UAL rantai opsi United Airlines Holdings, Inc.

Expirasi Cboe delayed options data · per 12:45 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±11.5% (84.04–105.94) · ATM IV 48.4% · P/C open interest 0.65

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
46.25	50.35				1.00	0.0002	0.000	47.5	0	2.13		1	164.5%	-0.00	0.0002	-0.001
43.85	47.85		3	79.1%	1.00	0.0002	0.000	50	0	1.77		3	147.7%	-0.00	0.0002	-0.002
39.60	42.75		1	104.6%	1.00	0.0004	0.000	55	0	0.0400		70	71.7%	-0.00	0.0004	-0.002
34.95	37.90		3	100.6%	1.00	0.0008	0.000	60	0	0.2700		38	65.3%	-0.01	0.0008	-0.004
29.75	32.40		27	69.1%	0.99	0.0016	-0.003	65	0.0300	0.2900		123	59.0%	-0.01	0.0016	-0.007
24.05	27.50		38		0.98	0.0033	-0.009	70	0	0.5600	10	380	62.9%	-0.02	0.0033	-0.012
20.05	22.70		23	56.4%	0.95	0.0066	-0.019	75	0.2200	0.5700	9	634	55.2%	-0.05	0.0067	-0.022
15.45	18.10		24	52.6%	0.90	0.0121	-0.036	80	0.3600	1.00	13	313	50.0%	-0.10	0.0122	-0.038
13.35	16.00		6	52.5%	0.86	0.0154	-0.046	82.5	0.6100	1.55	7	236	50.5%	-0.14	0.0155	-0.048
11.30	14.25	50	53	53.3%	0.82	0.0189	-0.057	85	1.19	1.65	55	674	48.4%	-0.19	0.0190	-0.058
9.85	12.00	15	17	52.8%	0.76	0.0222	-0.066	87.5	1.58	2.45	15	645	48.0%	-0.24	0.0224	-0.068
8.35	11.70			46.7%	0.75	0.0228	-0.068	88	1.28	2.60			45.6%	-0.25	0.0230	-0.070
9.10	10.05			49.3%	0.72	0.0240	-0.071	89	2.00	3.45	3	3	50.7%	-0.28	0.0242	-0.073
8.05	10.00	5	41	50.4%	0.70	0.0251	-0.074	90	2.27	3.55	283	1,513	49.1%	-0.30	0.0254	-0.076
7.80	8.75			49.1%	0.67	0.0261	-0.077	91	1.66	4.95	2	2	49.3%	-0.33	0.0264	-0.079
6.25	9.00			48.6%	0.64	0.0270	-0.079	92	3.05	4.00	4	4	47.6%	-0.36	0.0273	-0.081
6.95	7.75		31	48.8%	0.63	0.0274	-0.080	92.5	3.15	4.50	460	675	48.5%	-0.37	0.0277	-0.082
6.35	8.40			51.6%	0.62	0.0278	-0.081	93	3.50	4.75			49.2%	-0.39	0.0281	-0.083
5.50	6.90			45.8%	0.59	0.0284	-0.083	94	3.95	5.15	1	1	48.9%	-0.42	0.0288	-0.084
4.70	7.30	1	36	48.7%	0.56	0.0289	-0.084	95	4.65	5.25	51	674	48.2%	-0.45	0.0293	-0.085
5.30	5.60	1	1	47.4%	0.53	0.0293	-0.084	96	4.80	6.20	43	32	48.5%	-0.47	0.0296	-0.085
3.75	6.15	36	27	47.7%	0.50	0.0294	-0.084	97	4.55	7.80	59	59	49.6%	-0.50	0.0299	-0.085
3.75	5.45	80	225	46.5%	0.49	0.0295	-0.084	97.5	5.30	6.65	99	1,241	45.4%	-0.52	0.0299	-0.085
3.30	5.85	10	10	48.2%	0.47	0.0295	-0.084	98	5.55	7.60	46	46	48.1%	-0.53	0.0299	-0.085
2.95	5.40	13	13	48.2%	0.44	0.0294	-0.083	99	6.10	8.15	11	11	47.6%	-0.56	0.0298	-0.084
3.45	3.85	68	1,022	46.8%	0.41	0.0291	-0.081	100	7.30	7.95	15	3,183	46.5%	-0.59	0.0296	-0.082
2.30	3.80	10	10	44.4%	0.39	0.0287	-0.079	101	7.55	9.15			47.1%	-0.62	0.0292	-0.080
1.85	4.10	9	5	46.7%	0.36	0.0281	-0.077	102	7.60	10.20			45.8%	-0.65	0.0288	-0.078
1.85	4.00	17	17	49.0%	0.33	0.0274	-0.074	103	8.30	10.90			45.7%	-0.68	0.0281	-0.075
1.50	3.40	33	33	47.1%	0.31	0.0266	-0.072	104	9.10	11.60	4	4	45.8%	-0.70	0.0273	-0.072
1.93	2.60	128	1,581	47.7%	0.28	0.0257	-0.069	105	10.30	11.50	4	3,967	43.5%	-0.73	0.0265	-0.069
1.66	2.65	9	9	49.0%	0.26	0.0247	-0.065	106	10.55	13.10			45.1%	-0.75	0.0255	-0.066
0.7700	2.13	18	18	43.4%	0.23	0.0236	-0.062	107	11.90	13.90			48.2%	-0.78	0.0244	-0.063
0.8100	1.99	5	5	44.9%	0.21	0.0224	-0.058	108	12.35	14.70			45.9%	-0.80	0.0233	-0.059
0.6700	1.91	12	12	45.6%	0.19	0.0212	-0.054	109	12.95	15.55	2	2	44.3%	-0.82	0.0221	-0.055
1.01	1.38	416	1,182	46.4%	0.17	0.0199	-0.051	110	14.30	16.45	50	1,096	48.1%	-0.84	0.0209	-0.052
0.4000	1.39			44.0%	0.16	0.0187	-0.047	111	14.15	17.30			39.3%	-0.86	0.0197	-0.048
0.6500	1.02	73	73	44.8%	0.14	0.0174	-0.044	112	15.05	19.00			46.6%	-0.88	0.0185	-0.045
0.2800	0.9600	5	5	42.8%	0.13	0.0162	-0.041	113	16.00	19.05			37.4%	-0.89	0.0173	-0.041
0.3600	1.35			48.6%	0.11	0.0149	-0.037	114	16.90	20.85			47.4%	-0.91	0.0162	-0.038
0.5500	0.6000	404	1,792	45.2%	0.10	0.0138	-0.034	115	17.85	21.25	8	1,057	41.3%	-0.92	0.0150	-0.035
0.2400	0.3600	198	7,744	45.7%	0.06	0.0088	-0.022	120	23.60	25.50	1	664	48.4%	-0.97	0.0105	-0.023
0.0100	0.2200	142	6,524	44.2%	0.03	0.0055	-0.014	125	27.55	30.65	1	294		-0.99	0.0048	-0.015
0.0500	0.1400	20	1,294	48.2%	0.02	0.0035	-0.009	130	32.45	36.45		7	55.9%	-1.00	0.0000	-0.013
0.0200	0.1200	90	799	51.0%	0.01	0.0022	-0.006	135	37.55	41.40		3	63.3%	-1.00	0.0000	-0.013
0	0.3100	31	1,050	62.1%	0.01	0.0015	-0.005	140	43.05	46.40		8	79.7%	-1.00	0.0000	-0.013

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

UAL rantai opsi United Airlines Holdings, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif