UAL rantai opsi United Airlines Holdings, Inc.
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 ±14.1% (82.22–109.17) · ATM IV 43.5% · P/C open interest 2.23
| 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 | |
| 44.90 | 47.45 | 820 | 78.6% | 0.99 | 0.0007 | 0.000 | 50 | 0 | 0.3000 | 572 | 78.2% | -0.01 | 0.0007 | -0.004 | ||
| 41.60 | 45.05 | 330 | 0.99 | 0.0008 | 0.000 | 52.5 | 0 | 0.8100 | 70 | 86.2% | -0.01 | 0.0008 | -0.004 | |||
| 39.95 | 42.30 | 188 | 60.5% | 0.99 | 0.0011 | 0.000 | 55 | 0 | 0.3700 | 152 | 70.2% | -0.01 | 0.0011 | -0.005 | ||
| 37.30 | 40.10 | 93 | 61.1% | 0.99 | 0.0014 | -0.001 | 57.5 | 0 | 0.7900 | 283 | 74.6% | -0.01 | 0.0014 | -0.006 | ||
| 34.25 | 38.10 | 78 | 53.0% | 0.98 | 0.0018 | -0.003 | 60 | 0 | 0.3000 | 208 | 58.5% | -0.02 | 0.0018 | -0.007 | ||
| 32.55 | 35.25 | 81 | 60.2% | 0.98 | 0.0024 | -0.004 | 62.5 | 0 | 1.16 | 163 | 69.5% | -0.02 | 0.0024 | -0.009 | ||
| 30.20 | 32.85 | 184 | 59.0% | 0.97 | 0.0031 | -0.007 | 65 | 0 | 0.7200 | 1,194 | 58.1% | -0.03 | 0.0031 | -0.011 | ||
| 26.95 | 31.00 | 116 | 52.1% | 0.96 | 0.0040 | -0.010 | 67.5 | 0 | 2.23 | 368 | 69.7% | -0.04 | 0.0040 | -0.013 | ||
| 25.45 | 28.10 | 193 | 54.7% | 0.95 | 0.0052 | -0.013 | 70 | 0.0100 | 0.8800 | 1,402 | 51.0% | -0.05 | 0.0052 | -0.016 | ||
| 23.55 | 25.65 | 26 | 55.4% | 0.94 | 0.0066 | -0.017 | 72.5 | 0.1300 | 0.8700 | 394 | 47.7% | -0.07 | 0.0067 | -0.020 | ||
| 21.05 | 23.80 | 226 | 54.8% | 0.91 | 0.0083 | -0.022 | 75 | 0.5000 | 1.13 | 4 | 731 | 48.8% | -0.09 | 0.0084 | -0.025 | |
| 19.20 | 20.70 | 28 | 49.6% | 0.89 | 0.0103 | -0.027 | 77.5 | 0.3700 | 1.97 | 4 | 190 | 48.9% | -0.11 | 0.0104 | -0.029 | |
| 17.20 | 18.35 | 1 | 114 | 47.9% | 0.86 | 0.0123 | -0.032 | 80 | 1.03 | 2.03 | 12 | 295 | 47.9% | -0.15 | 0.0125 | -0.035 |
| 14.00 | 17.30 | 87 | 46.1% | 0.82 | 0.0145 | -0.038 | 82.5 | 1.44 | 2.07 | 4 | 410 | 44.8% | -0.18 | 0.0147 | -0.040 | |
| 13.05 | 15.30 | 45 | 49.3% | 0.78 | 0.0166 | -0.043 | 85 | 2.21 | 2.70 | 195 | 318 | 45.5% | -0.23 | 0.0168 | -0.045 | |
| 11.60 | 12.55 | 119 | 46.0% | 0.73 | 0.0186 | -0.047 | 87.5 | 2.66 | 4.35 | 9 | 826 | 47.6% | -0.27 | 0.0189 | -0.049 | |
| 10.05 | 10.85 | 384 | 45.6% | 0.68 | 0.0204 | -0.051 | 90 | 3.50 | 4.80 | 105 | 1,254 | 45.6% | -0.33 | 0.0207 | -0.053 | |
| 7.75 | 9.35 | 133 | 42.5% | 0.63 | 0.0218 | -0.054 | 92.5 | 4.30 | 5.25 | 14 | 2,188 | 42.7% | -0.38 | 0.0222 | -0.055 | |
| 6.30 | 8.45 | 6 | 298 | 43.4% | 0.57 | 0.0228 | -0.056 | 95 | 4.95 | 7.25 | 26 | 2,164 | 43.6% | -0.44 | 0.0233 | -0.057 |
| 5.20 | 6.70 | 199 | 41.7% | 0.51 | 0.0234 | -0.056 | 97.5 | 7.05 | 7.75 | 11 | 651 | 43.4% | -0.50 | 0.0239 | -0.057 | |
| 5.05 | 5.40 | 270 | 530 | 43.6% | 0.45 | 0.0234 | -0.055 | 100 | 8.30 | 9.15 | 189 | 1,334 | 42.4% | -0.56 | 0.0241 | -0.056 |
| 2.98 | 3.75 | 30 | 594 | 42.1% | 0.34 | 0.0221 | -0.050 | 105 | 10.80 | 13.80 | 31 | 942 | 43.7% | -0.67 | 0.0231 | -0.051 |
| 2.03 | 2.60 | 234 | 550 | 43.1% | 0.25 | 0.0193 | -0.043 | 110 | 14.60 | 16.85 | 2 | 1,313 | 40.2% | -0.77 | 0.0205 | -0.044 |
| 1.13 | 1.74 | 75 | 664 | 42.6% | 0.17 | 0.0156 | -0.034 | 115 | 18.85 | 21.45 | 1,176 | 41.5% | -0.85 | 0.0172 | -0.035 | |
| 0.3700 | 1.03 | 26 | 1,084 | 40.0% | 0.12 | 0.0120 | -0.027 | 120 | 22.90 | 26.10 | 749 | 35.5% | -0.91 | 0.0138 | -0.028 | |
| 0.3300 | 0.9000 | 39 | 1,243 | 43.9% | 0.08 | 0.0090 | -0.021 | 125 | 28.15 | 30.80 | 2 | 572 | 39.0% | -0.96 | 0.0108 | -0.021 |
| 0.3500 | 0.6300 | 89 | 1,781 | 46.3% | 0.06 | 0.0067 | -0.016 | 130 | 33.05 | 35.70 | 334 | -0.99 | 0.0088 | -0.016 | ||
| 0.1800 | 0.4500 | 5 | 518 | 46.6% | 0.04 | 0.0050 | -0.012 | 135 | 37.65 | 41.10 | 280 | -1.00 | 0.0013 | -0.014 | ||
| 0.1600 | 0.3900 | 365 | 2,666 | 49.3% | 0.03 | 0.0037 | -0.010 | 140 | 42.45 | 46.45 | 38 | -1.00 | 0.0000 | -0.014 | ||
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 — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.