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 ±17.1% (79.30–112.10) · ATM IV 43.7% · P/C open interest 1.39
| 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 | |
| 45.10 | 47.85 | 182 | 67.2% | 0.99 | 0.0008 | 0.000 | 50 | 0 | 0.1400 | 29 | 202 | 58.5% | -0.01 | 0.0008 | -0.004 | |
| 42.70 | 45.40 | 132 | 65.0% | 0.99 | 0.0011 | 0.000 | 52.5 | 0.0400 | 0.1300 | 8 | 377 | 55.9% | -0.01 | 0.0011 | -0.004 | |
| 40.05 | 43.40 | 132 | 66.1% | 0.99 | 0.0014 | 0.000 | 55 | 0.0900 | 0.3600 | 4 | 868 | 60.2% | -0.01 | 0.0014 | -0.005 | |
| 37.80 | 40.50 | 91 | 58.0% | 0.98 | 0.0018 | 0.000 | 57.5 | 0 | 0.5100 | 862 | 57.3% | -0.02 | 0.0018 | -0.006 | ||
| 35.15 | 37.90 | 580 | 47.1% | 0.98 | 0.0023 | -0.002 | 60 | 0 | 0.5600 | 8 | 758 | 54.0% | -0.02 | 0.0023 | -0.008 | |
| 32.75 | 35.70 | 50 | 50.4% | 0.97 | 0.0030 | -0.004 | 62.5 | 0 | 0.7100 | 1,641 | 52.3% | -0.03 | 0.0030 | -0.010 | ||
| 30.65 | 33.40 | 69 | 53.2% | 0.96 | 0.0038 | -0.006 | 65 | 0.0100 | 1.30 | 1,163 | 55.0% | -0.04 | 0.0038 | -0.012 | ||
| 28.35 | 31.10 | 94 | 52.2% | 0.95 | 0.0048 | -0.010 | 67.5 | 0.5000 | 0.8600 | 1,183 | 51.2% | -0.06 | 0.0048 | -0.015 | ||
| 26.10 | 28.80 | 453 | 51.0% | 0.93 | 0.0060 | -0.013 | 70 | 0.4800 | 1.13 | 30 | 2,118 | 49.0% | -0.07 | 0.0060 | -0.018 | |
| 23.50 | 26.75 | 1 | 40 | 48.6% | 0.91 | 0.0072 | -0.017 | 72.5 | 0.7600 | 1.48 | 406 | 49.1% | -0.09 | 0.0073 | -0.021 | |
| 20.90 | 24.35 | 1,458 | 43.9% | 0.89 | 0.0086 | -0.021 | 75 | 1.09 | 1.79 | 59 | 1,827 | 48.3% | -0.12 | 0.0087 | -0.025 | |
| 20.30 | 22.45 | 102 | 51.7% | 0.86 | 0.0101 | -0.025 | 77.5 | 1.47 | 2.09 | 987 | 47.1% | -0.14 | 0.0102 | -0.029 | ||
| 18.00 | 20.30 | 462 | 48.8% | 0.83 | 0.0116 | -0.029 | 80 | 1.99 | 3.25 | 431 | 2,569 | 49.5% | -0.18 | 0.0118 | -0.032 | |
| 16.50 | 17.55 | 100 | 46.5% | 0.79 | 0.0131 | -0.033 | 82.5 | 2.30 | 3.00 | 4 | 963 | 44.6% | -0.21 | 0.0134 | -0.036 | |
| 14.55 | 15.75 | 491 | 45.5% | 0.76 | 0.0146 | -0.036 | 85 | 2.91 | 3.70 | 21 | 466 | 46.2% | -0.25 | 0.0149 | -0.039 | |
| 12.30 | 14.90 | 179 | 45.9% | 0.72 | 0.0159 | -0.039 | 87.5 | 3.80 | 4.60 | 334 | 44.5% | -0.29 | 0.0163 | -0.041 | ||
| 10.90 | 12.40 | 518 | 43.3% | 0.67 | 0.0171 | -0.042 | 90 | 4.55 | 6.45 | 17 | 1,305 | 46.4% | -0.34 | 0.0175 | -0.044 | |
| 9.35 | 11.85 | 712 | 45.3% | 0.63 | 0.0181 | -0.043 | 92.5 | 5.60 | 6.50 | 1 | 602 | 43.3% | -0.38 | 0.0186 | -0.045 | |
| 7.85 | 10.45 | 2 | 557 | 44.3% | 0.58 | 0.0188 | -0.045 | 95 | 6.85 | 7.65 | 101 | 1,447 | 43.2% | -0.43 | 0.0194 | -0.046 |
| 6.65 | 9.30 | 4 | 107 | 44.2% | 0.53 | 0.0192 | -0.045 | 97.5 | 8.35 | 9.95 | 5 | 1,538 | 46.2% | -0.48 | 0.0199 | -0.047 |
| 5.50 | 8.20 | 15 | 769 | 43.7% | 0.48 | 0.0194 | -0.045 | 100 | 9.20 | 10.70 | 4 | 3,444 | 42.7% | -0.53 | 0.0202 | -0.046 |
| 4.35 | 5.35 | 91 | 413 | 42.4% | 0.39 | 0.0190 | -0.043 | 105 | 12.80 | 13.60 | 6 | 1,682 | 42.6% | -0.62 | 0.0200 | -0.044 |
| 3.25 | 4.45 | 34 | 1,369 | 44.5% | 0.31 | 0.0176 | -0.039 | 110 | 15.45 | 18.30 | 13 | 1,525 | 42.5% | -0.71 | 0.0188 | -0.040 |
| 2.40 | 2.77 | 92 | 1,200 | 43.0% | 0.24 | 0.0155 | -0.034 | 115 | 20.30 | 21.85 | 2,217 | 43.8% | -0.79 | 0.0170 | -0.034 | |
| 1.65 | 1.92 | 37 | 1,893 | 42.7% | 0.18 | 0.0131 | -0.029 | 120 | 23.85 | 26.75 | 5 | 1,545 | 43.1% | -0.86 | 0.0149 | -0.029 |
| 1.00 | 1.53 | 76 | 2,680 | 43.0% | 0.13 | 0.0108 | -0.024 | 125 | 29.05 | 30.95 | 8 | 391 | 44.9% | -0.91 | 0.0129 | -0.024 |
| 0.7500 | 1.34 | 101 | 2,415 | 45.1% | 0.10 | 0.0087 | -0.020 | 130 | 32.65 | 35.95 | 331 | -0.95 | 0.0108 | -0.020 | ||
| 0.5500 | 0.9000 | 9 | 1,337 | 45.0% | 0.08 | 0.0070 | -0.016 | 135 | 37.70 | 40.75 | 119 | -0.98 | 0.0091 | -0.013 | ||
| 0.4000 | 0.5500 | 3 | 1,855 | 44.6% | 0.06 | 0.0056 | -0.014 | 140 | 43.00 | 45.65 | 825 | -0.99 | 0.0032 | -0.020 | ||
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.