UAL 期权链 United Airlines Holdings, Inc.

到期日 Cboe delayed options data · 截至 00:45 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 ±6.5% (89.60–102.03) · ATM IV 77.3% · P/C 未平仓量 0.41

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
24.65	27.05		1	165.8%	1.00	0.0008	-0.005	70	0.0100	0.0200		14	115.5%	-0.00	0.0008	-0.008
19.20	22.45			130.7%	0.99	0.0019	-0.012	75	0.0100	0.0200	8	1	92.1%	-0.01	0.0019	-0.014
14.35	17.65		1	117.1%	0.98	0.0050	-0.030	80	0.0100	0.0900	261	174	74.3%	-0.02	0.0050	-0.032
10.00	12.20		10	90.8%	0.94	0.0158	-0.093	85	0.1300	0.2300	310	89	72.8%	-0.06	0.0158	-0.094
8.75	11.35	1		81.3%	0.92	0.0197	-0.119	86	0.2200	0.3300	249	32	74.0%	-0.08	0.0198	-0.121
7.85	10.40	42	11	78.6%	0.90	0.0242	-0.152	87	0.2700	0.5200	62	15	74.9%	-0.10	0.0242	-0.153
7.00	9.30	23	11	73.0%	0.87	0.0289	-0.189	88	0.4600	0.6000	140	88	74.8%	-0.13	0.0290	-0.190
6.15	8.70	1	3	77.3%	0.83	0.0337	-0.228	89	0.5100	0.7500	290	23	71.9%	-0.17	0.0338	-0.230
5.80	6.95	83	2	67.8%	0.79	0.0383	-0.266	90	0.6400	0.9500	113	90	70.7%	-0.21	0.0384	-0.268
4.60	7.15		4	76.4%	0.75	0.0426	-0.301	91	1.01	1.20	98	13	72.9%	-0.25	0.0428	-0.303
3.85	6.40	3		74.8%	0.71	0.0465	-0.332	92	1.25	1.48	147	23	71.9%	-0.30	0.0467	-0.334
3.15	5.80	1	13	74.9%	0.66	0.0498	-0.356	93	1.59	2.21	29	322	77.1%	-0.34	0.0500	-0.358
3.55	4.75	27	23	81.9%	0.61	0.0524	-0.374	94	1.97	2.63	58	116	76.9%	-0.40	0.0526	-0.376
2.82	3.70	144	114	77.9%	0.55	0.0540	-0.385	95	2.41	2.68	155	431	71.7%	-0.45	0.0543	-0.387
2.57	3.00	137	6	73.5%	0.50	0.0546	-0.387	96	2.91	3.95	203	160	81.1%	-0.50	0.0549	-0.389
2.13	2.50	1,680	1,512	72.8%	0.44	0.0541	-0.382	97	3.50	3.95	40	95	74.4%	-0.56	0.0544	-0.384
1.75	2.27	1,675	1,559	75.0%	0.39	0.0526	-0.369	98	4.10	5.45	26	381	85.7%	-0.61	0.0529	-0.371
1.24	2.06	49	37	77.9%	0.34	0.0503	-0.349	99	3.80	6.15	2	121	73.8%	-0.66	0.0506	-0.351
1.15	1.29	374	108	70.5%	0.29	0.0473	-0.324	100	5.10	6.05	71	671	70.6%	-0.71	0.0476	-0.325
0.8800	1.18	54	124	72.1%	0.25	0.0437	-0.294	101	6.20	6.70	14	289	74.2%	-0.75	0.0440	-0.295
0.5000	1.10	74	551	71.3%	0.21	0.0398	-0.262	102	5.85	8.40	1	266	70.1%	-0.79	0.0400	-0.263
0.4400	0.7500	110	380	69.8%	0.17	0.0355	-0.229	103	6.70	9.05	1	231	66.5%	-0.83	0.0358	-0.229
0.3300	0.6000	177	135	70.0%	0.14	0.0313	-0.197	104	7.75	10.05	4	48	73.3%	-0.86	0.0315	-0.197
0.2900	0.4700	306	431	74.0%	0.12	0.0272	-0.168	105	9.30	10.35	7	397	75.2%	-0.89	0.0273	-0.168
0.2600	0.3700	58	483	72.6%	0.10	0.0234	-0.143	106	9.35	11.85		247	67.1%	-0.91	0.0235	-0.142
0.0500	0.3600	170	49	70.0%	0.08	0.0199	-0.121	107	10.30	12.80	1	197	67.6%	-0.93	0.0201	-0.121
0.1600	0.3500	38	258	78.2%	0.07	0.0170	-0.103	108	11.25	13.35	5	65		-0.94	0.0171	-0.102
0.0700	0.2200	20	280	73.5%	0.05	0.0145	-0.088	109	12.15	14.70	1	25	54.6%	-0.95	0.0147	-0.087
0.1200	0.2500	107	2,657	81.3%	0.05	0.0124	-0.076	110	13.75	15.65	6	151	92.4%	-0.96	0.0126	-0.075
0.0500	0.1800	25	57	78.1%	0.04	0.0106	-0.066	111	13.50	16.90		47		-0.97	0.0108	-0.065
0.0400	0.1200	23	147	77.0%	0.03	0.0091	-0.058	112	15.15	17.65		45		-0.97	0.0094	-0.056
0	0.1000	35	109	77.1%	0.03	0.0078	-0.050	113	16.30	18.80		32	92.3%	-0.98	0.0081	-0.048
0	0.2000	1	77	87.2%	0.02	0.0067	-0.044	114	16.55	19.70		19		-0.98	0.0070	-0.042
0.0100	0.1000	28	411	82.8%	0.02	0.0058	-0.039	115	17.75	21.00		10		-0.98	0.0060	-0.036
0.0100	0.1100	14	34	87.2%	0.02	0.0050	-0.034	116	19.05	22.00		3	100.6%	-0.99	0.0052	-0.032
0	0.2700	5	36	102.7%	0.01	0.0043	-0.029	117	19.60	22.90		3		-0.99	0.0044	-0.028
0	0.5900		37	122.8%	0.01	0.0037	-0.025	118	21.05	23.75				-0.99	0.0037	-0.024
0	0.2900	3	63	111.0%	0.01	0.0032	-0.022	119	21.75	24.75	2			-0.99	0.0030	-0.022
0	0.1100	2	569	98.7%	0.01	0.0027	-0.019	120	23.05	26.35	2		133.5%	-1.00	0.0024	-0.020
0	0.0900	2	203	99.1%	0.01	0.0023	-0.016	121	23.45	27.00	2			-1.00	0.0019	-0.018
0	1.13		27	158.2%	0.01	0.0020	-0.013	122	24.45	28.25	2	5		-1.00	0.0015	-0.017
0	0.1800		57	115.5%	0.01	0.0017	-0.011	123	25.45	29.05				-1.00	0.0011	-0.016
0	0.1600		61	116.6%	0.00	0.0014	-0.010	124	27.05	30.40	2		150.5%	-1.00	0.0008	-0.015
0	0.0300	22	121	97.5%	0.00	0.0012	-0.008	125	28.05	31.40	2	2	154.1%	-1.00	0.0006	-0.015
0	0.4700		27	145.6%	0.00	0.0010	-0.007	126	29.05	32.30	2		152.9%	-1.00	0.0004	-0.014
0	0.4500	1	42	147.8%	0.00	0.0009	-0.006	127	30.35	33.40	4		173.5%	-1.00	0.0003	-0.014
0	0.5400	1	48	156.1%	0.00	0.0008	-0.005	128	30.45	34.40	2		109.2%	-1.00	0.0002	-0.014
0	0.1600	1	433	131.4%	0.00	0.0007	-0.005	129	31.50	34.95				-1.00	0.0002	-0.014
0	0.5000	1	117	160.4%	0.00	0.0006	-0.004	130	32.45	36.40	2		114.3%	-1.00	0.0001	-0.014
0	0.0200		309	110.1%	0.00	0.0004	-0.003	135	38.05	41.40	12		187.8%	-1.00	0.0000	-0.014
0	0.0200		58	128.1%	0.00	0.0002	-0.002	140	42.45	44.80	14			-1.00	0.0000	-0.014

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。

波动率微笑 — Oct 23, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

UAL 期权链 United Airlines Holdings, Inc.

波动率微笑 — Oct 23, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品