UAL rantai opsi United Airlines Holdings, Inc.
Cboe delayed options data · per 09:43 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.2% (87.51–105.21) · ATM IV 47.9% · P/C open interest 0.81
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 24.40 | 28.45 | 62.2% | 0.97 | 0.0040 | -0.027 | 70 | 0 | 2.14 | 1 | 107.1% | -0.03 | 0.0040 | -0.027 | |||
| 20.30 | 23.55 | 74.7% | 0.95 | 0.0064 | -0.033 | 75 | 0 | 2.21 | 90.0% | -0.05 | 0.0064 | -0.033 | ||||
| 15.25 | 18.80 | 61.7% | 0.92 | 0.0109 | -0.044 | 80 | 0.0700 | 1.91 | 5 | 70.0% | -0.08 | 0.0110 | -0.044 | |||
| 11.00 | 14.40 | 31 | 58.9% | 0.86 | 0.0187 | -0.065 | 85 | 0.6000 | 1.16 | 15 | 45 | 51.1% | -0.14 | 0.0188 | -0.065 | |
| 10.85 | 12.80 | 57.4% | 0.84 | 0.0206 | -0.070 | 86 | 0.6500 | 2.06 | 7 | 56.1% | -0.17 | 0.0208 | -0.071 | |||
| 9.35 | 12.80 | 57.6% | 0.81 | 0.0225 | -0.076 | 87 | 0.6900 | 1.55 | 8 | 48.7% | -0.19 | 0.0227 | -0.076 | |||
| 8.60 | 11.25 | 51.5% | 0.79 | 0.0244 | -0.081 | 88 | 0.2100 | 2.94 | 52.2% | -0.21 | 0.0246 | -0.082 | ||||
| 8.10 | 11.30 | 58.5% | 0.76 | 0.0262 | -0.087 | 89 | 1.47 | 2.04 | 2 | 51.0% | -0.24 | 0.0264 | -0.088 | |||
| 7.20 | 10.60 | 1 | 56.9% | 0.73 | 0.0279 | -0.092 | 90 | 1.83 | 2.21 | 15 | 68 | 50.6% | -0.27 | 0.0281 | -0.093 | |
| 6.50 | 9.15 | 51.6% | 0.70 | 0.0294 | -0.097 | 91 | 0.8500 | 3.80 | 1 | 50.4% | -0.30 | 0.0296 | -0.098 | |||
| 5.85 | 8.50 | 51.5% | 0.67 | 0.0307 | -0.101 | 92 | 1.47 | 3.95 | 50.7% | -0.33 | 0.0310 | -0.102 | ||||
| 5.35 | 7.15 | 47.8% | 0.64 | 0.0319 | -0.105 | 93 | 2.30 | 3.20 | 8 | 46.7% | -0.36 | 0.0322 | -0.106 | |||
| 4.65 | 6.85 | 48.7% | 0.61 | 0.0328 | -0.108 | 94 | 2.96 | 4.90 | 2 | 55.3% | -0.40 | 0.0332 | -0.109 | |||
| 3.95 | 6.00 | 3 | 46.2% | 0.57 | 0.0336 | -0.110 | 95 | 3.40 | 4.35 | 6 | 41 | 49.5% | -0.43 | 0.0339 | -0.111 | |
| 3.45 | 5.50 | 1 | 46.3% | 0.54 | 0.0340 | -0.111 | 96 | 3.05 | 5.70 | 1 | 7 | 49.6% | -0.46 | 0.0344 | -0.112 | |
| 4.10 | 5.00 | 9 | 52.3% | 0.51 | 0.0343 | -0.111 | 97 | 4.70 | 6.10 | 15 | 342 | 54.9% | -0.50 | 0.0347 | -0.112 | |
| 2.58 | 5.75 | 1 | 52.8% | 0.47 | 0.0343 | -0.110 | 98 | 4.90 | 6.10 | 1 | 18 | 49.9% | -0.53 | 0.0348 | -0.112 | |
| 3.15 | 4.35 | 29 | 53.0% | 0.44 | 0.0341 | -0.109 | 99 | 4.65 | 7.45 | 20 | 49.4% | -0.57 | 0.0346 | -0.110 | ||
| 1.82 | 3.45 | 2 | 44.5% | 0.40 | 0.0337 | -0.106 | 100 | 5.45 | 7.10 | 7 | 32 | 44.8% | -0.60 | 0.0342 | -0.108 | |
| 2.39 | 3.50 | 2 | 20 | 51.9% | 0.37 | 0.0330 | -0.103 | 101 | 5.30 | 8.70 | 2 | 45.4% | -0.63 | 0.0336 | -0.105 | |
| 2.17 | 2.81 | 1 | 50.2% | 0.34 | 0.0322 | -0.099 | 102 | 6.05 | 9.35 | 6 | 45.4% | -0.67 | 0.0327 | -0.101 | ||
| 1.85 | 2.71 | 5 | 17 | 51.2% | 0.31 | 0.0311 | -0.095 | 103 | 6.65 | 10.05 | 17 | 44.2% | -0.70 | 0.0317 | -0.097 | |
| 0.7700 | 3.50 | 25 | 52.6% | 0.28 | 0.0298 | -0.090 | 104 | 7.40 | 10.70 | 6 | 43.2% | -0.73 | 0.0305 | -0.092 | ||
| 1.42 | 1.73 | 2 | 4 | 48.4% | 0.25 | 0.0284 | -0.085 | 105 | 8.95 | 11.50 | 1 | 16 | 48.6% | -0.76 | 0.0290 | -0.087 |
| 0.3600 | 3.00 | 2 | 38 | 52.7% | 0.23 | 0.0268 | -0.080 | 106 | 8.95 | 12.35 | 9 | 42.7% | -0.78 | 0.0275 | -0.082 | |
| 0.9900 | 1.32 | 15 | 47.8% | 0.20 | 0.0252 | -0.075 | 107 | 9.75 | 13.20 | 10 | 42.2% | -0.81 | 0.0259 | -0.077 | ||
| 0.9000 | 1.14 | 27 | 48.2% | 0.18 | 0.0235 | -0.070 | 108 | 10.60 | 14.00 | 48 | 41.0% | -0.83 | 0.0243 | -0.072 | ||
| 0.7800 | 0.9700 | 1 | 16 | 48.1% | 0.16 | 0.0218 | -0.065 | 109 | 11.45 | 14.90 | 34 | 40.2% | -0.85 | 0.0226 | -0.068 | |
| 0.6000 | 1.27 | 7 | 215 | 51.5% | 0.15 | 0.0202 | -0.061 | 110 | 13.05 | 15.75 | 3 | 66 | 47.7% | -0.87 | 0.0210 | -0.063 |
| 0.4700 | 1.09 | 9 | 45 | 50.9% | 0.13 | 0.0186 | -0.057 | 111 | 13.25 | 17.35 | 18 | 47.6% | -0.88 | 0.0194 | -0.059 | |
| 0.1400 | 1.07 | 2 | 22 | 49.4% | 0.12 | 0.0171 | -0.053 | 112 | 14.15 | 18.25 | 42 | 47.1% | -0.90 | 0.0179 | -0.056 | |
| 0.0900 | 1.31 | 2 | 4 | 53.6% | 0.11 | 0.0157 | -0.050 | 113 | 15.10 | 19.20 | 47.6% | -0.91 | 0.0165 | -0.052 | ||
| 0.2900 | 0.9600 | 3 | 67 | 53.9% | 0.10 | 0.0145 | -0.046 | 114 | 16.05 | 20.10 | 1 | 47.0% | -0.92 | 0.0152 | -0.049 | |
| 0.0700 | 0.8700 | 21 | 52 | 52.1% | 0.09 | 0.0133 | -0.044 | 115 | 17.00 | 20.05 | 17 | -0.93 | 0.0140 | -0.046 | ||
| 0.0800 | 1.10 | 1 | 19 | 57.0% | 0.08 | 0.0122 | -0.041 | 116 | 17.95 | 22.00 | 2 | 45.9% | -0.94 | 0.0129 | -0.043 | |
| 0.0600 | 0.9100 | 1 | 62 | 56.2% | 0.07 | 0.0113 | -0.038 | 117 | 18.90 | 23.00 | 1 | 45.9% | -0.94 | 0.0118 | -0.041 | |
| 0.0400 | 0.9300 | 1 | 87 | 58.0% | 0.07 | 0.0104 | -0.036 | 118 | 19.90 | 23.95 | 45.4% | -0.95 | 0.0108 | -0.038 | ||
| 0 | 2.34 | 1 | 75.4% | 0.06 | 0.0096 | -0.034 | 119 | 20.85 | 24.90 | -0.95 | 0.0100 | -0.036 | ||||
| 0.0400 | 0.7400 | 22 | 51 | 58.7% | 0.06 | 0.0088 | -0.032 | 120 | 21.85 | 25.90 | 19 | -0.96 | 0.0091 | -0.034 | ||
| 0 | 0.6800 | 22 | 58.6% | 0.05 | 0.0082 | -0.030 | 121 | 22.80 | 26.90 | -0.96 | 0.0084 | -0.032 | ||||
| 0 | 2.27 | 47 | 80.6% | 0.05 | 0.0075 | -0.029 | 122 | 23.80 | 27.85 | -0.97 | 0.0076 | -0.029 | ||||
| 0 | 2.26 | 13 | 82.4% | 0.04 | 0.0070 | -0.027 | 123 | 24.80 | 28.40 | -0.97 | 0.0070 | -0.028 | ||||
| 0 | 2.25 | 60 | 84.2% | 0.04 | 0.0065 | -0.026 | 124 | 25.80 | 29.85 | -0.97 | 0.0064 | -0.026 | ||||
| 0 | 0.6900 | 23 | 65.2% | 0.04 | 0.0060 | -0.025 | 125 | 26.80 | 30.85 | -0.98 | 0.0058 | -0.024 | ||||
| 0 | 2.22 | 1 | 87.5% | 0.03 | 0.0056 | -0.023 | 126 | 27.75 | 31.85 | -0.98 | 0.0053 | -0.022 | ||||
| 0 | 1.64 | 1 | 13 | 87.6% | 0.03 | 0.0042 | -0.019 | 130 | 31.75 | 35.80 | -0.99 | 0.0037 | -0.016 | |||
| 0 | 2.18 | 28 | 102.4% | 0.02 | 0.0031 | -0.015 | 135 | 37.40 | 40.80 | 81.6% | -0.99 | 0.0023 | -0.011 | |||
| 0 | 2.17 | 1 | 110.0% | 0.01 | 0.0023 | -0.013 | 140 | 41.75 | 45.80 | -1.00 | 0.0015 | -0.007 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 06, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput