UAL option chain United Airlines Holdings, Inc.
Cboe delayed options data · के अनुसार 09:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.0% (93.19–116.14) · ATM IV 42.4% · P/C open interest 1.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 32.90 | 37.05 | 0.99 | 0.0016 | -0.005 | 70 | 0 | 0.9500 | 78.0% | -0.01 | 0.0017 | -0.008 | |||||
| 28.05 | 32.10 | 37.0% | 0.98 | 0.0028 | -0.009 | 75 | 0 | 1.35 | 72.4% | -0.02 | 0.0028 | -0.011 | ||||
| 24.45 | 27.00 | 60.2% | 0.96 | 0.0048 | -0.015 | 80 | 0 | 0.9500 | 56.3% | -0.04 | 0.0048 | -0.017 | ||||
| 19.70 | 22.05 | 52.0% | 0.93 | 0.0083 | -0.024 | 85 | 0.2200 | 0.6100 | 8 | 8 | 44.6% | -0.07 | 0.0084 | -0.026 | ||
| 14.05 | 17.55 | 1 | 1 | 39.6% | 0.88 | 0.0136 | -0.039 | 90 | 0.1200 | 1.36 | 9 | 7 | 40.8% | -0.13 | 0.0137 | -0.041 |
| 10.65 | 13.40 | 1 | 1 | 43.1% | 0.79 | 0.0198 | -0.055 | 95 | 0.9700 | 2.21 | 194 | 506 | 40.1% | -0.21 | 0.0200 | -0.056 |
| 7.50 | 9.60 | 42.4% | 0.67 | 0.0252 | -0.068 | 100 | 2.90 | 3.70 | 3 | 41.7% | -0.33 | 0.0256 | -0.069 | |||
| 6.25 | 8.65 | 43.0% | 0.62 | 0.0268 | -0.071 | 102 | 2.85 | 5.60 | 1 | 1 | 42.5% | -0.39 | 0.0272 | -0.072 | ||
| 6.10 | 7.00 | 40.3% | 0.59 | 0.0274 | -0.072 | 103 | 3.60 | 5.40 | 1 | 41.2% | -0.42 | 0.0278 | -0.074 | |||
| 5.00 | 7.60 | 1 | 1 | 42.4% | 0.56 | 0.0278 | -0.073 | 104 | 3.75 | 6.50 | 9 | 10 | 42.3% | -0.44 | 0.0283 | -0.074 |
| 4.40 | 7.20 | 8 | 6 | 42.3% | 0.53 | 0.0281 | -0.074 | 105 | 4.30 | 7.05 | 1 | 4 | 42.6% | -0.47 | 0.0286 | -0.075 |
| 3.90 | 6.65 | 2 | 41.8% | 0.51 | 0.0283 | -0.074 | 106 | 5.75 | 6.60 | 42.3% | -0.50 | 0.0288 | -0.075 | |||
| 3.50 | 6.25 | 1 | 42.1% | 0.48 | 0.0283 | -0.073 | 107 | 5.65 | 8.10 | 43.3% | -0.53 | 0.0289 | -0.075 | |||
| 3.00 | 6.30 | 2 | 8 | 43.5% | 0.45 | 0.0282 | -0.073 | 108 | 5.95 | 8.55 | 5 | 41.6% | -0.56 | 0.0288 | -0.074 | |
| 2.77 | 5.40 | 42.1% | 0.42 | 0.0279 | -0.072 | 109 | 6.55 | 9.30 | 42.1% | -0.59 | 0.0286 | -0.073 | ||||
| 2.32 | 5.05 | 2 | 2 | 41.8% | 0.40 | 0.0275 | -0.071 | 110 | 7.85 | 9.10 | 4 | 41.3% | -0.61 | 0.0282 | -0.072 | |
| 1.97 | 4.65 | 2 | 7 | 41.4% | 0.37 | 0.0270 | -0.069 | 111 | 8.75 | 9.70 | 41.9% | -0.64 | 0.0277 | -0.071 | ||
| 2.55 | 3.45 | 6 | 41.4% | 0.35 | 0.0263 | -0.068 | 112 | 9.25 | 11.20 | 44.4% | -0.66 | 0.0271 | -0.069 | |||
| 1.97 | 3.30 | 7 | 40.7% | 0.32 | 0.0256 | -0.066 | 113 | 9.25 | 11.95 | 1 | 41.6% | -0.69 | 0.0264 | -0.067 | ||
| 1.16 | 3.85 | 1 | 41.8% | 0.30 | 0.0248 | -0.064 | 114 | 10.00 | 12.65 | 41.4% | -0.71 | 0.0256 | -0.065 | |||
| 1.06 | 2.89 | 2 | 39.3% | 0.28 | 0.0238 | -0.061 | 115 | 10.75 | 13.30 | 40.8% | -0.74 | 0.0247 | -0.063 | |||
| 0.8200 | 3.45 | 2 | 42.7% | 0.26 | 0.0229 | -0.059 | 116 | 11.65 | 15.00 | 45.6% | -0.76 | 0.0238 | -0.060 | |||
| 1.03 | 3.15 | 5 | 44.3% | 0.24 | 0.0219 | -0.057 | 117 | 11.95 | 15.05 | 1 | 39.6% | -0.78 | 0.0228 | -0.058 | ||
| 1.21 | 2.28 | 1 | 42.8% | 0.22 | 0.0209 | -0.054 | 118 | 13.10 | 15.90 | 41.4% | -0.80 | 0.0218 | -0.055 | |||
| 0.9200 | 1.87 | 1 | 3 | 41.0% | 0.20 | 0.0198 | -0.051 | 119 | 13.50 | 16.45 | 1 | 36.9% | -0.82 | 0.0208 | -0.053 | |
| 0.1000 | 1.84 | 181 | 482 | 37.7% | 0.18 | 0.0188 | -0.049 | 120 | 15.05 | 17.15 | 40.1% | -0.83 | 0.0197 | -0.050 | ||
| 0.5500 | 1.86 | 42.2% | 0.17 | 0.0177 | -0.046 | 121 | 15.70 | 17.80 | 36.7% | -0.85 | 0.0187 | -0.048 | ||||
| 0.2600 | 1.85 | 2 | 41.9% | 0.15 | 0.0167 | -0.044 | 122 | 16.80 | 19.00 | 40.6% | -0.86 | 0.0177 | -0.045 | |||
| 0.6100 | 1.26 | 4 | 2 | 41.9% | 0.14 | 0.0157 | -0.042 | 123 | 17.60 | 20.30 | 42.8% | -0.88 | 0.0168 | -0.043 | ||
| 0.4800 | 1.45 | 43.8% | 0.13 | 0.0147 | -0.039 | 124 | 18.65 | 20.60 | 38.7% | -0.89 | 0.0158 | -0.040 | ||||
| 0.2000 | 1.28 | 42.0% | 0.12 | 0.0138 | -0.037 | 125 | 19.50 | 21.80 | 40.6% | -0.90 | 0.0150 | -0.038 | ||||
| 0.2600 | 1.21 | 1 | 1 | 43.2% | 0.11 | 0.0129 | -0.035 | 126 | 20.55 | 22.70 | 41.4% | -0.91 | 0.0142 | -0.036 | ||
| 0 | 1.56 | 2 | 1 | 45.3% | 0.10 | 0.0120 | -0.033 | 127 | 21.50 | 23.40 | 38.0% | -0.92 | 0.0135 | -0.034 | ||
| 0 | 1.29 | 1 | 44.4% | 0.09 | 0.0112 | -0.031 | 128 | 22.45 | 25.05 | 46.5% | -0.93 | 0.0127 | -0.033 | |||
| 0.0900 | 1.20 | 1 | 45.7% | 0.08 | 0.0105 | -0.029 | 129 | 23.40 | 25.35 | -0.94 | 0.0120 | -0.031 | ||||
| 0 | 1.64 | 1 | 49.9% | 0.08 | 0.0098 | -0.028 | 130 | 23.55 | 27.50 | 44.0% | -0.95 | 0.0114 | -0.030 | |||
| 0 | 0.7100 | 3 | 46.5% | 0.05 | 0.0070 | -0.021 | 135 | 28.45 | 32.50 | 48.2% | -0.98 | 0.0088 | -0.024 | |||
| 0 | 1.19 | 57.5% | 0.04 | 0.0051 | -0.017 | 140 | 33.40 | 37.50 | 52.5% | -0.99 | 0.0047 | -0.016 | ||||
| 0 | 0.7500 | 57.2% | 0.03 | 0.0038 | -0.014 | 145 | 38.45 | 42.50 | 58.7% | -1.00 | 0.0017 | -0.012 | ||||
| 0 | 1.20 | 67.9% | 0.02 | 0.0030 | -0.012 | 150 | 43.40 | 47.50 | 62.3% | -1.00 | 0.0004 | -0.012 | ||||
| 0 | 0.9500 | 69.3% | 0.02 | 0.0024 | -0.010 | 155 | 48.40 | 52.50 | 66.9% | -1.00 | 0.0000 | -0.012 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 09, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs