UAL rantai opsi United Airlines Holdings, Inc.

Expirasi Cboe delayed options data · per 22:04 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 ±12.0% (84.12–107.08) · ATM IV 50.1% · 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
46.20	50.40		3	88.7%	1.00	0.0005	0.000	50	0	1.56		3	149.9%	-0.00	0.0005	-0.005
41.65	45.10		1	88.7%	0.99	0.0007	-0.001	55	0	0.0900	1	70	82.8%	-0.01	0.0007	-0.006
36.25	40.20		3		0.99	0.0011	-0.003	60	0	0.1100	2	38	73.2%	-0.01	0.0011	-0.008
31.30	35.25		27		0.99	0.0018	-0.006	65	0.0300	0.1400	5	123	66.2%	-0.01	0.0018	-0.010
26.40	30.30		38		0.98	0.0030	-0.010	70	0	0.1600	14	380	55.2%	-0.02	0.0030	-0.014
22.75	24.60		23	56.8%	0.96	0.0052	-0.017	75	0	0.4400	33	634	53.6%	-0.04	0.0053	-0.020
17.40	20.05		24	46.5%	0.93	0.0094	-0.030	80	0.3800	0.5800	287	313	50.9%	-0.07	0.0094	-0.032
15.40	18.50		6	56.0%	0.90	0.0123	-0.039	82.5	0.3100	0.9400	4	236	48.2%	-0.10	0.0124	-0.041
13.50	16.35	15	53	56.2%	0.86	0.0156	-0.049	85	1.04	1.17	105	674	50.2%	-0.14	0.0157	-0.051
11.15	14.30		17	52.6%	0.81	0.0189	-0.060	87.5	1.38	1.80	480	645	49.9%	-0.19	0.0191	-0.062
10.00	13.90			47.6%	0.80	0.0196	-0.062	88	1.32	1.83	3		48.2%	-0.20	0.0197	-0.064
9.25	13.15	1		47.6%	0.78	0.0209	-0.067	89	0.8700	2.27	8	3	45.2%	-0.22	0.0210	-0.068
8.50	12.40	103	41	47.4%	0.76	0.0221	-0.070	90	1.99	2.45	1,053	1,513	49.6%	-0.25	0.0223	-0.072
8.55	11.70			51.4%	0.73	0.0232	-0.074	91	1.76	2.84	1	2	47.2%	-0.27	0.0234	-0.076
7.15	10.95			47.1%	0.71	0.0243	-0.077	92	2.06	3.60	2	4	49.4%	-0.30	0.0245	-0.079
6.85	10.70		31	47.7%	0.69	0.0248	-0.079	92.5	2.80	3.45	45	675	50.5%	-0.31	0.0250	-0.080
7.55	9.80	3		49.8%	0.68	0.0253	-0.080	93	2.46	3.90			49.3%	-0.32	0.0255	-0.082
6.35	9.70	1		49.4%	0.65	0.0262	-0.083	94	2.43	4.20	6	1	46.9%	-0.35	0.0264	-0.084
6.40	8.00	8	36	47.2%	0.63	0.0270	-0.085	95	3.80	4.85	20	674	52.4%	-0.38	0.0272	-0.086
6.10	7.65		1	49.3%	0.60	0.0276	-0.087	96	3.80	5.40	2	32	50.8%	-0.40	0.0279	-0.088
5.80	7.30	2	27	51.1%	0.57	0.0282	-0.088	97	3.75	6.00	16	59	49.0%	-0.43	0.0285	-0.089
5.10	6.65		225	47.3%	0.56	0.0284	-0.088	97.5	3.45	5.70	15	1,241	44.2%	-0.45	0.0287	-0.089
5.30	6.20	47	10	48.4%	0.54	0.0285	-0.088	98	3.80	6.90	18	46	48.8%	-0.46	0.0289	-0.089
4.95	5.55	12	13	48.1%	0.51	0.0288	-0.088	99	5.20	7.10	29	11	51.1%	-0.49	0.0292	-0.090
4.45	5.20	256	1,022	48.3%	0.49	0.0289	-0.088	100	5.95	7.15	157	3,183	49.7%	-0.52	0.0293	-0.089
3.85	4.70	29	10	47.1%	0.46	0.0289	-0.087	101	6.10	8.60	25		51.6%	-0.55	0.0293	-0.088
3.10	4.20	152	5	44.9%	0.43	0.0287	-0.086	102	6.05	8.30	7		44.6%	-0.58	0.0292	-0.087
3.00	4.55	6	17	49.3%	0.40	0.0284	-0.085	103	6.75	10.10	10		50.1%	-0.61	0.0289	-0.085
2.94	3.55	33	33	47.5%	0.37	0.0279	-0.082	104	7.00	9.75	1	4	43.4%	-0.63	0.0285	-0.083
2.80	3.00	2,343	1,581	47.1%	0.35	0.0273	-0.080	105	8.95	10.45	277	3,967	49.3%	-0.66	0.0279	-0.081
2.42	2.87	326	9	47.4%	0.32	0.0266	-0.077	106	9.00	11.60			48.2%	-0.69	0.0272	-0.078
1.55	2.65	9	18	44.5%	0.30	0.0258	-0.074	107	9.75	12.35			48.4%	-0.71	0.0264	-0.075
1.46	3.00	9	5	48.3%	0.27	0.0248	-0.071	108	10.50	13.05			48.0%	-0.74	0.0255	-0.072
0.7300	2.73	4	12	45.3%	0.25	0.0238	-0.068	109	10.60	14.55	1	2	48.2%	-0.76	0.0246	-0.068
1.33	1.78	1,137	1,182	45.5%	0.23	0.0227	-0.064	110	11.40	14.55	24	1,096	43.3%	-0.78	0.0235	-0.065
1.24	1.79	348		47.1%	0.21	0.0216	-0.060	111	12.30	16.20			48.8%	-0.80	0.0224	-0.061
0.7500	1.31	20	73	42.9%	0.19	0.0204	-0.057	112	13.50	16.05			44.7%	-0.82	0.0213	-0.058
0.8900	1.74	25	5	48.7%	0.17	0.0192	-0.053	113	14.10	16.95			42.8%	-0.84	0.0201	-0.054
0.1900	1.20	3		41.4%	0.16	0.0180	-0.050	114	14.85	18.75			48.9%	-0.86	0.0189	-0.051
0.4800	1.06	127	1,792	44.4%	0.14	0.0168	-0.047	115	15.75	19.65	47	1,057	49.2%	-0.87	0.0178	-0.047
0.0700	0.6600	129	7,744	43.9%	0.08	0.0115	-0.032	120	20.90	23.65	11	664	49.5%	-0.94	0.0128	-0.033
0.0400	0.6200	15	6,524	49.6%	0.05	0.0076	-0.022	125	25.95	28.60		294	56.8%	-0.97	0.0093	-0.023
0.0500	0.5900	104	1,294	55.6%	0.03	0.0050	-0.015	130	30.25	33.75		7	52.6%	-0.99	0.0046	-0.016
0.0200	0.2000	35	799	51.5%	0.02	0.0034	-0.011	135	34.85	39.00		3		-1.00	0.0006	-0.013
0	0.6200		1,050	66.5%	0.01	0.0024	-0.008	140	40.10	44.05		8	68.6%	-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