UAL - Options Database

UAL

UNITED AIRLINES HLDG

$104.71 +3.99%

$104.60 (-0.11%)🌙

as of 10/27 06:09 PM

(10/26 18:08) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 18:11)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 73,729

Calls: 69,267 (94%)

Puts: 4,462 (6%)

Prior (10/26) 20,460

Calls: 14,915 (73%)

Puts: 5,545 (27%)

Current vs Prior +260.36%

Calls: +364.41% (Calls)

Puts: -19.53% (Puts)

Prior 7-Day Total 162,320

Calls: 92,852 (57%)

Puts: 69,468 (43%)

Prior 7-Day Average 23,188

Calls: 13,264 (57%)

Puts: 9,924 (43%)

Current vs Prior 7-Day Avg +217.95%

Calls: +422.20%

Puts: -55.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $22.64M

Calls: $21.08M (93%)

Puts: $1.56M (7%)

Prior (10/26) $7.32M

Calls: $4.89M (67%)

Puts: $2.44M (33%)

Current vs Prior +209.10%

Calls: +331.13%

Puts: -35.81%

Prior 7-Day Total $64.81M

Calls: $38.45M (59%)

Puts: $26.36M (41%)

Prior 7-Day Average $9.26M

Calls: $5.49M (59%)

Puts: $3.77M (41%)

Current vs Prior 7-Day Avg +144.52%

Calls: +283.70%

Puts: -58.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.06

Prior (10/26) 0.37

Current vs Prior -82.67%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -91.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 425,734

Calls: 251,485 (59%)

Puts: 174,249 (41%)

Prior (10/26) 415,493

Calls: 244,143 (59%)

Puts: 171,350 (41%)

Current vs Prior +2.46%

Prior 7-Day Total 2,370,359

Calls: 1,272,682 (54%)

Puts: 1,097,677 (46%)

Prior 7-Day Average 338,622

Calls: 181,811 (54%)

Puts: 156,811 (46%)

Current vs Prior 7-Day Avg +25.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.23% | 7.43%10.89% | 16.79%

Prior 5.35% | 7.68%10.81% | 16.66%

Current vs Prior -20.97% | -3.22%+0.76% | +0.75%

Prior 7-Day Avg 5.75% | 8.43%8.83% | 15.38%

Current vs 7-Day Avg -26.42% | -11.82%+23.23% | +9.19%

Prior 7-Day Eod 5.35% | 7.68%10.81% | 16.66%

Current vs 7-Day Eod -20.97% | -3.22%+0.76% | +0.75%

Sentiment BULLISHBEARISH

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 40.94% | 14.75%

Calls: 29.75% | 11.31%

Puts: 52.13% | 18.20%

Current vs 7-Day Avg -76.75% | -31.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($21.08M) vs puts ($1.56M). Massive premium surge with dollar volume up 209% vs prior. Dollar volume significantly above 7-day average (145% higher). Unusually high activity with volume up 260% vs prior - elevated interest.

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 10 of results (avg 6.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Nov 20	4.90	5.20	$5.05	5.9%	33	0.50	359
$105.00	Nov 20	5.35	5.80	$5.57	8.1%	52	0.52	3.6K
$110.00	Dec 4	4.30	4.70	$4.50	8.9%	7	0.42	24
$108.00	Nov 20	4.10	4.50	$4.30	9.3%	88	0.44	48
$102.00	Nov 20	6.65	7.30	$6.98	9.3%	109	0.61	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	5.30	5.50	$5.40	3.7%	25	0.48	4.0K
$102.00	Nov 20	3.90	4.05	$3.97	3.8%	1	0.39	49
$104.00	Nov 20	4.80	5.00	$4.90	4.1%	--	0.45	105
$101.00	Nov 20	3.50	3.65	$3.58	4.2%	7	0.36	56
$100.00	Nov 20	3.05	3.30	$3.18	7.9%	12	0.33	3.1K

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. 115 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	16.00	19.85	$17.93	21.5%	36	1.00	1
$89.00	Oct 30	13.95	17.85	$15.90	24.5%	4	1.00	--
$86.00	Oct 30	17.00	20.70	$18.85	19.6%	26	1.00	7
$90.00	Oct 30	12.95	16.70	$14.83	25.3%	2	1.00	8
$84.00	Oct 30	19.00	22.65	$20.83	17.5%	6	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 30	11.50	15.05	$13.28	26.7%	--	0.98	38
$112.00	Oct 30	6.05	8.55	$7.30	34.2%	--	0.97	27
$114.00	Oct 30	8.15	10.45	$9.30	24.7%	1	0.96	1
$111.00	Oct 30	5.25	7.65	$6.45	37.2%	--	0.93	33
$120.00	Nov 6	13.35	17.25	$15.30	25.5%	--	0.93	19

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 16.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 30	1.44	1.90	$1.67	27.5%	3.2K	0.43	385
$106.00	Nov 6	2.80	3.30	$3.05	16.4%	2.2K	0.47	2.3K
$109.00	Nov 6	1.64	2.14	$1.89	26.5%	2.0K	0.34	34
$103.00	Oct 30	2.81	4.50	$3.66	46.2%	434	0.66	564
$101.00	Dec 4	6.75	9.55	$8.15	34.4%	400	0.64	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 30	1.10	1.46	$1.28	28.1%	455	0.35	81
$101.00	Oct 30	0.58	0.76	$0.67	26.9%	440	0.22	299
$100.00	Nov 13	2.00	2.78	$2.39	32.6%	247	0.31	177
$98.00	Nov 13	1.43	2.35	$1.89	48.7%	235	0.26	65
$100.00	Oct 30	0.44	0.58	$0.51	27.5%	153	0.17	557

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 18.1%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 30	Nov 27	58.3%	46.8%	24.5%	57	359
$106.00	Oct 30	Dec 4	57.2%	46.0%	24.2%	3.4K	386
$103.00	Oct 30	Dec 4	57.0%	46.4%	22.9%	438	564
$102.00	Oct 30	Dec 4	56.2%	46.3%	21.6%	27	292
$104.00	Oct 30	Dec 4	56.4%	47.6%	18.7%	197	416

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 30	Nov 27	57.0%	44.7%	27.5%	475	92
$100.00	Oct 30	Nov 27	58.3%	46.8%	24.5%	177	570
$115.00	Nov 6	Nov 27	55.9%	45.2%	23.6%	10	35
$102.00	Oct 30	Nov 27	56.2%	46.2%	21.7%	56	131
$104.00	Oct 30	Dec 4	56.4%	47.6%	18.7%	73	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.00, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Nov 20	$1.25	$1.25	$1.25	88%	1.00	$91.25
$94.00	$96.00	Nov 27	$0.97	$1.03	$0.97	81%	1.06	$94.97
$102.00	$103.00	Nov 27	$0.10	$0.90	$0.10	61%	9.00	$102.10
$101.00	$102.00	Dec 4	$0.17	$0.83	$0.17	64%	4.88	$101.17
$95.00	$96.00	Nov 6	$0.42	$0.58	$0.42	88%	1.38	$95.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Nov 6	$0.25	$0.75	$0.25	67%	3.00	$108.75
$108.00	$107.00	Nov 13	$0.20	$0.80	$0.20	58%	4.00	$107.80
$103.00	$102.00	Nov 6	$0.11	$0.89	$0.11	40%	8.09	$102.89
$107.00	$105.00	Nov 6	$0.90	$1.10	$0.90	58%	1.22	$106.10
$104.00	$103.00	Nov 20	$0.27	$0.73	$0.27	45%	2.70	$103.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 4.88, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Nov 20	$0.83	$0.83	$0.17	67%	4.88	$113.83
$114.00	$115.00	Nov 27	$0.76	$0.76	$0.24	69%	3.17	$114.76
$109.00	$110.00	Nov 20	$0.82	$0.82	$0.18	58%	4.56	$109.82
$109.00	$110.00	Nov 13	$0.79	$0.79	$0.21	60%	3.76	$109.79
$116.00	$117.00	Nov 6	$0.49	$0.49	$0.51	84%	0.96	$116.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Nov 13	$0.68	$0.68	$0.32	77%	2.13	$95.32
$92.00	$90.00	Nov 13	$0.55	$0.55	$1.45	85%	0.38	$91.45
$104.00	$103.00	Nov 6	$0.77	$0.77	$0.23	55%	3.35	$103.23
$99.00	$98.00	Dec 4	$0.64	$0.64	$0.36	68%	1.78	$98.36
$103.00	$102.00	Nov 20	$0.66	$0.66	$0.34	58%	1.94	$102.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.48, cheapest $0.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 30	Nov 6	$0.92	57.0%	46.7%
$106.00	Oct 30	Nov 6	$1.38	57.2%	52.0%
$104.00	Oct 30	Nov 6	$1.79	56.4%	51.3%
$107.00	Oct 30	Nov 6	$1.34	55.9%	51.2%
$105.00	Oct 30	Nov 6	$1.51	56.0%	53.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 30	Nov 6	$1.09	57.0%	46.7%
$104.00	Oct 30	Nov 6	$1.47	56.4%	51.3%
$107.00	Oct 30	Nov 6	$1.40	55.9%	51.2%
$105.00	Oct 30	Nov 6	$1.56	56.0%	53.1%
$106.00	Oct 30	Nov 13	$2.31	57.2%	59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 3.83% of stock, avg 9.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Oct 30	$2.34	$1.67	$4.01	$99.99	$108.01	3.83%
$105.00	Oct 30	$2.07	$2.09	$4.16	$100.84	$109.16	3.97%
$107.00	Oct 30	$1.25	$3.15	$4.40	$102.60	$111.40	4.20%
$106.00	Oct 30	$1.67	$3.07	$4.74	$101.26	$110.74	4.53%
$108.00	Oct 30	$0.88	$3.97	$4.85	$103.15	$112.85	4.63%
$103.00	Oct 30	$3.66	$1.28	$4.94	$98.06	$107.94	4.72%
$102.00	Oct 30	$4.28	$0.93	$5.21	$96.79	$107.21	4.98%
$109.00	Oct 30	$0.67	$4.70	$5.37	$103.63	$114.37	5.13%
$101.00	Oct 30	$4.75	$0.67	$5.42	$95.58	$106.42	5.18%
$110.00	Oct 30	$0.50	$5.53	$6.03	$103.97	$116.03	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.96% of stock, avg 6.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$100.00	Oct 30	$0.50	$0.51	$1.01	$98.99	$111.01
$110.00	$101.00	Oct 30	$0.50	$0.67	$1.17	$99.83	$111.17
$109.00	$100.00	Oct 30	$0.67	$0.51	$1.18	$98.82	$110.18
$109.00	$101.00	Oct 30	$0.67	$0.67	$1.34	$99.66	$110.34
$108.00	$100.00	Oct 30	$0.88	$0.51	$1.39	$98.61	$109.39
$110.00	$102.00	Oct 30	$0.50	$0.93	$1.43	$100.57	$111.43
$108.00	$101.00	Oct 30	$0.88	$0.67	$1.55	$99.45	$109.55
$109.00	$102.00	Oct 30	$0.67	$0.93	$1.60	$100.40	$110.60
$108.00	$102.00	Oct 30	$0.88	$0.93	$1.81	$100.19	$109.81
$110.00	$103.00	Oct 30	$0.50	$1.28	$1.78	$101.22	$111.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 3.00, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
88/89	112/113	Nov 6	$0.75	$0.25	69%	3.00	$88.25	$112.75
88/89	116/117	Nov 6	$0.65	$0.35	79%	1.86	$88.35	$116.65
93/94	113/114	Nov 13	$0.89	$0.11	54%	8.09	$93.11	$113.89
86/87	112/113	Nov 6	$0.71	$0.29	70%	2.45	$86.29	$112.71
86/87	116/117	Nov 6	$0.61	$0.39	80%	1.56	$86.39	$116.61
97/98	112/113	Nov 6	$0.87	$0.13	53%	6.69	$97.13	$112.87
97/98	116/117	Nov 6	$0.77	$0.23	63%	3.35	$97.23	$116.77
99/100	116/117	Nov 6	$0.84	$0.16	55%	5.25	$99.16	$116.84
90/91	112/113	Nov 6	$0.71	$0.29	67%	2.45	$90.29	$112.71
90/91	116/117	Nov 6	$0.61	$0.39	77%	1.56	$90.39	$116.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Nov 20	$0.08	$2.42	6%	30.25
$105.00	$106.00	$107.00	Nov 6	$0.07	$0.93	9%	13.29
$111.00	$112.00	$113.00	Oct 30	$0.05	$0.95	5%	19.00
$98.00	$99.00	$100.00	Nov 20	$0.05	$0.95	4%	19.00
$102.00	$103.00	$104.00	Nov 13	$0.07	$0.93	7%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.17	$4.83	17%	28.41
$110.00	$115.00	$120.00	Nov 20	$0.38	$4.62	23%	12.16
$92.00	$95.00	$98.00	Dec 4	$0.14	$2.86	11%	20.43
$109.00	$110.00	$111.00	Oct 30	$0.09	$0.91	14%	10.11
$101.00	$102.00	$103.00	Oct 30	$0.09	$0.91	13%	10.11

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 $-1.83, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Dec 4	-$0.02	$4.98
$120.00	$125.00	1:2	Nov 20	-$0.32	$4.68
$121.00	$122.00	1:2	Nov 13	-$0.09	$0.91
$111.00	$112.00	1:2	Oct 30	-$0.11	$0.89
$123.00	$124.00	1:2	Nov 6	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$107.00	1:2	Nov 27	-$1.83	$6.17
$115.00	$109.00	1:2	Nov 13	-$2.30	$3.70
$88.00	$85.00	1:2	Nov 27	-$0.15	$2.85
$87.50	$85.00	1:2	Nov 20	-$0.07	$2.43
$100.00	$99.00	1:2	Oct 30	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.11%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Dec 4	$4.30	0.42	5.0%	4.11%	9.16%	7	24
$105.00	Dec 4	$6.00	0.54	0.3%	5.73%	6.01%	20	--
$107.00	Dec 4	$4.95	0.49	2.2%	4.73%	6.91%	127	1
$108.00	Dec 4	$4.40	0.46	3.1%	4.20%	7.34%	98	--
$113.00	Dec 4	$2.84	0.36	7.9%	2.71%	10.63%	12	--
$107.00	Nov 20	$4.50	0.48	2.2%	4.30%	6.48%	6	37
$108.00	Nov 20	$4.10	0.44	3.1%	3.92%	7.06%	88	48
$106.00	Nov 20	$4.90	0.50	1.2%	4.68%	5.91%	33	359
$105.00	Nov 20	$5.35	0.52	0.3%	5.11%	5.39%	52	3.6K
$106.00	Dec 4	$4.85	0.51	1.2%	4.63%	5.86%	172	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 69,267

Total Puts 4,462

Put/Call Ratio 0.06

Net Difference 64,805

Prior's Put/Call Breakdown

Total Calls 14,915

Total Puts 5,545

Put/Call Ratio 0.37

Net Difference 9,370

Prior 7-Day Put/Call Summary

Total Calls 92,852

Total Puts 69,468

Average Put/Call Ratio 0.77

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