UAL chaîne d'options United Airlines Holdings, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±21.9% (81.75–127.59) · ATM IV 44.9% · P/C open interest 1.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 51.80 | 55.30 | 132 | 57.7% | 0.99 | 0.0011 | 0.000 | 52.5 | 0 | 0.8800 | 380 | 65.5% | -0.02 | 0.0011 | -0.005 | ||
| 48.80 | 52.95 | 132 | 56.5% | 0.98 | 0.0013 | -0.001 | 55 | 0 | 0.9400 | 867 | 62.4% | -0.02 | 0.0013 | -0.006 | ||
| 47.25 | 49.90 | 91 | 53.3% | 0.98 | 0.0016 | -0.002 | 57.5 | 0 | 1.53 | 852 | 64.8% | -0.02 | 0.0016 | -0.007 | ||
| 44.10 | 47.45 | 580 | 0.97 | 0.0019 | -0.003 | 60 | 0 | 0.7700 | 733 | 53.1% | -0.03 | 0.0019 | -0.008 | |||
| 41.70 | 45.65 | 52 | 48.7% | 0.97 | 0.0023 | -0.004 | 62.5 | 0.1400 | 0.9600 | 1,631 | 53.4% | -0.03 | 0.0023 | -0.009 | ||
| 39.70 | 42.75 | 69 | 44.5% | 0.96 | 0.0027 | -0.006 | 65 | 0.0100 | 1.56 | 1,156 | 54.0% | -0.04 | 0.0028 | -0.011 | ||
| 37.85 | 40.55 | 94 | 50.2% | 0.95 | 0.0033 | -0.008 | 67.5 | 0.1300 | 1.37 | 1,075 | 50.1% | -0.05 | 0.0033 | -0.012 | ||
| 35.65 | 38.90 | 453 | 53.3% | 0.94 | 0.0039 | -0.010 | 70 | 0.5100 | 1.42 | 2,096 | 49.6% | -0.06 | 0.0039 | -0.014 | ||
| 32.75 | 36.70 | 39 | 48.7% | 0.93 | 0.0046 | -0.013 | 72.5 | 1.05 | 1.59 | 1 | 399 | 50.3% | -0.08 | 0.0046 | -0.017 | |
| 31.15 | 33.85 | 1,462 | 47.7% | 0.91 | 0.0053 | -0.015 | 75 | 1.15 | 1.90 | 1,711 | 48.8% | -0.09 | 0.0054 | -0.019 | ||
| 29.55 | 31.70 | 102 | 49.3% | 0.89 | 0.0061 | -0.018 | 77.5 | 1.44 | 2.32 | 917 | 48.3% | -0.11 | 0.0062 | -0.021 | ||
| 26.70 | 29.85 | 1 | 459 | 46.5% | 0.87 | 0.0069 | -0.021 | 80 | 1.59 | 2.76 | 3 | 2,551 | 47.0% | -0.13 | 0.0070 | -0.024 |
| 25.45 | 27.70 | 100 | 48.2% | 0.85 | 0.0078 | -0.023 | 82.5 | 2.57 | 3.05 | 949 | 47.8% | -0.15 | 0.0079 | -0.026 | ||
| 22.55 | 25.80 | 497 | 44.8% | 0.83 | 0.0086 | -0.026 | 85 | 2.76 | 4.40 | 418 | 48.6% | -0.18 | 0.0088 | -0.029 | ||
| 21.75 | 23.95 | 179 | 47.5% | 0.80 | 0.0094 | -0.029 | 87.5 | 3.00 | 4.40 | 275 | 45.4% | -0.21 | 0.0096 | -0.031 | ||
| 19.50 | 22.20 | 1 | 487 | 45.9% | 0.77 | 0.0102 | -0.031 | 90 | 3.65 | 6.00 | 3 | 983 | 47.3% | -0.23 | 0.0104 | -0.034 |
| 17.85 | 19.90 | 3 | 693 | 44.2% | 0.74 | 0.0110 | -0.033 | 92.5 | 4.55 | 6.55 | 26 | 477 | 46.6% | -0.27 | 0.0112 | -0.036 |
| 16.70 | 18.35 | 561 | 45.2% | 0.71 | 0.0116 | -0.035 | 95 | 5.80 | 7.35 | 4 | 1,161 | 47.0% | -0.30 | 0.0120 | -0.037 | |
| 15.55 | 18.15 | 105 | 48.5% | 0.68 | 0.0123 | -0.037 | 97.5 | 6.35 | 7.50 | 13 | 1,484 | 44.0% | -0.33 | 0.0126 | -0.039 | |
| 13.25 | 16.55 | 56 | 772 | 46.0% | 0.65 | 0.0128 | -0.038 | 100 | 8.15 | 8.80 | 3,102 | 45.9% | -0.36 | 0.0132 | -0.040 | |
| 10.80 | 13.50 | 4 | 314 | 44.8% | 0.58 | 0.0136 | -0.040 | 105 | 10.40 | 11.15 | 791 | 1,763 | 45.0% | -0.43 | 0.0141 | -0.042 |
| 9.70 | 10.40 | 6 | 919 | 45.0% | 0.51 | 0.0140 | -0.041 | 110 | 12.05 | 14.75 | 105 | 1,390 | 44.1% | -0.50 | 0.0147 | -0.042 |
| 7.50 | 9.30 | 60 | 897 | 45.7% | 0.44 | 0.0140 | -0.040 | 115 | 14.60 | 17.95 | 10 | 1,836 | 43.0% | -0.57 | 0.0148 | -0.042 |
| 6.05 | 6.55 | 20 | 1,643 | 43.4% | 0.38 | 0.0136 | -0.039 | 120 | 18.15 | 21.10 | 1 | 1,514 | 42.3% | -0.64 | 0.0145 | -0.040 |
| 4.00 | 6.25 | 19 | 1,525 | 43.7% | 0.32 | 0.0128 | -0.036 | 125 | 22.60 | 24.95 | 378 | 44.0% | -0.70 | 0.0140 | -0.038 | |
| 3.25 | 5.80 | 45 | 2,265 | 45.8% | 0.27 | 0.0119 | -0.034 | 130 | 26.60 | 28.45 | 320 | 42.6% | -0.76 | 0.0132 | -0.035 | |
| 2.04 | 4.35 | 3 | 1,159 | 43.5% | 0.23 | 0.0108 | -0.030 | 135 | 30.75 | 32.75 | 116 | 42.4% | -0.81 | 0.0123 | -0.032 | |
| 2.26 | 2.90 | 6 | 1,811 | 43.9% | 0.19 | 0.0097 | -0.027 | 140 | 35.30 | 37.25 | 773 | 43.0% | -0.85 | 0.0113 | -0.028 | |
| 1.23 | 2.85 | 10 | 1,444 | 44.0% | 0.16 | 0.0086 | -0.024 | 145 | 39.75 | 41.70 | 114 | 41.5% | -0.89 | 0.0103 | -0.025 | |
| 0.9400 | 2.24 | 19 | 1,462 | 43.9% | 0.13 | 0.0075 | -0.021 | 150 | 44.60 | 46.65 | 270 | 43.5% | -0.93 | 0.0096 | -0.021 | |
| 0.6900 | 2.03 | 1 | 543 | 44.9% | 0.11 | 0.0065 | -0.019 | 155 | 48.65 | 52.15 | 50 | 41.8% | -0.95 | 0.0087 | -0.021 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 15, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.