UAL - Options Database

UAL

UNITED AIRLINES HLDG

$97.77 +2.27%

$94.54 (-3.30%)🌙

as of 10/20 04:00 PM

(10/20 15:00) ◀

Tuesday, October 20, 2026 (4:00pm)

▶ (10/20 18:01)

◀ 10/20 16:00 ▶

Option Volume

Detail

ℹ

Current (10/20 4:00pm) 39,245

Calls: 22,177 (57%)

Puts: 17,068 (43%)

Prior (10/14) 22,935

Calls: 9,971 (43%)

Puts: 12,964 (57%)

Current vs Prior +71.11%

Calls: +122.42% (Calls)

Puts: +31.66% (Puts)

Prior 7-Day Total 191,604

Calls: 91,800 (48%)

Puts: 99,804 (52%)

Prior 7-Day Average 27,372

Calls: 13,114 (48%)

Puts: 14,257 (52%)

Current vs Prior 7-Day Avg +43.38%

Calls: +69.11%

Puts: +19.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/20 4:00pm) $13.34M

Calls: $8.97M (67%)

Puts: $4.37M (33%)

Prior (10/14) $9.44M

Calls: $2.62M (28%)

Puts: $6.83M (72%)

Current vs Prior +41.30%

Calls: +242.67%

Puts: -35.97%

Prior 7-Day Total $72.52M

Calls: $36.87M (51%)

Puts: $35.65M (49%)

Prior 7-Day Average $10.36M

Calls: $5.27M (51%)

Puts: $5.09M (49%)

Current vs Prior 7-Day Avg +28.81%

Calls: +70.40%

Puts: -14.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/20 4:00pm) 0.77

Prior (10/14) 1.30

Current vs Prior -40.81%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -43.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/20 4:00pm) 296,803

Calls: 132,326 (45%)

Puts: 164,477 (55%)

Prior (10/14) 345,255

Calls: 176,295 (51%)

Puts: 168,960 (49%)

Current vs Prior -14.03%

Prior 7-Day Total 2,427,988

Calls: 1,185,712 (49%)

Puts: 1,242,276 (51%)

Prior 7-Day Average 346,855

Calls: 169,387 (49%)

Puts: 177,468 (51%)

Current vs Prior 7-Day Avg -14.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.55% | 9.22%11.49% | 15.01%

Prior 3.89% | 8.11%3.89% | 13.42%

Current vs Prior +68.26% | +13.57%+195.23% | +11.89%

Prior 7-Day Avg 6.07% | 8.85%5.36% | 14.71%

Current vs 7-Day Avg +7.85% | +4.17%+114.22% | +2.06%

Prior 7-Day Eod 3.89% | 8.11%12.03% | 15.46%

Current vs 7-Day Eod +68.26% | +13.57%-4.52% | -2.88%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.52% | 10.12%

Calls: 12.12% | 12.56%

Puts: 6.92% | 7.69%

Prior 82.83% | 20.93%

Calls: 53.26% | 9.64%

Puts: 112.41% | 32.22%

Current vs Prior -88.51% | -51.65%

Prior 7-Day Avg 24.76% | 15.79%

Calls: 18.17% | 14.74%

Puts: 31.34% | 16.84%

Current vs 7-Day Avg -61.55% | -35.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.97M). Above-average activity with volume up 71% vs prior. P/C ratio dropping 41% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 8.3%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	2.80	3.00	$2.90	6.9%	2.3K	0.35	1.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 23	17.20	18.95	$18.08	9.7%	1	1.00	--

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. 125 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	11.75	14.25	$13.00	19.2%	15	0.98	10
$86.00	Oct 23	10.90	13.90	$12.40	24.2%	3	0.98	1
$87.00	Oct 23	10.35	12.95	$11.65	22.3%	15	0.98	23
$88.00	Oct 23	9.50	11.40	$10.45	18.2%	7	0.95	10
$80.00	Nov 13	16.65	20.55	$18.60	21.0%	1	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 23	10.05	12.70	$11.38	23.3%	2	1.00	25
$110.00	Oct 23	11.00	13.50	$12.25	20.4%	53	1.00	145
$111.00	Oct 23	11.25	14.45	$12.85	24.9%	--	1.00	47
$112.00	Oct 23	12.40	15.45	$13.93	21.9%	--	1.00	45
$115.00	Oct 23	15.15	19.05	$17.10	22.8%	1	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 32.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 23	0.96	1.17	$1.07	19.6%	2.7K	0.26	417
$105.00	Nov 20	2.80	3.00	$2.90	6.9%	2.3K	0.35	1.6K
$110.00	Nov 20	1.33	1.78	$1.56	28.8%	1.1K	0.22	1.2K
$98.00	Oct 23	2.77	3.30	$3.04	17.4%	935	0.51	808
$105.00	Oct 23	0.49	0.73	$0.61	39.3%	865	0.17	584

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	1.05	4.25	$2.65	120.8%	2.4K	0.45	87
$98.00	Oct 23	2.65	3.05	$2.85	14.0%	1.1K	0.50	378
$90.00	Nov 20	1.99	2.45	$2.22	20.7%	1.1K	0.25	1.5K
$95.00	Oct 23	1.00	1.64	$1.32	48.5%	704	0.32	497
$92.00	Oct 23	0.63	0.80	$0.72	23.6%	665	0.18	138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 76.8%, max 229.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 23	Nov 27	151.4%	45.9%	229.7%	73	213
$101.00	Oct 23	Nov 20	97.1%	47.5%	104.4%	220	171
$104.00	Oct 23	Nov 27	80.4%	40.9%	96.7%	301	271
$102.00	Oct 23	Nov 27	81.1%	43.4%	87.1%	442	602
$97.00	Oct 23	Nov 27	86.5%	47.0%	84.0%	126	777

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 23	Nov 20	97.1%	47.5%	104.4%	51	286
$102.00	Oct 23	Nov 27	81.1%	43.4%	87.1%	41	319
$97.00	Oct 23	Nov 27	86.5%	47.0%	84.0%	2.4K	89
$98.00	Oct 23	Nov 20	87.4%	48.1%	81.7%	1.1K	424
$100.00	Oct 23	Nov 20	86.3%	48.7%	77.1%	463	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.85, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$96.00	Nov 27	$3.25	$2.75	$3.25	76%	0.85	$93.25
$90.00	$93.00	Oct 30	$1.68	$1.32	$1.68	85%	0.79	$91.68
$89.00	$90.00	Oct 23	$0.33	$0.67	$0.33	92%	2.03	$89.33
$95.00	$97.00	Nov 20	$0.65	$1.35	$0.65	63%	2.08	$95.65
$85.00	$86.00	Oct 23	$0.60	$0.40	$0.60	98%	0.67	$85.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Nov 20	$0.40	$0.60	$0.40	82%	1.50	$109.60
$111.00	$110.00	Oct 23	$0.60	$0.40	$0.60	100%	0.67	$110.40
$92.00	$90.00	Nov 27	$0.15	$1.85	$0.15	30%	12.33	$91.85
$102.00	$101.00	Oct 30	$0.30	$0.70	$0.30	69%	2.33	$101.70
$94.00	$92.50	Nov 20	$0.19	$1.31	$0.19	35%	6.89	$93.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 6.69, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 23	$0.87	$0.87	$0.13	85%	6.69	$114.87
$116.00	$117.00	Oct 30	$0.87	$0.87	$0.13	84%	6.69	$116.87
$114.00	$115.00	Nov 13	$0.89	$0.89	$0.11	81%	8.09	$114.89
$98.00	$100.00	Nov 13	$1.69	$1.69	$0.31	47%	5.45	$99.69
$106.00	$107.00	Nov 27	$0.87	$0.87	$0.13	65%	6.69	$106.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Nov 13	$0.78	$0.78	$0.22	73%	3.55	$90.22
$97.00	$96.00	Oct 23	$0.90	$0.90	$0.10	55%	9.00	$96.10
$90.00	$89.00	Nov 20	$0.65	$0.65	$0.35	75%	1.86	$89.35
$88.00	$87.00	Nov 27	$0.55	$0.55	$0.45	77%	1.22	$87.45
$86.00	$85.00	Oct 30	$0.40	$0.40	$0.60	89%	0.67	$85.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.97, cheapest $0.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 23	Oct 30	$0.36	97.1%	52.0%
$100.00	Oct 23	Oct 30	$0.81	86.3%	52.5%
$102.00	Oct 23	Oct 30	$0.92	81.1%	53.5%
$97.00	Oct 23	Oct 30	$1.63	86.5%	61.0%
$98.00	Oct 23	Oct 30	$0.99	87.4%	64.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 23	Oct 30	$1.55	97.1%	52.0%
$100.00	Oct 23	Oct 30	$0.75	86.3%	52.5%
$97.00	Oct 23	Oct 30	$0.46	86.5%	61.0%
$98.00	Oct 23	Oct 30	$0.98	87.4%	64.7%
$99.00	Oct 23	Oct 30	$0.93	82.3%	63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 5.88% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 23	$2.40	$3.35	$5.75	$93.25	$104.75	5.88%
$102.00	Oct 23	$1.32	$4.45	$5.77	$96.23	$107.77	5.90%
$95.00	Oct 23	$4.47	$1.32	$5.79	$89.21	$100.79	5.92%
$98.00	Oct 23	$3.04	$2.85	$5.89	$92.11	$103.89	6.02%
$100.00	Oct 23	$2.14	$3.88	$6.02	$93.98	$106.02	6.16%
$97.00	Oct 23	$3.55	$2.65	$6.20	$90.80	$103.20	6.34%
$94.00	Oct 23	$5.23	$1.17	$6.40	$87.60	$100.40	6.55%
$96.00	Oct 23	$4.65	$1.75	$6.40	$89.60	$102.40	6.55%
$93.00	Oct 23	$6.03	$0.67	$6.70	$86.30	$99.70	6.85%
$101.00	Oct 23	$2.15	$4.60	$6.75	$94.25	$107.75	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.78% of stock, avg 6.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$93.00	Oct 23	$1.07	$0.67	$1.74	$91.26	$104.74
$102.00	$93.00	Oct 23	$1.32	$0.67	$1.99	$91.01	$103.99
$103.00	$94.00	Oct 23	$1.07	$1.17	$2.24	$91.76	$105.24
$103.00	$95.00	Oct 23	$1.07	$1.32	$2.39	$92.61	$105.39
$102.00	$94.00	Oct 23	$1.32	$1.17	$2.49	$91.51	$104.49
$102.00	$95.00	Oct 23	$1.32	$1.32	$2.64	$92.36	$104.64
$103.00	$96.00	Oct 23	$1.07	$1.75	$2.82	$93.18	$105.82
$102.00	$96.00	Oct 23	$1.32	$1.75	$3.07	$92.93	$105.07
$101.00	$93.00	Oct 23	$2.15	$0.67	$2.82	$90.18	$103.82
$100.00	$93.00	Oct 23	$2.14	$0.67	$2.81	$90.19	$102.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 3.76, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/92	113/114	Nov 6	$1.58	$0.42	52%	3.76	$90.42	$114.58
85/86	108/109	Oct 30	$0.78	$0.22	70%	3.55	$85.22	$108.78
85/88	113/114	Nov 6	$1.62	$1.38	62%	1.17	$86.38	$114.62
83/84	108/109	Oct 30	$0.67	$0.33	72%	2.03	$83.33	$108.67
86/89	106/107	Nov 13	$1.91	$1.09	48%	1.75	$87.09	$107.91
89/90	109/110	Nov 20	$0.82	$0.18	51%	4.56	$89.18	$109.82
92/93	108/109	Oct 30	$0.78	$0.22	53%	3.55	$92.22	$108.78
93/94	108/109	Oct 30	$0.81	$0.19	49%	4.26	$93.19	$108.81
93/94	108/109	Oct 23	$0.68	$0.32	62%	2.12	$93.32	$108.68
90/91	107/108	Oct 30	$0.73	$0.27	56%	2.70	$90.27	$107.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 21.22, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Nov 6	$0.06	$0.94	7%	15.67
$98.00	$99.00	$100.00	Nov 20	$0.08	$0.92	6%	11.50
$92.00	$93.00	$94.00	Oct 23	$0.12	$0.88	9%	7.33
$104.00	$105.00	$106.00	Nov 20	$0.10	$0.90	5%	9.00
$108.00	$109.00	$110.00	Oct 23	$0.12	$0.88	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$103.00	$105.00	$107.00	Nov 6	$0.09	$1.91	13%	21.22
$101.00	$103.00	$105.00	Nov 6	$0.21	$1.79	18%	8.52
$108.00	$109.00	$110.00	Oct 23	$0.07	$0.93	5%	13.29
$86.00	$87.00	$88.00	Oct 23	$0.07	$0.93	3%	13.29
$111.00	$112.00	$113.00	Oct 23	$0.14	$0.86	14%	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. 76 found (best net $-3.16, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$89.00	1:2	Nov 13	-$3.16	$5.84
$90.00	$96.00	1:2	Nov 27	-$4.18	$1.82
$106.00	$107.00	1:2	Nov 13	-$0.18	$0.82
$113.00	$114.00	1:2	Nov 20	-$0.08	$0.92
$111.00	$112.00	1:2	Oct 23	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$108.00	1:2	Nov 13	-$5.85	$1.15
$102.00	$97.00	1:2	Nov 27	-$2.09	$2.91
$88.00	$85.00	1:2	Nov 6	-$0.06	$2.94
$85.00	$80.00	1:2	Nov 6	-$0.04	$4.96
$89.00	$86.00	1:2	Nov 13	-$0.18	$2.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 5.06%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Nov 20	$4.95	0.52	1.3%	5.06%	6.32%	12	13
$100.00	Nov 20	$4.45	0.49	2.3%	4.55%	6.83%	256	1.0K
$102.00	Nov 27	$3.60	0.45	4.3%	3.68%	8.01%	32	1
$105.00	Nov 27	$2.74	0.38	7.4%	2.80%	10.20%	3	13
$98.00	Nov 20	$5.30	0.54	0.2%	5.42%	5.66%	47	10
$101.00	Nov 20	$3.85	0.46	3.3%	3.94%	7.24%	29	10
$105.00	Nov 20	$2.80	0.35	7.4%	2.86%	10.26%	2.3K	1.6K
$104.00	Nov 20	$2.94	0.38	6.4%	3.01%	9.38%	33	33
$98.00	Nov 27	$5.10	0.56	0.2%	5.22%	5.45%	98	1
$100.00	Nov 27	$4.05	0.51	2.3%	4.14%	6.42%	1	6

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 22,177

Total Puts 17,068

Put/Call Ratio 0.77

Net Difference 5,109

Prior's Put/Call Breakdown

Total Calls 9,971

Total Puts 12,964

Put/Call Ratio 1.30

Net Difference -2,993

Prior 7-Day Put/Call Summary

Total Calls 91,800

Total Puts 99,804

Average Put/Call Ratio 1.36

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