UAL Optionskette United Airlines Holdings, Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±41.7% (61.02–148.32) · ATM IV 46.4% · P/C Open Interest 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 55.00 | 59.50 | 31 | 46.0% | 0.95 | 0.0019 | -0.000 | 52.5 | 0.9400 | 4.60 | 95 | 57.1% | -0.06 | 0.0019 | -0.007 | ||
| 54.35 | 57.50 | 49 | 51.2% | 0.94 | 0.0021 | -0.001 | 55 | 1.30 | 2.65 | 2 | 2,248 | 49.1% | -0.07 | 0.0022 | -0.008 | |
| 51.30 | 55.50 | 40 | 47.4% | 0.93 | 0.0024 | -0.002 | 57.5 | 0.9600 | 4.70 | 62 | 51.7% | -0.08 | 0.0024 | -0.009 | ||
| 49.00 | 54.00 | 154 | 47.6% | 0.92 | 0.0026 | -0.003 | 60 | 1.00 | 4.75 | 116 | 49.2% | -0.09 | 0.0027 | -0.010 | ||
| 47.15 | 52.00 | 25 | 47.4% | 0.91 | 0.0029 | -0.004 | 62.5 | 1.50 | 6.50 | 36 | 52.1% | -0.10 | 0.0030 | -0.011 | ||
| 45.50 | 50.00 | 29 | 47.5% | 0.90 | 0.0031 | -0.006 | 65 | 2.00 | 6.50 | 379 | 50.5% | -0.11 | 0.0033 | -0.012 | ||
| 43.50 | 48.50 | 42 | 47.6% | 0.89 | 0.0034 | -0.007 | 67.5 | 2.50 | 6.25 | 78 | 48.4% | -0.12 | 0.0036 | -0.013 | ||
| 42.00 | 46.50 | 206 | 47.5% | 0.88 | 0.0037 | -0.008 | 70 | 4.00 | 6.70 | 51 | 49.6% | -0.14 | 0.0039 | -0.013 | ||
| 40.00 | 45.00 | 101 | 47.3% | 0.86 | 0.0039 | -0.009 | 72.5 | 4.40 | 7.40 | 11 | 48.9% | -0.15 | 0.0042 | -0.014 | ||
| 38.50 | 43.00 | 106 | 46.9% | 0.85 | 0.0042 | -0.010 | 75 | 4.50 | 9.45 | 197 | 49.9% | -0.17 | 0.0044 | -0.015 | ||
| 37.00 | 41.50 | 33 | 47.2% | 0.83 | 0.0044 | -0.011 | 77.5 | 5.95 | 8.55 | 112 | 48.1% | -0.18 | 0.0047 | -0.016 | ||
| 36.65 | 39.50 | 118 | 48.3% | 0.82 | 0.0047 | -0.012 | 80 | 6.00 | 9.75 | 3 | 194 | 47.3% | -0.20 | 0.0050 | -0.017 | |
| 34.20 | 38.50 | 5 | 47.5% | 0.80 | 0.0050 | -0.013 | 82.5 | 7.00 | 10.80 | 255 | 47.7% | -0.21 | 0.0053 | -0.017 | ||
| 33.65 | 36.50 | 35 | 47.9% | 0.79 | 0.0052 | -0.013 | 85 | 9.00 | 12.50 | 4 | 244 | 50.1% | -0.23 | 0.0056 | -0.018 | |
| 31.15 | 35.50 | 8 | 46.9% | 0.77 | 0.0054 | -0.014 | 87.5 | 9.90 | 12.60 | 184 | 48.6% | -0.25 | 0.0059 | -0.018 | ||
| 29.50 | 34.00 | 1 | 721 | 46.3% | 0.76 | 0.0057 | -0.015 | 90 | 11.10 | 13.30 | 244 | 48.3% | -0.26 | 0.0061 | -0.019 | |
| 28.50 | 33.00 | 73 | 47.0% | 0.74 | 0.0059 | -0.016 | 92.5 | 12.05 | 13.85 | 121 | 47.3% | -0.28 | 0.0064 | -0.020 | ||
| 26.60 | 31.50 | 206 | 45.9% | 0.72 | 0.0061 | -0.016 | 95 | 12.10 | 16.25 | 215 | 47.4% | -0.30 | 0.0066 | -0.020 | ||
| 25.50 | 30.00 | 166 | 45.6% | 0.71 | 0.0063 | -0.017 | 97.5 | 13.00 | 17.85 | 72 | 47.5% | -0.32 | 0.0069 | -0.021 | ||
| 24.05 | 29.00 | 643 | 45.5% | 0.69 | 0.0065 | -0.018 | 100 | 14.15 | 18.40 | 320 | 46.5% | -0.34 | 0.0071 | -0.021 | ||
| 22.50 | 25.90 | 225 | 45.2% | 0.66 | 0.0068 | -0.019 | 105 | 17.75 | 21.15 | 117 | 47.6% | -0.38 | 0.0076 | -0.022 | ||
| 20.00 | 23.80 | 1 | 474 | 44.6% | 0.62 | 0.0071 | -0.019 | 110 | 19.50 | 23.55 | 134 | 45.9% | -0.41 | 0.0080 | -0.022 | |
| 19.00 | 21.25 | 1 | 306 | 44.8% | 0.59 | 0.0073 | -0.020 | 115 | 23.05 | 27.00 | 56 | 46.9% | -0.45 | 0.0083 | -0.023 | |
| 16.00 | 20.90 | 202 | 349 | 44.9% | 0.55 | 0.0074 | -0.020 | 120 | 25.50 | 30.00 | 18 | 1,046 | 45.9% | -0.49 | 0.0086 | -0.023 |
| 14.85 | 18.70 | 517 | 44.7% | 0.52 | 0.0075 | -0.021 | 125 | 28.50 | 33.00 | 26 | 578 | 45.6% | -0.53 | 0.0088 | -0.023 | |
| 13.65 | 16.15 | 534 | 43.8% | 0.49 | 0.0076 | -0.021 | 130 | 32.50 | 36.00 | 23 | 45.0% | -0.57 | 0.0090 | -0.023 | ||
| 11.50 | 15.45 | 1 | 401 | 43.5% | 0.46 | 0.0075 | -0.021 | 135 | 35.50 | 38.95 | 34 | 43.4% | -0.60 | 0.0092 | -0.022 | |
| 10.05 | 13.95 | 10 | 544 | 42.9% | 0.43 | 0.0075 | -0.021 | 140 | 39.90 | 41.95 | 20 | 773 | 43.1% | -0.64 | 0.0093 | -0.022 |
| 9.00 | 11.90 | 96 | 41.9% | 0.40 | 0.0074 | -0.020 | 145 | 43.00 | 48.00 | 22 | 44.6% | -0.68 | 0.0094 | -0.022 | ||
| 8.00 | 11.95 | 414 | 43.0% | 0.38 | 0.0072 | -0.020 | 150 | 47.05 | 52.00 | 57 | 44.6% | -0.71 | 0.0094 | -0.021 | ||
| 8.15 | 10.70 | 424 | 43.8% | 0.35 | 0.0071 | -0.019 | 155 | 51.50 | 56.00 | 48 | 44.7% | -0.74 | 0.0095 | -0.021 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 17, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.