UAL 期权链 United Airlines Holdings, Inc.
Cboe delayed options data · 截至 03:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.2% (101.33–108.01) · ATM IV 43.6% · P/C 未平仓量 0.46
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 33.65 | 36.20 | 16 | 21 | 238.0% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 8 | 150.1% | -0.00 | 0.0000 | -0.000 | |
| 28.60 | 31.55 | 1 | 3 | 222.9% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 2.13 | 1 | 3 | 285.1% | -0.00 | 0.0001 | -0.001 |
| 23.95 | 26.45 | 198.6% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.0200 | 110.5% | -0.00 | 0.0002 | -0.001 | ||||
| 18.90 | 21.50 | 6 | 161.9% | 1.00 | 0.0006 | -0.000 | 85 | 0 | 0.0200 | 5 | 5 | 87.6% | -0.00 | 0.0006 | -0.003 | |
| 13.60 | 16.45 | 2 | 113.1% | 1.00 | 0.0023 | -0.007 | 90 | 0 | 0.0300 | 6 | 10 | 68.8% | -0.01 | 0.0023 | -0.008 | |
| 8.45 | 10.95 | 15 | 31 | 0.98 | 0.0103 | -0.031 | 95 | 0 | 0.3200 | 15 | 16 | 68.9% | -0.02 | 0.0103 | -0.032 | |
| 4.60 | 7.10 | 3 | 3 | 42.5% | 0.91 | 0.0364 | -0.107 | 99 | 0 | 0.8800 | 21 | 18 | 60.1% | -0.09 | 0.0366 | -0.108 |
| 3.55 | 6.80 | 7 | 6 | 53.3% | 0.87 | 0.0484 | -0.142 | 100 | 0.2100 | 0.3100 | 166 | 123 | 44.4% | -0.13 | 0.0487 | -0.143 |
| 2.87 | 5.45 | 6 | 45.1% | 0.82 | 0.0620 | -0.184 | 101 | 0 | 0.5500 | 132 | 148 | 38.2% | -0.18 | 0.0625 | -0.185 | |
| 2.69 | 4.30 | 1 | 20 | 48.5% | 0.75 | 0.0759 | -0.227 | 102 | 0.3600 | 0.9000 | 34 | 83 | 39.8% | -0.25 | 0.0766 | -0.229 |
| 1.41 | 3.35 | 3 | 2 | 35.7% | 0.67 | 0.0878 | -0.265 | 103 | 0.4800 | 1.15 | 195 | 150 | 40.3% | -0.33 | 0.0887 | -0.268 |
| 0.7600 | 3.10 | 52 | 45 | 40.7% | 0.58 | 0.0953 | -0.290 | 104 | 1.24 | 1.61 | 375 | 295 | 46.4% | -0.43 | 0.0964 | -0.294 |
| 0.8500 | 2.00 | 159 | 134 | 40.9% | 0.48 | 0.0969 | -0.297 | 105 | 1.73 | 2.10 | 249 | 291 | 46.4% | -0.52 | 0.0981 | -0.301 |
| 0.9500 | 1.88 | 69 | 43 | 52.0% | 0.39 | 0.0925 | -0.285 | 106 | 2.23 | 2.80 | 191 | 272 | 46.9% | -0.62 | 0.0936 | -0.289 |
| 0.6200 | 1.00 | 191 | 192 | 44.6% | 0.30 | 0.0833 | -0.257 | 107 | 2.50 | 3.85 | 236 | 383 | 46.7% | -0.70 | 0.0842 | -0.260 |
| 0.0200 | 1.49 | 172 | 180 | 51.2% | 0.23 | 0.0715 | -0.221 | 108 | 3.50 | 4.20 | 125 | 156 | 44.3% | -0.78 | 0.0721 | -0.223 |
| 0.1000 | 0.6400 | 205 | 133 | 44.6% | 0.17 | 0.0590 | -0.182 | 109 | 3.30 | 5.95 | 4 | 76 | 42.2% | -0.83 | 0.0592 | -0.182 |
| 0.2000 | 0.7500 | 123 | 154 | 55.5% | 0.13 | 0.0472 | -0.145 | 110 | 4.40 | 7.65 | 38 | 213 | 65.1% | -0.88 | 0.0473 | -0.145 |
| 0 | 0.7800 | 4 | 32 | 58.1% | 0.09 | 0.0369 | -0.113 | 111 | 5.60 | 8.30 | 41 | 154 | 69.0% | -0.91 | 0.0370 | -0.111 |
| 0.1000 | 0.6400 | 73 | 298 | 63.1% | 0.07 | 0.0283 | -0.086 | 112 | 6.15 | 9.55 | 10 | 202 | 71.2% | -0.94 | 0.0285 | -0.083 |
| 0.0500 | 0.2000 | 227 | 410 | 52.8% | 0.05 | 0.0214 | -0.064 | 113 | 6.60 | 10.50 | 31 | 87 | 60.8% | -0.96 | 0.0217 | -0.060 |
| 0.0100 | 0.0900 | 139 | 161 | 48.6% | 0.04 | 0.0160 | -0.047 | 114 | 8.65 | 11.45 | 13 | 62 | 92.3% | -0.97 | 0.0161 | -0.044 |
| 0.0100 | 0.0600 | 133 | 398 | 51.8% | 0.03 | 0.0118 | -0.034 | 115 | 9.65 | 12.45 | 11 | 63 | 98.3% | -0.98 | 0.0116 | -0.032 |
| 0 | 0.3000 | 3 | 159 | 69.1% | 0.02 | 0.0087 | -0.025 | 116 | 10.55 | 11.85 | 5 | 6 | -0.99 | 0.0081 | -0.025 | |
| 0 | 0.0400 | 13 | 56 | 53.3% | 0.01 | 0.0065 | -0.018 | 117 | 11.30 | 13.75 | 1 | 78.5% | -0.99 | 0.0055 | -0.020 | |
| 0.0100 | 0.0500 | 24 | 131 | 60.0% | 0.01 | 0.0048 | -0.013 | 118 | 11.55 | 14.70 | -1.00 | 0.0036 | -0.018 | |||
| 0.0100 | 0.0500 | 7 | 106 | 63.6% | 0.01 | 0.0037 | -0.010 | 119 | 12.50 | 15.90 | 1 | -1.00 | 0.0023 | -0.017 | ||
| 0 | 0.0100 | 36 | 418 | 54.7% | 0.01 | 0.0028 | -0.008 | 120 | 13.60 | 16.75 | 16 | 1 | -1.00 | 0.0015 | -0.016 | |
| 0 | 0.1300 | 4 | 63 | 78.8% | 0.00 | 0.0022 | -0.006 | 121 | 15.30 | 18.30 | 1 | 117.6% | -1.00 | 0.0010 | -0.016 | |
| 0 | 0.6100 | 9 | 62 | 109.6% | 0.00 | 0.0018 | -0.005 | 122 | 16.30 | 19.30 | 122.4% | -1.00 | 0.0006 | -0.015 | ||
| 0 | 0.6100 | 2 | 12 | 114.0% | 0.00 | 0.0015 | -0.004 | 123 | 17.30 | 20.30 | 127.2% | -1.00 | 0.0004 | -0.015 | ||
| 0 | 0.3800 | 4 | 69 | 107.6% | 0.00 | 0.0012 | -0.004 | 124 | 17.50 | 21.45 | 2 | 102.9% | -1.00 | 0.0003 | -0.015 | |
| 0 | 0.0100 | 145 | 69.2% | 0.00 | 0.0010 | -0.003 | 125 | 18.60 | 22.45 | 2 | 2 | 113.1% | -1.00 | 0.0002 | -0.015 | |
| 0 | 0.0100 | 46 | 83 | 72.0% | 0.00 | 0.0008 | -0.003 | 126 | 20.30 | 23.30 | 141.0% | -1.00 | 0.0001 | -0.015 | ||
| 0 | 0.6800 | 1 | 160 | 134.1% | 0.00 | 0.0007 | -0.002 | 127 | 21.30 | 24.30 | 145.4% | -1.00 | 0.0001 | -0.015 | ||
| 0 | 1.55 | 4 | 53 | 167.8% | 0.00 | 0.0006 | -0.002 | 128 | 22.30 | 25.30 | 149.8% | -1.00 | 0.0001 | -0.015 | ||
| 0 | 0.8300 | 1 | 46 | 148.6% | 0.00 | 0.0005 | -0.002 | 129 | 23.30 | 26.30 | 154.1% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.9300 | 7 | 636 | 156.6% | 0.00 | 0.0004 | -0.002 | 130 | 24.30 | 27.30 | 158.4% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.5300 | 1 | 38 | 143.3% | 0.00 | 0.0004 | -0.001 | 131 | 25.30 | 28.30 | 162.6% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 2.13 | 101 | 202.0% | 0.00 | 0.0003 | -0.001 | 132 | 26.30 | 29.30 | 166.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 95 | 206.6% | 0.00 | 0.0003 | -0.001 | 133 | 27.30 | 30.35 | 172.8% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 232 | 211.1% | 0.00 | 0.0002 | -0.001 | 134 | 27.50 | 30.75 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.13 | 822 | 215.5% | 0.00 | 0.0002 | -0.001 | 135 | 28.80 | 32.45 | 162.8% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 43 | 219.9% | 0.00 | 0.0002 | -0.001 | 136 | 30.25 | 32.75 | 150.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 31 | 224.2% | 0.00 | 0.0001 | -0.001 | 137 | 31.30 | 34.45 | 192.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 8 | 228.5% | 0.00 | 0.0001 | -0.001 | 138 | 32.30 | 34.75 | 161.3% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 28 | 232.7% | 0.00 | 0.0001 | -0.000 | 139 | 33.30 | 35.75 | 164.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 68 | 236.9% | 0.00 | 0.0001 | -0.000 | 140 | 33.50 | 37.35 | 149.0% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 5 | 241.0% | 0.00 | 0.0001 | -0.000 | 141 | 34.50 | 37.75 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.13 | 4 | 245.0% | 0.00 | 0.0001 | -0.000 | 142 | 35.50 | 39.45 | 166.3% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 1 | 249.1% | 0.00 | 0.0001 | -0.000 | 143 | 37.30 | 40.30 | 209.1% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 253.0% | 0.00 | 0.0001 | -0.000 | 144 | 37.50 | 41.45 | 172.5% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.13 | 66 | 256.9% | 0.00 | 0.0000 | -0.000 | 145 | 39.30 | 41.75 | 184.4% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 3 | 260.8% | 0.00 | 0.0000 | -0.000 | 146 | 40.30 | 43.40 | 224.2% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 2.13 | 1 | 1 | 264.7% | 0.00 | 0.0000 | -0.000 | 147 | 41.30 | 43.75 | 190.7% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 2.13 | 1 | 23 | 275.9% | 0.00 | 0.0000 | -0.000 | 150 | 44.50 | 47.25 | 240.2% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 2.13 | 10 | 293.9% | 0.00 | 0.0000 | -0.000 | 155 | 49.55 | 52.45 | 267.7% | -1.00 | 0.0000 | -0.015 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。