UAL cadena de opciones United Airlines Holdings, Inc.
Cboe delayed options data · a fecha de 15:45 UTC
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 ±11.4% (85.81–107.96) · ATM IV 48.1% · P/C interés abierto 0.63
| 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 | |
| 45.10 | 49.15 | 3 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 1.77 | 3 | 149.4% | -0.00 | 0.0003 | -0.002 | |||
| 40.65 | 44.10 | 1 | 98.6% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0400 | 70 | 73.0% | -0.00 | 0.0005 | -0.003 | ||
| 35.45 | 39.20 | 3 | 79.5% | 0.99 | 0.0009 | -0.000 | 60 | 0 | 0.0700 | 38 | 66.7% | -0.01 | 0.0009 | -0.005 | ||
| 30.95 | 33.55 | 27 | 56.6% | 0.99 | 0.0016 | -0.004 | 65 | 0.0300 | 0.0900 | 123 | 60.6% | -0.01 | 0.0016 | -0.008 | ||
| 26.50 | 28.00 | 38 | 42.3% | 0.98 | 0.0032 | -0.010 | 70 | 0.0600 | 0.4800 | 380 | 64.4% | -0.02 | 0.0032 | -0.013 | ||
| 21.30 | 23.80 | 23 | 53.8% | 0.96 | 0.0061 | -0.020 | 75 | 0.2000 | 0.4500 | 1 | 626 | 55.0% | -0.05 | 0.0061 | -0.022 | |
| 17.05 | 18.45 | 24 | 47.7% | 0.91 | 0.0108 | -0.035 | 80 | 0.5700 | 0.7500 | 1 | 301 | 52.0% | -0.09 | 0.0108 | -0.037 | |
| 15.10 | 16.45 | 6 | 51.8% | 0.88 | 0.0138 | -0.044 | 82.5 | 0.8200 | 1.13 | 4 | 230 | 51.5% | -0.12 | 0.0139 | -0.046 | |
| 12.65 | 14.40 | 3 | 48.7% | 0.84 | 0.0170 | -0.054 | 85 | 1.26 | 1.40 | 37 | 696 | 50.1% | -0.17 | 0.0171 | -0.056 | |
| 10.60 | 11.90 | 4 | 44.5% | 0.79 | 0.0203 | -0.063 | 87.5 | 1.72 | 1.95 | 8 | 638 | 49.2% | -0.22 | 0.0204 | -0.065 | |
| 10.35 | 12.10 | 48.7% | 0.78 | 0.0209 | -0.065 | 88 | 1.91 | 2.23 | 50.4% | -0.23 | 0.0211 | -0.067 | ||||
| 9.60 | 11.70 | 50.3% | 0.75 | 0.0222 | -0.069 | 89 | 2.18 | 2.64 | 1 | 51.0% | -0.25 | 0.0223 | -0.070 | |||
| 9.20 | 10.10 | 4 | 36 | 46.9% | 0.73 | 0.0234 | -0.072 | 90 | 2.47 | 2.66 | 1,237 | 49.3% | -0.27 | 0.0236 | -0.073 | |
| 8.40 | 10.70 | 52.7% | 0.70 | 0.0245 | -0.075 | 91 | 2.77 | 3.20 | 2 | 50.1% | -0.30 | 0.0247 | -0.076 | |||
| 7.80 | 10.10 | 52.9% | 0.68 | 0.0255 | -0.077 | 92 | 3.10 | 3.55 | 49.9% | -0.32 | 0.0257 | -0.079 | ||||
| 7.65 | 8.60 | 31 | 47.9% | 0.66 | 0.0259 | -0.079 | 92.5 | 3.25 | 3.50 | 15 | 390 | 48.5% | -0.34 | 0.0262 | -0.080 | |
| 7.50 | 8.05 | 47.4% | 0.65 | 0.0264 | -0.080 | 93 | 3.45 | 3.95 | 49.7% | -0.35 | 0.0266 | -0.081 | ||||
| 6.95 | 7.45 | 47.5% | 0.62 | 0.0272 | -0.082 | 94 | 3.85 | 4.40 | 49.7% | -0.38 | 0.0275 | -0.083 | ||||
| 6.45 | 6.95 | 35 | 48.0% | 0.60 | 0.0278 | -0.083 | 95 | 4.25 | 4.55 | 44 | 632 | 48.1% | -0.41 | 0.0282 | -0.084 | |
| 5.90 | 6.35 | 47.5% | 0.57 | 0.0284 | -0.084 | 96 | 4.70 | 5.30 | 49.2% | -0.44 | 0.0287 | -0.085 | ||||
| 5.40 | 5.80 | 21 | 47.3% | 0.54 | 0.0287 | -0.085 | 97 | 5.10 | 5.85 | 5 | 48.9% | -0.47 | 0.0291 | -0.086 | ||
| 5.15 | 5.55 | 18 | 183 | 47.1% | 0.52 | 0.0289 | -0.085 | 97.5 | 5.45 | 5.80 | 32 | 1,200 | 47.9% | -0.48 | 0.0292 | -0.086 |
| 4.75 | 5.30 | 10 | 46.3% | 0.51 | 0.0290 | -0.085 | 98 | 5.70 | 6.35 | 19 | 49.1% | -0.49 | 0.0294 | -0.086 | ||
| 4.50 | 4.85 | 11 | 47.1% | 0.48 | 0.0290 | -0.085 | 99 | 6.20 | 6.95 | 48.9% | -0.52 | 0.0295 | -0.086 | |||
| 4.10 | 4.40 | 40 | 970 | 46.9% | 0.45 | 0.0290 | -0.084 | 100 | 6.80 | 7.55 | 3,191 | 49.0% | -0.55 | 0.0295 | -0.085 | |
| 3.60 | 4.00 | 8 | 46.3% | 0.42 | 0.0288 | -0.082 | 101 | 7.35 | 8.25 | 49.1% | -0.58 | 0.0293 | -0.084 | |||
| 3.30 | 3.70 | 46.8% | 0.40 | 0.0284 | -0.081 | 102 | 8.00 | 8.90 | 49.1% | -0.61 | 0.0290 | -0.082 | ||||
| 2.92 | 3.25 | 1 | 46.0% | 0.37 | 0.0280 | -0.079 | 103 | 8.50 | 9.55 | 48.3% | -0.64 | 0.0286 | -0.080 | |||
| 2.58 | 2.97 | 33 | 46.0% | 0.34 | 0.0274 | -0.076 | 104 | 8.85 | 10.55 | 48.1% | -0.67 | 0.0280 | -0.077 | |||
| 2.34 | 2.60 | 104 | 1,510 | 45.7% | 0.32 | 0.0266 | -0.073 | 105 | 9.95 | 10.85 | 1 | 3,968 | 47.9% | -0.69 | 0.0273 | -0.074 |
| 2.04 | 2.45 | 9 | 46.0% | 0.29 | 0.0258 | -0.070 | 106 | 10.75 | 12.20 | 51.3% | -0.72 | 0.0265 | -0.071 | |||
| 1.83 | 2.14 | 45.7% | 0.27 | 0.0248 | -0.067 | 107 | 11.05 | 12.85 | 48.4% | -0.74 | 0.0256 | -0.068 | ||||
| 1.62 | 1.97 | 5 | 45.9% | 0.24 | 0.0238 | -0.064 | 108 | 11.60 | 13.55 | 46.6% | -0.77 | 0.0246 | -0.065 | |||
| 1.41 | 1.66 | 12 | 45.2% | 0.22 | 0.0227 | -0.060 | 109 | 12.80 | 14.00 | 2 | 46.8% | -0.79 | 0.0236 | -0.061 | ||
| 1.27 | 1.51 | 43 | 1,172 | 45.5% | 0.20 | 0.0215 | -0.057 | 110 | 13.65 | 14.80 | 2 | 1,099 | 46.8% | -0.81 | 0.0224 | -0.057 |
| 1.11 | 1.34 | 45.4% | 0.18 | 0.0203 | -0.053 | 111 | 13.80 | 16.10 | 45.2% | -0.83 | 0.0213 | -0.054 | ||||
| 0.9900 | 1.17 | 35 | 45.4% | 0.16 | 0.0191 | -0.049 | 112 | 14.70 | 17.00 | 45.6% | -0.85 | 0.0201 | -0.050 | |||
| 0.7100 | 1.55 | 5 | 47.9% | 0.15 | 0.0178 | -0.046 | 113 | 15.60 | 17.90 | 45.9% | -0.87 | 0.0189 | -0.047 | |||
| 0.6200 | 1.40 | 48.0% | 0.13 | 0.0166 | -0.043 | 114 | 16.55 | 19.00 | 48.1% | -0.88 | 0.0177 | -0.043 | ||||
| 0.6500 | 0.7500 | 47 | 1,753 | 44.7% | 0.12 | 0.0154 | -0.039 | 115 | 18.30 | 18.95 | 1 | 1,050 | 47.3% | -0.90 | 0.0166 | -0.040 |
| 0.3300 | 0.4300 | 1 | 7,765 | 45.5% | 0.07 | 0.0102 | -0.026 | 120 | 22.30 | 23.80 | 664 | -0.95 | 0.0118 | -0.028 | ||
| 0.1500 | 0.2400 | 101 | 6,574 | 45.9% | 0.04 | 0.0067 | -0.018 | 125 | 27.65 | 29.05 | 300 | 56.3% | -0.98 | 0.0074 | -0.019 | |
| 0.0600 | 0.6800 | 1,285 | 58.0% | 0.03 | 0.0045 | -0.013 | 130 | 32.50 | 35.15 | 39 | 74.1% | -1.00 | 0.0028 | -0.015 | ||
| 0.0100 | 0.1300 | 25 | 762 | 49.0% | 0.02 | 0.0032 | -0.010 | 135 | 36.65 | 40.15 | 3 | 70.6% | -1.00 | 0.0007 | -0.013 | |
| 0 | 0.1100 | 1 | 1,050 | 52.0% | 0.01 | 0.0023 | -0.008 | 140 | 41.75 | 45.15 | 8 | 78.1% | -1.00 | 0.0000 | -0.013 | |
| 0 | 0.6200 | 1 | 578 | 72.2% | 0.01 | 0.0017 | -0.006 | 145 | 47.00 | 50.15 | 87.4% | -1.00 | 0.0000 | -0.013 | ||
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 — Nov 20, 2026
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.
callsputs