UAL Optionskette United Airlines Holdings, Inc.

Verfall Cboe delayed options data · Stand 15:44 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 ±12.0% (86.92–110.67) · ATM IV 51.3% · 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
46.85	51.05		3		0.99	0.0006	-0.001	50	0	1.77		3	154.9%	-0.01	0.0006	-0.007
43.05	46.05		1	120.5%	0.99	0.0009	-0.003	55	0	0.2400	1	70	94.9%	-0.01	0.0009	-0.009
37.70	41.05		3	95.4%	0.99	0.0013	-0.006	60	0	0.2000	2	38	80.1%	-0.01	0.0013	-0.011
33.05	36.15		27	91.1%	0.98	0.0020	-0.009	65	0.0300	0.3100	1	123	74.5%	-0.02	0.0020	-0.014
28.10	31.30		38	80.2%	0.97	0.0033	-0.014	70	0	2.24		380	94.4%	-0.03	0.0033	-0.018
23.50	26.45		23	73.6%	0.96	0.0054	-0.022	75	0.1400	0.3100	23	634	54.9%	-0.04	0.0055	-0.025
18.85	21.80		24	66.6%	0.92	0.0091	-0.034	80	0.4500	0.6500	12	313	53.9%	-0.08	0.0092	-0.036
16.75	19.35		6	63.1%	0.90	0.0117	-0.042	82.5	0.5400	0.9300		236	51.7%	-0.10	0.0118	-0.044
14.60	17.30	15	53	61.5%	0.86	0.0146	-0.051	85	0.8200	1.45	45	674	52.2%	-0.14	0.0147	-0.053
12.50	15.15		17	58.5%	0.82	0.0177	-0.061	87.5	1.41	1.79	3	645	51.7%	-0.18	0.0178	-0.063
11.85	14.75			56.6%	0.81	0.0183	-0.063	88	1.30	1.99	1		50.8%	-0.19	0.0185	-0.065
11.35	14.00			57.8%	0.79	0.0196	-0.067	89	1.60	2.28		3	51.4%	-0.21	0.0197	-0.069
10.75	13.35	102	41	58.6%	0.77	0.0208	-0.070	90	1.95	2.35	1,001	1,513	50.7%	-0.23	0.0209	-0.072
9.90	12.30			55.7%	0.74	0.0219	-0.074	91	1.67	2.79		2	48.4%	-0.26	0.0221	-0.076
9.30	10.20			48.6%	0.72	0.0230	-0.077	92	1.84	3.25		4	48.5%	-0.28	0.0232	-0.079
9.05	11.55		31	57.4%	0.71	0.0235	-0.079	92.5	2.55	3.25	15	675	50.4%	-0.29	0.0237	-0.080
8.05	9.95			47.7%	0.70	0.0240	-0.080	93	2.67	3.90			52.5%	-0.31	0.0242	-0.082
8.05	10.20			55.0%	0.67	0.0249	-0.083	94	2.70	3.65	6	1	47.8%	-0.33	0.0252	-0.084
7.45	8.30		36	48.8%	0.65	0.0258	-0.085	95	3.70	4.20	8	674	50.9%	-0.36	0.0260	-0.087
6.75	7.75		1	48.4%	0.62	0.0265	-0.087	96	3.75	5.00	2	32	51.3%	-0.38	0.0268	-0.088
6.35	7.15		27	48.8%	0.59	0.0271	-0.088	97	4.35	4.80	15	59	49.0%	-0.41	0.0274	-0.090
5.95	8.00		225	53.1%	0.58	0.0274	-0.089	97.5	4.65	5.30	15	1,241	50.5%	-0.43	0.0277	-0.090
5.65	6.70	12	10	48.3%	0.56	0.0276	-0.089	98	4.70	5.55	10	46	49.6%	-0.44	0.0279	-0.090
5.30	6.85		13	51.7%	0.54	0.0280	-0.090	99	5.40	6.20	1	11	50.9%	-0.47	0.0283	-0.091
4.80	5.40	184	1,022	47.2%	0.51	0.0282	-0.090	100	5.95	6.50	2	3,183	50.1%	-0.50	0.0286	-0.091
4.65	4.90	18	10	48.6%	0.48	0.0284	-0.089	101	6.45	7.15	12		50.2%	-0.53	0.0287	-0.090
4.20	4.45	148	5	48.3%	0.45	0.0283	-0.088	102	7.05	7.70	7		49.8%	-0.55	0.0288	-0.089
3.85	4.05	1	17	47.9%	0.42	0.0282	-0.087	103	7.60	8.45	10		50.1%	-0.58	0.0286	-0.088
3.45	3.70	33	33	47.5%	0.40	0.0279	-0.085	104	8.05	9.45	1	4	51.1%	-0.61	0.0284	-0.086
3.05	3.30	141	1,581	47.5%	0.37	0.0275	-0.083	105	8.75	9.55	28	3,967	48.6%	-0.64	0.0280	-0.083
2.65	2.98	325	9	46.5%	0.34	0.0269	-0.080	106	8.25	10.25			42.9%	-0.66	0.0274	-0.081
2.24	3.10		18	47.8%	0.32	0.0262	-0.077	107	8.90	11.20			43.5%	-0.69	0.0268	-0.078
2.05	2.43	5	5	46.1%	0.29	0.0254	-0.074	108	10.70	11.65			47.3%	-0.72	0.0260	-0.075
1.81	3.60		12	53.2%	0.27	0.0245	-0.070	109	10.05	12.65		2	40.7%	-0.74	0.0252	-0.071
1.59	1.90	1,108	1,182	45.5%	0.25	0.0234	-0.067	110	11.45	13.25	24	1,096	42.9%	-0.76	0.0242	-0.068
1.40	2.11			47.8%	0.22	0.0224	-0.064	111	11.60	14.50			41.3%	-0.79	0.0231	-0.064
1.25	1.50	12	73	45.4%	0.20	0.0212	-0.060	112	12.40	15.65			42.9%	-0.81	0.0220	-0.061
1.11	1.52	15	5	46.7%	0.19	0.0201	-0.057	113	13.25	16.95			45.9%	-0.83	0.0209	-0.057
0.9900	1.34	2		46.6%	0.17	0.0189	-0.053	114	14.10	17.70			45.0%	-0.84	0.0198	-0.054
0.8300	1.07	66	1,792	45.4%	0.15	0.0177	-0.050	115	14.70	17.75	47	1,057	31.6%	-0.86	0.0186	-0.051
0.4300	0.7500	5	7,744	47.4%	0.10	0.0125	-0.037	120	19.50	22.25	11	664		-0.92	0.0136	-0.037
0.2000	0.5400		6,524	49.3%	0.06	0.0086	-0.027	125	24.35	27.25		294		-0.96	0.0100	-0.028
0.0800	0.6300	1	1,294	55.2%	0.04	0.0060	-0.020	130	29.35	33.40		7	58.1%	-0.98	0.0069	-0.021
0.0400	0.6100		799	60.1%	0.03	0.0043	-0.016	135	34.30	38.40		3	63.3%	-0.99	0.0038	-0.015
0.0100	1.59		1,050	78.8%	0.02	0.0031	-0.012	140	39.15	43.25		8	58.5%	-1.00	0.0015	-0.013
0	0.7100		577	72.0%	0.02	0.0023	-0.010	145	44.10	48.35			67.1%	-1.00	0.0004	-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