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 ±37.8% (59.04–130.94) · ATM IV 44.1% · 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 | |
| 50.00 | 55.00 | 73 | 49.7% | 0.96 | 0.0019 | 0.000 | 47.5 | 1.12 | 1.49 | 452 | 50.6% | -0.05 | 0.0020 | -0.006 | ||
| 48.00 | 52.50 | 122 | 47.9% | 0.95 | 0.0022 | -0.001 | 50 | 1.01 | 2.68 | 366 | 52.2% | -0.06 | 0.0023 | -0.007 | ||
| 46.00 | 50.50 | 31 | 48.0% | 0.94 | 0.0025 | -0.002 | 52.5 | 0.6100 | 3.60 | 98 | 51.1% | -0.07 | 0.0026 | -0.008 | ||
| 44.00 | 48.50 | 49 | 47.8% | 0.93 | 0.0029 | -0.003 | 55 | 2.01 | 2.98 | 2,199 | 50.7% | -0.08 | 0.0030 | -0.009 | ||
| 42.00 | 46.50 | 44 | 47.3% | 0.92 | 0.0032 | -0.004 | 57.5 | 0.9600 | 4.05 | 63 | 47.8% | -0.09 | 0.0034 | -0.010 | ||
| 40.00 | 45.00 | 154 | 48.0% | 0.90 | 0.0036 | -0.005 | 60 | 0.5200 | 4.55 | 115 | 45.1% | -0.11 | 0.0037 | -0.011 | ||
| 38.00 | 43.00 | 25 | 47.0% | 0.89 | 0.0039 | -0.006 | 62.5 | 1.00 | 5.80 | 36 | 46.9% | -0.12 | 0.0041 | -0.011 | ||
| 37.60 | 39.70 | 29 | 46.7% | 0.88 | 0.0043 | -0.007 | 65 | 3.45 | 5.60 | 379 | 49.2% | -0.14 | 0.0045 | -0.012 | ||
| 35.30 | 37.95 | 1 | 41 | 45.3% | 0.86 | 0.0047 | -0.009 | 67.5 | 2.50 | 7.50 | 78 | 48.2% | -0.15 | 0.0049 | -0.013 | |
| 33.55 | 37.50 | 206 | 47.6% | 0.84 | 0.0050 | -0.010 | 70 | 3.00 | 8.00 | 52 | 47.2% | -0.17 | 0.0053 | -0.014 | ||
| 31.00 | 36.00 | 101 | 46.0% | 0.83 | 0.0054 | -0.011 | 72.5 | 4.00 | 8.05 | 11 | 46.2% | -0.19 | 0.0057 | -0.015 | ||
| 29.50 | 34.50 | 106 | 46.2% | 0.81 | 0.0057 | -0.012 | 75 | 4.50 | 8.70 | 197 | 45.3% | -0.20 | 0.0061 | -0.016 | ||
| 28.85 | 33.00 | 33 | 47.5% | 0.79 | 0.0061 | -0.013 | 77.5 | 5.50 | 10.00 | 112 | 46.1% | -0.22 | 0.0065 | -0.017 | ||
| 26.50 | 31.50 | 121 | 45.9% | 0.77 | 0.0064 | -0.014 | 80 | 6.50 | 10.85 | 188 | 46.0% | -0.24 | 0.0069 | -0.017 | ||
| 25.00 | 29.95 | 5 | 45.4% | 0.75 | 0.0067 | -0.014 | 82.5 | 9.35 | 11.15 | 254 | 47.6% | -0.26 | 0.0073 | -0.018 | ||
| 23.50 | 27.15 | 1 | 36 | 43.0% | 0.74 | 0.0070 | -0.015 | 85 | 8.75 | 12.25 | 245 | 45.1% | -0.29 | 0.0076 | -0.019 | |
| 23.30 | 25.50 | 8 | 44.0% | 0.72 | 0.0073 | -0.016 | 87.5 | 9.50 | 14.00 | 184 | 45.4% | -0.31 | 0.0080 | -0.019 | ||
| 21.95 | 25.60 | 2 | 724 | 45.7% | 0.70 | 0.0076 | -0.017 | 90 | 10.65 | 13.55 | 244 | 43.1% | -0.33 | 0.0083 | -0.020 | |
| 20.90 | 23.00 | 70 | 43.9% | 0.68 | 0.0078 | -0.017 | 92.5 | 12.95 | 15.50 | 100 | 45.5% | -0.35 | 0.0086 | -0.020 | ||
| 18.60 | 23.50 | 210 | 44.5% | 0.66 | 0.0080 | -0.018 | 95 | 13.00 | 16.80 | 215 | 43.8% | -0.37 | 0.0089 | -0.021 | ||
| 18.65 | 22.50 | 166 | 46.1% | 0.64 | 0.0082 | -0.018 | 97.5 | 15.35 | 18.40 | 221 | 45.3% | -0.40 | 0.0092 | -0.021 | ||
| 16.50 | 21.35 | 1 | 647 | 44.4% | 0.61 | 0.0084 | -0.019 | 100 | 15.75 | 20.00 | 320 | 44.2% | -0.42 | 0.0094 | -0.021 | |
| 14.55 | 17.40 | 3 | 186 | 41.8% | 0.57 | 0.0086 | -0.019 | 105 | 19.75 | 22.60 | 109 | 44.9% | -0.47 | 0.0099 | -0.022 | |
| 13.90 | 16.75 | 142 | 544 | 44.4% | 0.54 | 0.0088 | -0.020 | 110 | 22.00 | 26.05 | 148 | 44.0% | -0.51 | 0.0102 | -0.022 | |
| 11.30 | 14.95 | 10 | 397 | 42.8% | 0.50 | 0.0088 | -0.020 | 115 | 25.00 | 30.00 | 56 | 44.2% | -0.56 | 0.0105 | -0.022 | |
| 10.80 | 14.50 | 410 | 45.0% | 0.46 | 0.0088 | -0.020 | 120 | 30.15 | 31.30 | 4 | 1,082 | 43.2% | -0.60 | 0.0107 | -0.022 | |
| 8.85 | 11.30 | 596 | 41.8% | 0.42 | 0.0088 | -0.019 | 125 | 32.90 | 37.00 | 581 | 44.4% | -0.64 | 0.0109 | -0.021 | ||
| 8.40 | 10.65 | 515 | 43.2% | 0.39 | 0.0086 | -0.019 | 130 | 36.00 | 41.00 | 23 | 43.4% | -0.69 | 0.0110 | -0.021 | ||
| 7.20 | 9.40 | 407 | 42.7% | 0.36 | 0.0084 | -0.019 | 135 | 40.10 | 45.00 | 27 | 43.3% | -0.73 | 0.0110 | -0.020 | ||
| 5.10 | 9.10 | 565 | 41.9% | 0.33 | 0.0081 | -0.018 | 140 | 44.50 | 49.00 | 875 | 43.3% | -0.77 | 0.0111 | -0.020 | ||
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.