49.1%	113.6%	33	358
$102.00	Jul 24	Jul 31	123.5%	62.4%	97.9%	5	120
$100.00	Jul 24	Aug 28	100.2%	51.6%	94.0%	39	404
$103.00	Jul 24	Aug 21	103.0%	53.1%	93.9%	543	164
$105.00	Jul 24	Aug 28	95.0%	50.0%	90.2%	43	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 46.06, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$132.00	$140.00	Jul 31	$0.17	$7.83	$0.17	46.06	$132.17
$129.00	$131.00	Jul 31	$0.13	$1.87	$0.13	14.38	$129.13
$132.00	$136.00	Jul 24	$0.30	$3.70	$0.30	12.33	$132.30
$127.00	$129.00	Aug 21	$0.16	$1.84	$0.16	11.50	$127.16
$135.00	$140.00	Aug 21	$0.51	$4.49	$0.51	8.80	$135.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$97.00	Jul 24	$0.12	$1.88	$0.12	15.67	$98.88
$106.00	$105.00	Jul 24	$0.10	$0.90	$0.10	9.00	$105.90
$97.50	$95.00	Aug 21	$0.26	$2.24	$0.26	8.62	$97.24
$105.00	$100.00	Aug 14	$0.60	$4.40	$0.60	7.33	$104.40
$100.00	$97.50	Aug 21	$0.33	$2.17	$0.33	6.58	$99.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 49.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$103.00	Jul 24	$4.90	$4.90	$0.10	49.00	$102.90
$119.00	$120.00	Jul 31	$0.90	$0.90	$0.10	9.00	$119.90
$111.00	$116.00	Jul 24	$4.36	$4.36	$0.64	6.81	$115.36
$95.00	$97.00	Jul 24	$1.68	$1.68	$0.32	5.25	$96.68
$108.00	$111.00	Jul 24	$2.49	$2.49	$0.51	4.88	$110.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$127.00	Jul 31	$2.70	$2.70	$0.30	9.00	$127.30
$114.00	$113.00	Jul 31	$0.87	$0.87	$0.13	6.69	$113.13
$117.00	$116.00	Aug 21	$0.83	$0.83	$0.17	4.88	$116.17
$127.00	$125.00	Jul 31	$1.65	$1.65	$0.35	4.71	$125.35
$106.00	$105.00	Aug 21	$0.81	$0.81	$0.19	4.26	$105.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.11, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 24	Jul 31	$0.17	110.8%	56.3%
$135.00	Aug 14	Aug 21	$0.17	53.0%	47.6%
$140.00	Jul 31	Aug 7	$0.21	69.4%	59.1%
$128.00	Jul 24	Jul 31	$0.41	87.5%	50.9%
$129.00	Jul 24	Jul 31	$0.59	83.1%	55.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Jul 24	Jul 31	$0.09	123.5%	62.4%
$95.00	Jul 31	Aug 7	$0.22	78.3%	67.0%
$100.00	Jul 24	Jul 31	$0.27	100.2%	67.3%
$103.00	Jul 24	Jul 31	$0.28	103.0%	61.5%
$101.00	Jul 24	Jul 31	$0.29	91.1%	64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.45% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 24	$1.71	$2.34	$4.05	$113.95	$122.05	3.45%
$117.00	Jul 24	$2.15	$1.94	$4.09	$112.91	$121.09	3.49%
$116.00	Jul 24	$2.72	$1.40	$4.12	$111.88	$120.12	3.51%
$119.00	Jul 24	$1.39	$2.93	$4.32	$114.68	$123.32	3.68%
$120.00	Jul 24	$0.91	$3.93	$4.84	$115.16	$124.84	4.13%
$121.00	Jul 24	$0.70	$4.40	$5.10	$115.90	$126.10	4.35%
$123.00	Jul 24	$1.12	$5.80	$6.92	$116.08	$129.92	5.90%
$111.00	Jul 24	$7.08	$0.43	$7.51	$103.49	$118.51	6.40%
$117.00	Jul 31	$4.05	$3.45	$7.50	$109.50	$124.50	6.40%
$118.00	Jul 31	$3.55	$3.95	$7.50	$110.50	$125.50	6.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.08% of stock, avg 5.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$113.00	Jul 24	$0.70	$0.57	$1.27	$111.73	$122.27
$120.00	$113.00	Jul 24	$0.91	$0.57	$1.48	$111.52	$121.48
$121.00	$114.00	Jul 24	$0.70	$0.78	$1.48	$112.52	$122.48
$120.00	$114.00	Jul 24	$0.91	$0.78	$1.69	$112.31	$121.69
$123.00	$113.00	Jul 24	$1.12	$0.57	$1.69	$111.31	$124.69
$121.00	$115.00	Jul 24	$0.70	$1.05	$1.75	$113.25	$122.75
$123.00	$114.00	Jul 24	$1.12	$0.78	$1.90	$112.10	$124.90
$119.00	$113.00	Jul 24	$1.39	$0.57	$1.96	$111.04	$120.96
$120.00	$115.00	Jul 24	$0.91	$1.05	$1.96	$113.04	$121.96
$121.00	$116.00	Jul 24	$0.70	$1.40	$2.10	$113.90	$123.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 13.29, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/109	110/114	Aug 21	$3.72	$0.28	13.29	$105.28	$113.72
108/109	123/125	Aug 21	$1.84	$0.16	11.50	$107.16	$124.84
101/102	111/116	Jul 24	$4.59	$0.41	11.20	$97.41	$115.59
110/112	119/120	Aug 21	$1.82	$0.18	10.11	$110.18	$120.82
101/102	108/111	Jul 24	$2.72	$0.28	9.71	$99.28	$110.72
115/117	121/122	Aug 7	$1.81	$0.19	9.53	$115.19	$122.81
113/114	119/120	Aug 21	$0.90	$0.10	9.00	$113.10	$119.90
105/106	110/114	Aug 21	$3.59	$0.41	8.76	$102.41	$113.59
97/99	111/116	Jul 24	$4.48	$0.52	8.62	$94.52	$115.48
105/106	111/116	Jul 24	$4.46	$0.54	8.26	$101.54	$115.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$127.00	$128.00	$129.00	Jul 31	$0.08	$0.92	11.50
$130.00	$135.00	$140.00	Aug 21	$0.47	$4.53	9.64
$117.00	$118.00	$119.00	Jul 24	$0.12	$0.88	7.33
$116.00	$117.00	$118.00	Jul 24	$0.13	$0.87	6.69
$124.00	$125.00	$126.00	Jul 24	$0.16	$0.84	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 28	$0.08	$4.92	61.50
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 24	$0.06	$0.94	15.67
$126.00	$127.00	$128.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.14, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$140.00	1:2	Jul 31	-$0.14	$7.86
$100.00	$110.00	1:2	Aug 21	-$3.36	$6.64
$130.00	$136.00	1:2	Aug 28	-$0.98	$5.02
$135.00	$140.00	1:2	Aug 21	-$0.33	$4.67
$130.00	$135.00	1:2	Aug 21	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$110.00	1:2	Aug 28	-$1.06	$5.94
$100.00	$95.00	1:2	Jul 31	-$0.13	$4.87
$110.00	$105.00	1:2	Aug 14	-$0.39	$4.61
$105.00	$100.00	1:2	Aug 14	-$0.43	$4.57
$105.00	$100.00	1:2	Aug 28	-$0.65	$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.12%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Aug 21	$6.00	0.52	0.6%	5.12%	5.75%	4	87
$119.00	Aug 21	$5.55	0.49	1.5%	4.73%	6.22%	4	91
$121.00	Aug 28	$5.30	0.45	3.2%	4.52%	7.71%	2	2
$120.00	Aug 21	$5.20	0.47	2.3%	4.43%	6.77%	53	6.4K
$120.00	Aug 28	$4.60	0.46	2.3%	3.92%	6.26%	4	61
$118.00	Aug 7	$4.45	0.50	0.6%	3.79%	4.43%	1	--
$120.00	Aug 14	$4.25	0.46	2.3%	3.62%	5.96%	22	100
$119.00	Aug 7	$3.90	0.46	1.5%	3.33%	4.81%	12	28
$123.00	Aug 21	$3.90	0.41	4.9%	3.33%	8.22%	2	--
$122.00	Aug 14	$3.40	0.41	4.0%	2.90%	6.94%	4	23

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 3,690

Total Puts 3,552

Put/Call Ratio 0.96

Net Difference 138

Prior's Put/Call Breakdown

Total Calls 4,896

Total Puts 7,592

Put/Call Ratio 1.55

Net Difference -2,696

Prior 7-Day Put/Call Summary

Total Calls 84,554

Total Puts 102,181

Average Put/Call Ratio 1.26

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