UAL Optionskette United Airlines Holdings, Inc.

Verfall Cboe delayed options data · Stand 18:45 UTC

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 ±11.7% (86.22–108.97) · ATM IV 50.0% · P/C Open Interest 0.65

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
46.35	50.00		3	126.0%	0.99	0.0006	-0.002	50	0	1.56		3	149.0%	-0.01	0.0006	-0.007
42.65	45.05		1	138.1%	0.99	0.0009	-0.003	55	0	0.2000	1	70	91.1%	-0.01	0.0009	-0.009
37.50	40.15		3	119.2%	0.99	0.0014	-0.006	60	0	0.2000	2	38	78.7%	-0.01	0.0014	-0.010
32.45	35.15		27	101.9%	0.98	0.0021	-0.009	65	0.0300	0.2200	1	123	69.4%	-0.02	0.0021	-0.013
27.55	30.25		38	88.9%	0.97	0.0034	-0.013	70	0.0600	0.2500		380	60.4%	-0.03	0.0034	-0.017
22.80	24.55		23	68.9%	0.96	0.0058	-0.020	75	0.1400	0.3100	23	634	53.1%	-0.04	0.0058	-0.023
18.25	20.70		24	69.9%	0.92	0.0100	-0.033	80	0.4900	0.6300	27	313	52.0%	-0.08	0.0100	-0.035
15.85	18.55		6	65.7%	0.89	0.0129	-0.042	82.5	0.7200	0.9400		236	51.3%	-0.11	0.0130	-0.044
13.90	16.35	15	53	63.5%	0.85	0.0161	-0.052	85	1.07	1.29	59	674	50.3%	-0.15	0.0162	-0.054
11.80	14.35		17	60.8%	0.80	0.0194	-0.062	87.5	1.49	1.88	14	645	50.0%	-0.20	0.0196	-0.064
11.45	13.45			57.6%	0.79	0.0201	-0.064	88	1.65	1.91	2		49.7%	-0.21	0.0202	-0.066
10.80	12.85			58.4%	0.77	0.0213	-0.068	89	1.90	2.18	1	3	49.6%	-0.23	0.0215	-0.070
10.05	11.45	103	41	54.2%	0.75	0.0225	-0.072	90	2.16	2.46	1,009	1,513	49.4%	-0.26	0.0227	-0.074
9.50	10.25			52.0%	0.72	0.0236	-0.076	91	2.42	2.76	1	2	49.0%	-0.28	0.0238	-0.077
8.70	10.00			53.2%	0.70	0.0247	-0.079	92	2.75	3.15		4	49.2%	-0.31	0.0249	-0.080
8.45	10.30		31	56.4%	0.68	0.0252	-0.080	92.5	3.00	3.25	22	675	49.1%	-0.32	0.0254	-0.082
7.85	9.85	3		54.2%	0.67	0.0256	-0.082	93	3.15	3.45			49.0%	-0.33	0.0258	-0.083
7.50	8.35			51.1%	0.64	0.0264	-0.084	94	3.45	3.90	6	1	48.8%	-0.36	0.0267	-0.085
6.75	8.00	1	36	51.2%	0.61	0.0272	-0.086	95	3.90	4.30	14	674	48.8%	-0.39	0.0274	-0.087
6.20	7.65		1	52.0%	0.59	0.0278	-0.087	96	4.30	4.75	2	32	48.5%	-0.42	0.0281	-0.088
5.80	6.70		27	50.5%	0.56	0.0282	-0.088	97	4.75	5.30	15	59	48.6%	-0.45	0.0286	-0.089
5.60	6.65		225	51.6%	0.54	0.0284	-0.088	97.5	4.90	5.60	15	1,241	48.4%	-0.46	0.0288	-0.089
5.30	6.15	22	10	50.2%	0.53	0.0286	-0.089	98	5.25	5.70	11	46	48.0%	-0.47	0.0289	-0.090
4.95	5.65	2	13	50.4%	0.50	0.0288	-0.088	99	5.95	6.20	11	11	48.6%	-0.50	0.0292	-0.089
4.50	4.70	231	1,022	48.1%	0.47	0.0288	-0.088	100	6.45	6.85	15	3,183	48.6%	-0.53	0.0292	-0.089
4.00	4.75	29	10	49.6%	0.44	0.0288	-0.087	101	6.75	7.50	24		47.5%	-0.56	0.0292	-0.088
3.65	3.90	151	5	47.6%	0.42	0.0285	-0.085	102	7.35	8.00	7		46.8%	-0.59	0.0290	-0.086
3.15	3.55	2	17	46.9%	0.39	0.0282	-0.084	103	7.95	8.70	10		46.7%	-0.62	0.0287	-0.084
3.00	3.55	33	33	49.2%	0.36	0.0277	-0.081	104	8.75	9.45	1	4	47.6%	-0.65	0.0282	-0.082
2.70	2.83	2,014	1,581	47.2%	0.34	0.0270	-0.079	105	8.95	10.05	29	3,967	44.6%	-0.67	0.0276	-0.079
2.42	2.58	325	9	47.3%	0.31	0.0263	-0.076	106	9.50	10.85			43.9%	-0.70	0.0269	-0.076
2.13	2.64	1	18	48.7%	0.29	0.0254	-0.073	107	10.30	11.55			43.7%	-0.72	0.0261	-0.073
1.91	2.04	7	5	46.8%	0.26	0.0244	-0.069	108	10.90	12.35			42.7%	-0.75	0.0251	-0.070
1.71	2.14	4	12	48.6%	0.24	0.0234	-0.066	109	11.15	12.95	1	2	37.5%	-0.77	0.0241	-0.067
1.52	1.65	1,123	1,182	46.9%	0.22	0.0222	-0.062	110	12.20	13.80	24	1,096	38.7%	-0.79	0.0230	-0.063
1.30	1.76			48.4%	0.20	0.0211	-0.059	111	12.30	14.90			33.4%	-0.81	0.0219	-0.060
1.18	1.31	14	73	46.8%	0.18	0.0199	-0.055	112	14.20	15.70			41.7%	-0.83	0.0207	-0.056
1.04	1.34	25	5	48.0%	0.16	0.0187	-0.052	113	13.95	16.95			32.2%	-0.85	0.0196	-0.053
0.9000	1.20	2		47.9%	0.15	0.0175	-0.049	114	14.90	17.70				-0.86	0.0184	-0.049
0.8000	1.01	79	1,792	47.4%	0.14	0.0164	-0.046	115	16.10	18.35	47	1,057		-0.88	0.0173	-0.046
0.4100	0.5500	86	7,744	47.5%	0.08	0.0113	-0.033	120	20.90	23.00	11	664		-0.93	0.0125	-0.033
0.2100	0.3900	13	6,524	49.4%	0.05	0.0077	-0.024	125	25.75	27.85		294		-0.97	0.0092	-0.025
0.0900	0.2300	104	1,294	49.8%	0.04	0.0053	-0.018	130	30.20	33.35		7		-0.99	0.0058	-0.018
0.0400	0.1000	35	799	48.9%	0.03	0.0038	-0.014	135	35.25	38.45		3		-1.00	0.0026	-0.013
0.0100	0.1700		1,050	55.4%	0.02	0.0028	-0.011	140	40.25	43.95		8		-1.00	0.0004	-0.013
0	0.7100		577	74.1%	0.01	0.0021	-0.009	145	45.20	48.80				-1.00	0.0000	-0.013

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 — Nov 20, 2026

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.

CallsPuts

UAL Optionskette United Airlines Holdings, Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum