UAL opsiyon zinciri United Airlines Holdings, Inc.

Vade Cboe delayed options data · itibarıyla 12:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.2% (98.22–118.17) · ATM IV 40.1% · P/C açık pozisyon 0.35

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
37.25	40.40			74.0%	0.98	0.0017	-0.011	70	0	0.3800	12	8	79.1%	-0.02	0.0018	-0.016
32.15	35.65			67.5%	0.98	0.0024	-0.013	75	0	0.7500			77.1%	-0.02	0.0025	-0.017
27.30	30.70		31	61.3%	0.97	0.0036	-0.016	80	0	0.5500		2	61.9%	-0.03	0.0036	-0.019
22.25	25.75			50.2%	0.96	0.0055	-0.020	85	0	0.9500		1	57.9%	-0.04	0.0055	-0.023
17.45	20.80		2	43.7%	0.93	0.0090	-0.028	90	0	1.00		46	47.6%	-0.07	0.0091	-0.030
13.05	16.30			43.4%	0.88	0.0151	-0.041	95	0.1400	1.17	52	243	39.7%	-0.12	0.0153	-0.043
0	0				0.00	0.0000	0.000	96	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	97	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	98	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	99	0	0				0.00	0.0000	0.000
9.00	12.10	5	6	41.5%	0.78	0.0232	-0.061	100	0.7100	2.93	34	74	42.4%	-0.22	0.0234	-0.062
0	0				0.00	0.0000	0.000	101	0	0				0.00	0.0000	0.000
7.60	10.70			41.8%	0.73	0.0261	-0.069	102	1.59	3.55		5	44.0%	-0.27	0.0264	-0.070
7.25	9.90			42.6%	0.70	0.0274	-0.072	103	1.24	3.90	6	31	40.8%	-0.30	0.0277	-0.074
6.30	9.45			42.0%	0.67	0.0285	-0.075	104	1.59	4.20		25	40.6%	-0.33	0.0289	-0.077
5.70	8.90	4	1	42.3%	0.64	0.0295	-0.078	105	1.98	4.80	4	38	41.5%	-0.36	0.0299	-0.079
5.10	8.30	2	10	42.1%	0.61	0.0303	-0.080	106	3.10	4.05		5	39.5%	-0.39	0.0308	-0.081
4.50	7.75		6	41.9%	0.58	0.0310	-0.082	107	2.85	5.70	14	10	41.6%	-0.42	0.0314	-0.083
3.95	6.80	1	16	40.0%	0.55	0.0314	-0.083	108	3.30	5.90	13	8	40.3%	-0.45	0.0319	-0.084
3.50	6.80	52	57	42.1%	0.52	0.0317	-0.083	109	3.80	6.75		8	41.5%	-0.49	0.0322	-0.085
3.05	6.35	1	5	42.1%	0.49	0.0318	-0.083	110	4.40	7.25	13	22	41.6%	-0.52	0.0323	-0.084
2.62	5.95	131	148	42.2%	0.46	0.0317	-0.083	111	5.00	7.80		2	41.6%	-0.55	0.0322	-0.084
2.24	5.25	55	60	41.0%	0.43	0.0314	-0.081	112	5.60	8.40		42	41.5%	-0.58	0.0320	-0.083
1.88	4.60		47	39.9%	0.40	0.0309	-0.080	113	6.30	9.00	1	8	41.6%	-0.61	0.0315	-0.081
1.55	4.15	263	376	39.4%	0.37	0.0302	-0.078	114	6.95	9.65	1	1	41.5%	-0.64	0.0309	-0.079
1.25	4.10	57	104	40.6%	0.34	0.0294	-0.075	115	7.65	10.55	27	34	42.4%	-0.67	0.0301	-0.077
1.09	4.30	62	85	43.3%	0.31	0.0284	-0.073	116	8.35	11.10		2	41.6%	-0.70	0.0292	-0.074
1.53	2.40	192	226	39.9%	0.28	0.0273	-0.070	117	9.10	12.05			42.7%	-0.73	0.0281	-0.071
0.6300	3.30	100	109	41.2%	0.26	0.0261	-0.067	118	9.90	12.50		3	41.3%	-0.75	0.0270	-0.068
0.4900	3.25	1	11	42.5%	0.24	0.0248	-0.063	119	10.70	13.65			43.2%	-0.78	0.0257	-0.064
0.7000	2.78	2	49	43.3%	0.22	0.0235	-0.060	120	11.50	14.20		3	41.9%	-0.80	0.0244	-0.061
0.3200	2.39		41	41.1%	0.20	0.0221	-0.057	121	12.35	15.30			43.6%	-0.82	0.0230	-0.058
0.6500	1.61		6	40.3%	0.18	0.0207	-0.053	122	13.20	15.30		20	38.3%	-0.84	0.0217	-0.054
0	2.22	61	64	41.8%	0.16	0.0194	-0.050	123	14.05	16.60			41.1%	-0.86	0.0203	-0.051
0	1.98	84	92	42.0%	0.15	0.0181	-0.047	124	14.95	18.05			45.3%	-0.87	0.0190	-0.048
0	1.50	2	187	40.2%	0.13	0.0168	-0.044	125	15.85	18.45			41.9%	-0.89	0.0178	-0.045
0	2.68	4	25	50.0%	0.12	0.0156	-0.042	126	16.70	19.55			43.1%	-0.90	0.0165	-0.042
0.0400	1.17	7	9	40.9%	0.11	0.0144	-0.039	127	17.60	20.70			45.1%	-0.91	0.0156	-0.039
0	0.9400		9	39.9%	0.10	0.0134	-0.037	128	18.55	21.75			46.7%	-0.92	0.0146	-0.037
0	0.9400		8	41.2%	0.09	0.0124	-0.035	129	19.45	22.60			45.9%	-0.93	0.0138	-0.035
0.0100	0.7500		12	40.6%	0.08	0.0116	-0.033	130	20.50	23.20			43.5%	-0.94	0.0129	-0.033
0	1.15			46.2%	0.08	0.0108	-0.032	131	21.45	24.65			49.3%	-0.94	0.0122	-0.033
0	1.15			47.6%	0.07	0.0100	-0.031	132	22.45	25.50			49.2%	-0.95	0.0114	-0.033
0	1.15		5	48.9%	0.07	0.0094	-0.029	133	23.40	26.80			53.2%	-0.95	0.0109	-0.033
0	1.19		1	50.7%	0.06	0.0088	-0.028	134	24.30	27.80			53.6%	-0.96	0.0106	-0.032
0	0.7500		1	46.9%	0.06	0.0083	-0.028	135	25.30	28.80		1	55.0%	-0.96	0.0103	-0.032
0	1.15			52.9%	0.06	0.0078	-0.027	136	25.60	29.80			46.2%	-0.97	0.0100	-0.032
0	1.18			54.4%	0.05	0.0074	-0.026	137	26.70	30.80			49.5%	-0.97	0.0096	-0.031
0	0.9500		1	53.2%	0.05	0.0070	-0.026	138	27.70	31.55			46.9%	-0.97	0.0090	-0.030
0	1.35		1	56.7%	0.05	0.0066	-0.025	139	28.70	32.80			51.9%	-0.97	0.0086	-0.029
0	0.9500		2	55.6%	0.05	0.0063	-0.025	140	29.85	33.60			52.0%	-0.98	0.0081	-0.027
0	0.7500			58.6%	0.04	0.0050	-0.023	145	34.70	38.55				-0.98	0.0061	-0.025
0	1.15			67.0%	0.03	0.0041	-0.021	150	40.00	43.80			69.8%	-0.99	0.0045	-0.026
0	0.9500			72.2%	0.03	0.0034	-0.020	155	45.30	48.75			78.9%	-0.99	0.0034	-0.022
0	0.7500			73.9%	0.03	0.0029	-0.019	160	49.60	53.80			71.6%	-0.99	0.0026	-0.018

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 02, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

UAL opsiyon zinciri United Airlines Holdings, Inc.

Volatilite gülümsemesi — Oct 02, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji