UAL cadena de opciones United Airlines Holdings, Inc.
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±38.8% (59.70–135.50) · ATM IV 45.6% · P/C interés abierto 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 51.70 | 55.00 | 122 | 58.1% | 0.95 | 0.0021 | -0.001 | 50 | 1.16 | 2.01 | 366 | 51.0% | -0.06 | 0.0022 | -0.007 | ||
| 49.85 | 52.50 | 31 | 56.2% | 0.94 | 0.0024 | -0.002 | 52.5 | 1.26 | 2.33 | 98 | 49.7% | -0.07 | 0.0025 | -0.008 | ||
| 47.85 | 50.50 | 49 | 55.3% | 0.93 | 0.0027 | -0.003 | 55 | 2.02 | 2.62 | 2,199 | 50.5% | -0.08 | 0.0028 | -0.009 | ||
| 45.80 | 49.00 | 44 | 55.6% | 0.92 | 0.0030 | -0.004 | 57.5 | 2.35 | 3.05 | 63 | 49.9% | -0.09 | 0.0031 | -0.010 | ||
| 43.95 | 46.75 | 154 | 54.1% | 0.91 | 0.0033 | -0.005 | 60 | 2.66 | 3.50 | 2 | 115 | 49.1% | -0.10 | 0.0035 | -0.011 | |
| 42.15 | 44.25 | 25 | 52.1% | 0.89 | 0.0037 | -0.006 | 62.5 | 2.95 | 4.00 | 36 | 48.3% | -0.12 | 0.0038 | -0.012 | ||
| 40.20 | 42.40 | 29 | 51.2% | 0.88 | 0.0040 | -0.007 | 65 | 3.25 | 4.50 | 379 | 47.3% | -0.13 | 0.0042 | -0.013 | ||
| 37.85 | 39.90 | 41 | 48.1% | 0.87 | 0.0044 | -0.009 | 67.5 | 3.75 | 5.15 | 78 | 47.0% | -0.15 | 0.0046 | -0.013 | ||
| 36.70 | 38.50 | 206 | 49.6% | 0.85 | 0.0047 | -0.010 | 70 | 4.35 | 5.90 | 52 | 46.9% | -0.16 | 0.0050 | -0.014 | ||
| 35.00 | 37.05 | 101 | 49.6% | 0.83 | 0.0050 | -0.011 | 72.5 | 5.40 | 6.50 | 11 | 47.1% | -0.18 | 0.0053 | -0.015 | ||
| 33.40 | 35.30 | 106 | 49.1% | 0.82 | 0.0054 | -0.012 | 75 | 6.10 | 7.40 | 197 | 47.0% | -0.20 | 0.0057 | -0.016 | ||
| 31.65 | 33.55 | 33 | 48.2% | 0.80 | 0.0057 | -0.013 | 77.5 | 6.90 | 8.15 | 112 | 46.6% | -0.21 | 0.0061 | -0.017 | ||
| 29.60 | 32.20 | 121 | 47.4% | 0.78 | 0.0060 | -0.014 | 80 | 7.25 | 9.65 | 188 | 46.6% | -0.23 | 0.0064 | -0.018 | ||
| 28.75 | 30.75 | 5 | 48.1% | 0.76 | 0.0063 | -0.015 | 82.5 | 8.45 | 9.95 | 254 | 45.8% | -0.25 | 0.0068 | -0.018 | ||
| 27.35 | 28.80 | 36 | 47.1% | 0.75 | 0.0066 | -0.015 | 85 | 9.60 | 10.80 | 245 | 45.7% | -0.27 | 0.0071 | -0.019 | ||
| 25.80 | 27.50 | 8 | 46.7% | 0.73 | 0.0069 | -0.016 | 87.5 | 10.60 | 11.90 | 2 | 184 | 45.5% | -0.29 | 0.0074 | -0.020 | |
| 24.70 | 25.95 | 237 | 724 | 46.5% | 0.71 | 0.0071 | -0.017 | 90 | 11.45 | 13.10 | 244 | 45.1% | -0.31 | 0.0077 | -0.020 | |
| 23.45 | 26.15 | 70 | 48.2% | 0.69 | 0.0074 | -0.017 | 92.5 | 12.65 | 14.05 | 100 | 44.7% | -0.33 | 0.0080 | -0.021 | ||
| 22.35 | 23.65 | 210 | 46.4% | 0.67 | 0.0076 | -0.018 | 95 | 13.55 | 15.70 | 215 | 44.7% | -0.36 | 0.0083 | -0.021 | ||
| 21.25 | 22.85 | 166 | 46.8% | 0.65 | 0.0078 | -0.018 | 97.5 | 15.15 | 16.55 | 221 | 44.4% | -0.38 | 0.0086 | -0.021 | ||
| 20.10 | 21.65 | 2 | 647 | 46.5% | 0.63 | 0.0080 | -0.019 | 100 | 16.70 | 18.00 | 320 | 44.7% | -0.40 | 0.0088 | -0.022 | |
| 18.05 | 18.90 | 186 | 45.3% | 0.59 | 0.0082 | -0.020 | 105 | 19.15 | 20.75 | 3 | 109 | 43.9% | -0.44 | 0.0093 | -0.022 | |
| 16.20 | 17.15 | 544 | 45.3% | 0.55 | 0.0084 | -0.020 | 110 | 22.10 | 23.80 | 148 | 43.6% | -0.49 | 0.0096 | -0.022 | ||
| 14.55 | 15.40 | 397 | 45.1% | 0.51 | 0.0086 | -0.020 | 115 | 25.55 | 27.05 | 56 | 43.6% | -0.53 | 0.0099 | -0.022 | ||
| 13.00 | 13.85 | 410 | 44.9% | 0.48 | 0.0086 | -0.020 | 120 | 29.70 | 30.30 | 5 | 1,082 | 44.1% | -0.57 | 0.0101 | -0.022 | |
| 11.50 | 12.40 | 4 | 596 | 44.5% | 0.44 | 0.0085 | -0.020 | 125 | 32.05 | 33.95 | 581 | 42.3% | -0.62 | 0.0102 | -0.022 | |
| 10.40 | 11.15 | 1 | 515 | 44.6% | 0.41 | 0.0084 | -0.020 | 130 | 35.30 | 37.90 | 23 | 41.6% | -0.66 | 0.0104 | -0.021 | |
| 9.25 | 10.45 | 407 | 45.0% | 0.38 | 0.0082 | -0.020 | 135 | 39.90 | 41.95 | 27 | 42.4% | -0.69 | 0.0104 | -0.021 | ||
| 7.55 | 9.40 | 565 | 43.9% | 0.35 | 0.0080 | -0.019 | 140 | 43.60 | 46.10 | 875 | 41.7% | -0.73 | 0.0104 | -0.020 | ||
| 7.00 | 8.20 | 122 | 43.9% | 0.32 | 0.0078 | -0.019 | 145 | 47.50 | 50.30 | 22 | 40.7% | -0.77 | 0.0103 | -0.020 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Dec 17, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.