UAL - Options Database

UAL

UNITED AIRLINES HLDG

$102.00 +0.32%

$101.60 (-0.39%)🌙

as of 10/22 06:08 PM

(10/20 18:01) ◀

Thursday, October 22, 2026 (6:08pm)

▶ (10/23 18:04)

◀ 10/22 18:08 ▶

Option Volume

Detail

ℹ

Current (10/22) 18,331

Calls: 11,005 (60%)

Puts: 7,326 (40%)

Prior (10/20) 39,245

Calls: 22,177 (57%)

Puts: 17,068 (43%)

Current vs Prior -53.29%

Calls: -50.38% (Calls)

Puts: -57.08% (Puts)

Prior 7-Day Total 159,202

Calls: 87,838 (55%)

Puts: 71,364 (45%)

Prior 7-Day Average 22,743

Calls: 12,548 (55%)

Puts: 10,194 (45%)

Current vs Prior 7-Day Avg -19.40%

Calls: -12.30%

Puts: -28.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $7.93M

Calls: $6.03M (76%)

Puts: $1.90M (24%)

Prior (10/20) $13.34M

Calls: $8.97M (67%)

Puts: $4.37M (33%)

Current vs Prior -40.56%

Calls: -32.83%

Puts: -56.42%

Prior 7-Day Total $71.54M

Calls: $40.19M (56%)

Puts: $31.35M (44%)

Prior 7-Day Average $10.22M

Calls: $5.74M (56%)

Puts: $4.48M (44%)

Current vs Prior 7-Day Avg -22.39%

Calls: +4.98%

Puts: -57.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.67

Prior (10/20) 0.77

Current vs Prior -13.50%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -19.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 434,456

Calls: 257,234 (59%)

Puts: 177,222 (41%)

Prior (10/20) 296,803

Calls: 132,326 (45%)

Puts: 164,477 (55%)

Current vs Prior +46.38%

Prior 7-Day Total 2,093,554

Calls: 1,019,080 (49%)

Puts: 1,074,474 (51%)

Prior 7-Day Average 299,079

Calls: 145,582 (49%)

Puts: 153,496 (51%)

Current vs Prior 7-Day Avg +45.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.28% | 7.00%10.81% | 16.86%

Prior 6.55% | 9.22%11.49% | 15.01%

Current vs Prior -49.83% | -24.04%-5.85% | +12.31%

Prior 7-Day Avg 5.38% | 8.17%6.19% | 14.63%

Current vs 7-Day Avg -38.94% | -14.35%+74.60% | +15.25%

Prior 7-Day Eod 6.55% | 9.22%11.49% | 15.01%

Current vs 7-Day Eod -49.83% | -24.04%-5.85% | +12.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.52% | 10.12%

Calls: 12.12% | 12.56%

Puts: 6.92% | 7.69%

Prior 9.52% | 10.12%

Calls: 12.12% | 12.56%

Puts: 6.92% | 7.69%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 43.61% | 19.63%

Calls: 31.14% | 15.70%

Puts: 56.09% | 23.57%

Current vs 7-Day Avg -78.17% | -48.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.03M) vs puts ($1.90M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.67. Rising open interest (up 46%) 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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. 110 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	14.80	17.90	$16.35	19.0%	3	1.00	5
$87.00	Oct 23	13.90	16.15	$15.02	15.0%	1	1.00	27
$85.00	Oct 23	15.70	18.25	$16.98	15.0%	2	1.00	25
$89.00	Oct 23	11.95	14.20	$13.08	17.2%	8	1.00	12
$90.00	Oct 23	10.80	13.25	$12.03	20.4%	8	1.00	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 23	4.40	6.40	$5.40	37.0%	--	1.00	71
$108.00	Oct 23	4.85	7.35	$6.10	41.0%	21	1.00	29
$109.00	Oct 23	5.90	9.05	$7.48	42.1%	2	1.00	24
$110.00	Oct 23	7.45	9.00	$8.23	18.8%	20	1.00	62
$111.00	Oct 23	7.15	11.00	$9.07	42.4%	39	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 13.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	2.20	2.93	$2.57	28.4%	1.2K	0.32	2.6K
$104.00	Oct 23	0.32	0.91	$0.62	95.2%	451	0.31	443
$103.00	Oct 23	0.79	1.36	$1.08	52.8%	435	0.43	2.5K
$102.00	Nov 20	5.55	6.20	$5.88	11.1%	413	0.54	147
$102.00	Oct 23	0.94	2.70	$1.82	96.7%	401	0.54	877

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.45	0.93	$0.69	69.6%	1.3K	0.28	602
$101.00	Oct 23	0.70	1.60	$1.15	78.3%	503	0.39	698
$99.00	Oct 23	0.27	0.55	$0.41	68.3%	304	0.19	277
$98.00	Oct 23	0.16	0.29	$0.22	59.1%	245	0.12	1.1K
$102.00	Oct 23	1.06	2.00	$1.53	61.4%	224	0.49	847

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 63.2%, max 81.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 23	Dec 4	83.2%	46.0%	81.0%	116	330
$102.00	Oct 23	Dec 4	79.7%	44.7%	78.3%	405	877
$105.00	Oct 23	Nov 27	74.4%	41.8%	78.1%	416	1.5K
$106.00	Oct 23	Nov 27	79.8%	47.1%	69.3%	259	578
$99.00	Oct 23	Nov 27	75.0%	45.4%	65.4%	43	240

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 23	Nov 27	83.2%	46.2%	80.2%	723	707
$102.00	Oct 23	Nov 27	79.7%	44.2%	80.2%	227	903
$99.00	Oct 23	Nov 27	75.0%	45.4%	65.4%	306	285
$100.00	Oct 23	Nov 27	77.1%	47.0%	64.1%	1.3K	616
$103.00	Oct 23	Nov 27	68.4%	46.1%	48.4%	135	458

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 4.56, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.00	Nov 20	$0.36	$1.64	$0.36	72%	4.56	$95.36
$100.00	$101.00	Oct 30	$0.15	$0.85	$0.15	64%	5.67	$100.15
$85.00	$86.00	Oct 23	$0.63	$0.37	$0.63	100%	0.59	$85.63
$100.00	$101.00	Nov 27	$0.22	$0.78	$0.22	60%	3.55	$100.22
$94.00	$95.00	Oct 23	$0.63	$0.37	$0.63	98%	0.59	$94.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$95.00	Nov 27	$0.92	$3.08	$0.92	38%	3.35	$98.08
$103.00	$101.00	Nov 6	$0.64	$1.36	$0.64	52%	2.13	$102.36
$107.00	$106.00	Nov 13	$0.35	$0.65	$0.35	64%	1.86	$106.65
$110.00	$109.00	Oct 30	$0.57	$0.43	$0.57	81%	0.75	$109.43
$106.00	$105.00	Oct 23	$0.65	$0.35	$0.65	92%	0.54	$105.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 4.56, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Nov 13	$0.82	$0.82	$0.18	73%	4.56	$112.82
$108.00	$109.00	Oct 30	$0.80	$0.80	$0.20	73%	4.00	$108.80
$108.00	$109.00	Nov 6	$0.85	$0.85	$0.15	66%	5.67	$108.85
$109.00	$110.00	Nov 20	$0.84	$0.84	$0.16	64%	5.25	$109.84
$118.00	$119.00	Oct 30	$0.59	$0.59	$0.41	86%	1.44	$118.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$98.00	Nov 13	$0.89	$0.89	$0.11	60%	8.09	$98.11
$89.00	$88.00	Nov 20	$0.60	$0.60	$0.40	84%	1.50	$88.40
$91.00	$90.00	Nov 20	$0.58	$0.58	$0.42	80%	1.38	$90.42
$93.00	$92.00	Nov 13	$0.62	$0.62	$0.38	75%	1.63	$92.38
$97.00	$96.00	Nov 20	$0.68	$0.68	$0.32	66%	2.12	$96.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.72, cheapest $1.89)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Oct 23	Oct 30	$1.89	79.7%	58.5%
$101.00	Oct 23	Oct 30	$1.72	83.2%	62.1%
$103.00	Oct 23	Oct 30	$1.59	68.4%	50.7%
$104.00	Oct 23	Oct 30	$1.74	62.9%	52.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Oct 23	Oct 30	$1.90	79.7%	58.5%
$101.00	Oct 23	Oct 30	$2.00	83.2%	62.1%
$103.00	Oct 23	Oct 30	$1.23	68.4%	50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.07% of stock, avg 9.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Oct 23	$0.62	$2.51	$3.13	$100.87	$107.13	3.07%
$102.00	Oct 23	$1.82	$1.53	$3.35	$98.65	$105.35	3.28%
$103.00	Oct 23	$1.08	$2.45	$3.53	$99.47	$106.53	3.46%
$100.00	Oct 23	$2.90	$0.69	$3.59	$96.41	$103.59	3.52%
$101.00	Oct 23	$2.44	$1.15	$3.59	$97.41	$104.59	3.52%
$99.00	Oct 23	$3.73	$0.41	$4.14	$94.86	$103.14	4.06%
$105.00	Oct 23	$0.55	$3.70	$4.25	$100.75	$109.25	4.17%
$98.00	Oct 23	$4.30	$0.22	$4.52	$93.48	$102.52	4.43%
$106.00	Oct 23	$0.43	$4.35	$4.78	$101.22	$110.78	4.69%
$107.00	Oct 23	$0.19	$5.40	$5.59	$101.41	$112.59	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.49% of stock, avg 6.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$97.00	Oct 23	$0.19	$0.31	$0.50	$96.50	$107.50
$107.00	$99.00	Oct 23	$0.19	$0.41	$0.60	$98.40	$107.60
$106.00	$97.00	Oct 23	$0.43	$0.31	$0.74	$96.26	$106.74
$106.00	$99.00	Oct 23	$0.43	$0.41	$0.84	$98.16	$106.84
$105.00	$97.00	Oct 23	$0.55	$0.31	$0.86	$96.14	$105.86
$105.00	$99.00	Oct 23	$0.55	$0.41	$0.96	$98.04	$105.96
$107.00	$100.00	Oct 23	$0.19	$0.69	$0.88	$99.12	$107.88
$104.00	$97.00	Oct 23	$0.62	$0.31	$0.93	$96.07	$104.93
$104.00	$99.00	Oct 23	$0.62	$0.41	$1.03	$97.97	$105.03
$106.00	$100.00	Oct 23	$0.43	$0.69	$1.12	$98.88	$107.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 3.76, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
87/88	118/119	Oct 30	$0.79	$0.21	80%	3.76	$87.21	$118.79
94/95	118/119	Oct 30	$0.86	$0.14	69%	6.14	$94.14	$118.86
90/91	118/119	Oct 30	$0.74	$0.26	76%	2.85	$90.26	$118.74
90/92	112/113	Nov 13	$1.45	$0.55	52%	2.64	$90.55	$113.45
90/91	117/118	Nov 6	$0.71	$0.29	71%	2.45	$90.29	$117.71
89/90	114/115	Nov 27	$0.87	$0.13	54%	6.69	$89.13	$114.87
87/88	110/111	Oct 30	$0.69	$0.31	72%	2.23	$87.31	$110.69
97/98	118/119	Oct 30	$0.82	$0.18	58%	4.56	$97.18	$118.82
90/91	111/112	Nov 20	$0.88	$0.12	51%	7.33	$90.12	$111.88
88/89	114/115	Nov 20	$0.77	$0.23	61%	3.35	$88.23	$114.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 16.24, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Nov 6	$0.07	$0.93	7%	13.29
$98.00	$99.00	$100.00	Nov 20	$0.06	$0.94	5%	15.67
$120.00	$121.00	$122.00	Nov 6	$0.07	$0.93	4%	13.29
$110.00	$111.00	$112.00	Oct 23	$0.07	$0.93	2%	13.29
$109.00	$110.00	$111.00	Nov 6	$0.10	$0.90	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.29	$4.71	21%	16.24
$98.00	$99.00	$100.00	Oct 23	$0.09	$0.91	16%	10.11
$93.00	$94.00	$95.00	Nov 20	$0.06	$0.94	4%	15.67
$89.00	$90.00	$91.00	Oct 30	$0.08	$0.92	4%	11.50
$99.00	$100.00	$101.00	Oct 23	$0.18	$0.82	20%	4.56

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 $-1.52, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$94.00	1:2	Oct 30	-$1.52	$6.48
$90.00	$98.00	1:2	Nov 27	-$3.01	$4.99
$115.00	$120.00	1:2	Nov 20	-$0.21	$4.79
$103.00	$104.00	1:2	Oct 23	-$0.16	$0.84
$102.00	$103.00	1:2	Oct 23	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$112.00	1:2	Oct 30	-$4.67	$1.33
$115.00	$108.00	1:2	Nov 27	-$4.77	$2.23
$101.00	$100.00	1:2	Oct 23	-$0.23	$0.77
$100.00	$99.00	1:2	Oct 23	-$0.13	$0.87
$90.00	$89.00	1:2	Oct 23	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.88%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Nov 27	$6.00	0.55	0.0%	5.88%	5.88%	3	73
$106.00	Nov 27	$4.10	0.44	3.9%	4.02%	7.94%	128	3
$102.00	Dec 4	$5.75	0.55	0.0%	5.64%	5.64%	4	--
$102.00	Nov 20	$5.55	0.54	0.0%	5.44%	5.44%	413	147
$103.00	Nov 20	$5.00	0.52	1.0%	4.90%	5.88%	79	72
$106.00	Nov 20	$3.65	0.43	3.9%	3.58%	7.50%	295	404
$108.00	Nov 20	$2.85	0.39	5.9%	2.79%	8.68%	8	32
$109.00	Nov 20	$2.56	0.36	6.9%	2.51%	9.37%	5	36
$104.00	Nov 27	$3.95	0.49	2.0%	3.87%	5.83%	1	56
$108.00	Nov 27	$2.51	0.40	5.9%	2.46%	8.34%	6	40

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 11,005

Total Puts 7,326

Put/Call Ratio 0.67

Net Difference 3,679

Prior's Put/Call Breakdown

Total Calls 22,177

Total Puts 17,068

Put/Call Ratio 0.77

Net Difference 5,109

Prior 7-Day Put/Call Summary

Total Calls 87,838

Total Puts 71,364

Average Put/Call Ratio 0.83

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