UAL chaîne d'options United Airlines Holdings, Inc.
Cboe delayed options data · au 18:44 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.7% (84.85–107.35) · ATM IV 49.4% · P/C open interest 0.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 44.85 | 48.30 | 3 | 107.9% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 1.77 | 3 | 148.5% | -0.00 | 0.0002 | -0.002 | ||
| 40.45 | 43.25 | 1 | 110.6% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.0400 | 70 | 72.3% | -0.00 | 0.0004 | -0.002 | ||
| 34.95 | 38.30 | 3 | 81.4% | 1.00 | 0.0008 | 0.000 | 60 | 0 | 0.0700 | 38 | 65.9% | -0.01 | 0.0008 | -0.004 | ||
| 30.50 | 33.40 | 27 | 84.2% | 0.99 | 0.0016 | -0.003 | 65 | 0.0300 | 0.0900 | 123 | 59.7% | -0.01 | 0.0016 | -0.007 | ||
| 25.60 | 28.50 | 38 | 73.5% | 0.98 | 0.0032 | -0.009 | 70 | 0.0600 | 0.1600 | 10 | 380 | 54.3% | -0.02 | 0.0032 | -0.012 | |
| 21.20 | 23.30 | 23 | 65.1% | 0.96 | 0.0063 | -0.019 | 75 | 0.2200 | 0.3700 | 8 | 626 | 52.8% | -0.05 | 0.0064 | -0.022 | |
| 16.40 | 18.45 | 24 | 55.1% | 0.91 | 0.0115 | -0.036 | 80 | 0.6000 | 0.8600 | 11 | 301 | 52.1% | -0.10 | 0.0116 | -0.038 | |
| 14.25 | 16.25 | 6 | 53.6% | 0.87 | 0.0147 | -0.046 | 82.5 | 0.8900 | 1.12 | 6 | 230 | 50.5% | -0.13 | 0.0148 | -0.048 | |
| 12.40 | 14.25 | 25 | 3 | 54.3% | 0.82 | 0.0180 | -0.056 | 85 | 1.39 | 1.54 | 52 | 696 | 50.3% | -0.18 | 0.0181 | -0.058 |
| 10.50 | 12.15 | 15 | 4 | 52.3% | 0.77 | 0.0212 | -0.066 | 87.5 | 1.94 | 2.15 | 11 | 638 | 49.9% | -0.23 | 0.0214 | -0.068 |
| 10.15 | 11.75 | 52.0% | 0.76 | 0.0218 | -0.068 | 88 | 2.07 | 2.43 | 50.6% | -0.24 | 0.0220 | -0.070 | ||||
| 9.50 | 11.20 | 52.9% | 0.74 | 0.0230 | -0.071 | 89 | 2.37 | 2.64 | 2 | 50.0% | -0.27 | 0.0232 | -0.073 | |||
| 8.80 | 9.90 | 5 | 36 | 49.4% | 0.71 | 0.0241 | -0.075 | 90 | 2.65 | 2.89 | 280 | 1,237 | 49.4% | -0.29 | 0.0243 | -0.076 |
| 8.15 | 9.85 | 52.3% | 0.68 | 0.0251 | -0.077 | 91 | 3.00 | 3.35 | 2 | 49.9% | -0.32 | 0.0254 | -0.079 | |||
| 7.65 | 9.25 | 52.8% | 0.66 | 0.0260 | -0.080 | 92 | 3.35 | 3.70 | 1 | 49.5% | -0.34 | 0.0263 | -0.081 | |||
| 7.55 | 7.90 | 31 | 48.8% | 0.64 | 0.0264 | -0.081 | 92.5 | 3.60 | 3.80 | 459 | 390 | 49.3% | -0.36 | 0.0267 | -0.082 | |
| 7.20 | 8.20 | 51.2% | 0.63 | 0.0268 | -0.082 | 93 | 3.75 | 4.15 | 49.6% | -0.37 | 0.0271 | -0.083 | ||||
| 6.65 | 7.60 | 51.0% | 0.60 | 0.0275 | -0.084 | 94 | 4.20 | 4.55 | 1 | 49.5% | -0.40 | 0.0278 | -0.085 | |||
| 6.15 | 6.75 | 1 | 35 | 49.7% | 0.58 | 0.0281 | -0.085 | 95 | 4.60 | 4.90 | 47 | 632 | 48.6% | -0.43 | 0.0284 | -0.086 |
| 5.60 | 5.95 | 1 | 48.1% | 0.55 | 0.0285 | -0.086 | 96 | 5.10 | 5.85 | 33 | 50.6% | -0.46 | 0.0288 | -0.087 | ||
| 5.10 | 5.50 | 35 | 48.1% | 0.52 | 0.0287 | -0.086 | 97 | 5.60 | 6.05 | 38 | 49.0% | -0.49 | 0.0291 | -0.087 | ||
| 4.90 | 5.15 | 20 | 183 | 47.7% | 0.50 | 0.0288 | -0.086 | 97.5 | 5.85 | 6.20 | 79 | 1,200 | 48.4% | -0.50 | 0.0292 | -0.087 |
| 4.65 | 5.40 | 10 | 49.6% | 0.49 | 0.0289 | -0.086 | 98 | 6.10 | 6.70 | 45 | 49.2% | -0.52 | 0.0293 | -0.087 | ||
| 4.20 | 4.75 | 13 | 48.4% | 0.46 | 0.0288 | -0.085 | 99 | 6.70 | 7.25 | 10 | 49.1% | -0.54 | 0.0293 | -0.086 | ||
| 3.75 | 4.05 | 46 | 970 | 46.8% | 0.43 | 0.0287 | -0.084 | 100 | 7.30 | 7.80 | 11 | 3,191 | 48.8% | -0.57 | 0.0292 | -0.085 |
| 3.40 | 3.85 | 8 | 47.6% | 0.41 | 0.0284 | -0.082 | 101 | 7.90 | 8.50 | 48.9% | -0.60 | 0.0289 | -0.083 | |||
| 3.00 | 3.40 | 9 | 46.7% | 0.38 | 0.0280 | -0.080 | 102 | 8.55 | 9.15 | 48.8% | -0.63 | 0.0285 | -0.081 | |||
| 2.75 | 3.35 | 17 | 48.2% | 0.35 | 0.0274 | -0.078 | 103 | 9.00 | 9.85 | 47.7% | -0.66 | 0.0280 | -0.079 | |||
| 2.40 | 2.98 | 33 | 47.6% | 0.33 | 0.0267 | -0.075 | 104 | 9.60 | 10.70 | 4 | 47.8% | -0.68 | 0.0274 | -0.076 | ||
| 2.17 | 2.37 | 110 | 1,510 | 46.0% | 0.30 | 0.0259 | -0.072 | 105 | 10.55 | 11.30 | 3 | 3,968 | 48.2% | -0.71 | 0.0266 | -0.073 |
| 1.92 | 2.45 | 9 | 47.6% | 0.28 | 0.0250 | -0.069 | 106 | 10.80 | 12.20 | 46.2% | -0.73 | 0.0258 | -0.070 | |||
| 1.67 | 1.93 | 18 | 45.8% | 0.25 | 0.0240 | -0.066 | 107 | 11.05 | 12.85 | 42.2% | -0.76 | 0.0248 | -0.067 | |||
| 1.48 | 1.97 | 5 | 47.2% | 0.23 | 0.0230 | -0.062 | 108 | 11.60 | 13.85 | 41.5% | -0.78 | 0.0238 | -0.063 | |||
| 1.30 | 1.67 | 12 | 46.5% | 0.21 | 0.0218 | -0.058 | 109 | 12.80 | 14.55 | 2 | 42.9% | -0.80 | 0.0227 | -0.059 | ||
| 1.14 | 1.31 | 406 | 1,172 | 45.3% | 0.19 | 0.0206 | -0.055 | 110 | 14.05 | 15.30 | 50 | 1,099 | 44.9% | -0.82 | 0.0216 | -0.056 |
| 0.9800 | 1.34 | 46.4% | 0.17 | 0.0194 | -0.051 | 111 | 13.90 | 16.30 | 37.0% | -0.84 | 0.0204 | -0.052 | ||||
| 0.8200 | 1.01 | 69 | 44.7% | 0.15 | 0.0182 | -0.048 | 112 | 14.75 | 17.30 | 36.9% | -0.86 | 0.0192 | -0.048 | |||
| 0.7100 | 1.45 | 5 | 49.0% | 0.14 | 0.0170 | -0.044 | 113 | 15.65 | 18.10 | 33.0% | -0.88 | 0.0180 | -0.045 | |||
| 0.6500 | 1.40 | 49.9% | 0.12 | 0.0158 | -0.041 | 114 | 16.60 | 19.05 | -0.89 | 0.0169 | -0.042 | |||||
| 0.5500 | 0.6900 | 219 | 1,753 | 44.8% | 0.11 | 0.0146 | -0.037 | 115 | 18.15 | 19.95 | 8 | 1,050 | 42.3% | -0.91 | 0.0158 | -0.038 |
| 0.3000 | 0.4000 | 44 | 7,765 | 46.1% | 0.06 | 0.0095 | -0.024 | 120 | 23.60 | 24.35 | 1 | 664 | 47.3% | -0.96 | 0.0108 | -0.025 |
| 0.0100 | 0.2100 | 141 | 6,574 | 43.0% | 0.04 | 0.0059 | -0.015 | 125 | 27.90 | 30.50 | 1 | 300 | 60.9% | -0.99 | 0.0057 | -0.016 |
| 0.0500 | 0.1300 | 9 | 1,285 | 46.9% | 0.02 | 0.0038 | -0.010 | 130 | 32.05 | 36.00 | 39 | 62.3% | -1.00 | 0.0004 | -0.013 | |
| 0.0400 | 0.0700 | 70 | 762 | 48.6% | 0.01 | 0.0025 | -0.007 | 135 | 37.00 | 40.95 | 3 | 66.3% | -1.00 | 0.0000 | -0.013 | |
| 0 | 0.1100 | 31 | 1,050 | 53.1% | 0.01 | 0.0017 | -0.005 | 140 | 42.15 | 45.85 | 8 | 73.0% | -1.00 | 0.0000 | -0.013 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs