UAL catena di opzioni United Airlines Holdings, Inc.

Scadenza Cboe delayed options data · aggiornato al 03:38 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±7.5% (96.84–112.50) · ATM IV 42.5% · P/C open interest 1.08

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
48.20	51.70		14	142.9%	1.00	0.0000	0.000	55	0	0.0500		277	114.3%	-0.00	0.0000	-0.001
42.95	46.30		63		1.00	0.0001	0.000	60	0	0.0100		318	85.9%	-0.00	0.0001	-0.001
38.05	40.75		76		1.00	0.0001	0.000	65	0	0.5600		1,024	121.1%	-0.00	0.0001	-0.001
35.30	38.85		35		1.00	0.0002	0.000	67.5	0	0.3700		617	105.1%	-0.00	0.0002	-0.001
33.55	36.10		466		1.00	0.0003	0.000	70	0	0.3600		1,400	97.5%	-0.00	0.0003	-0.002
31.15	33.70		24	83.0%	1.00	0.0004	0.000	72.5	0	0.5800		189	97.5%	-0.00	0.0004	-0.002
29.05	31.40		45	96.1%	1.00	0.0007	0.000	75	0	0.0300		926	59.3%	-0.00	0.0007	-0.003
25.65	29.20		37	65.7%	1.00	0.0010	-0.001	77.5	0	0.0400		484	55.7%	-0.00	0.0010	-0.004
23.55	26.40		674	61.8%	0.99	0.0016	-0.003	80	0	0.0400		3,059	50.4%	-0.01	0.0016	-0.006
21.60	23.75		35	69.2%	0.99	0.0026	-0.006	82.5	0	0.3900		1,138	63.0%	-0.01	0.0026	-0.009
18.45	21.75		102	58.4%	0.98	0.0041	-0.011	85	0	0.5700	3	2,116	60.8%	-0.02	0.0041	-0.013
16.75	18.65		134	55.6%	0.97	0.0065	-0.017	87.5	0	0.1400		2,097	41.8%	-0.03	0.0065	-0.019
14.10	16.90		2,003	57.4%	0.95	0.0102	-0.027	90	0.0400	0.5300	53	1,214	47.1%	-0.05	0.0103	-0.029
12.00	14.10		351	50.7%	0.92	0.0154	-0.040	92.5	0.1400	0.5000	6	1,495	41.5%	-0.08	0.0155	-0.042
9.50	11.80		912	44.7%	0.87	0.0220	-0.058	95	0.3100	0.7500	167	2,334	39.8%	-0.13	0.0222	-0.059
7.25	10.15	2	486	45.4%	0.80	0.0292	-0.077	97.5	0.6300	1.30	108	4,123	40.0%	-0.20	0.0294	-0.079
5.40	8.30	13	1,028	44.5%	0.72	0.0355	-0.095	100	1.48	2.00	161	5,679	41.7%	-0.29	0.0358	-0.096
4.75	7.30	10	12	42.4%	0.68	0.0376	-0.101	101	0.8400	2.42	3	11	36.1%	-0.32	0.0379	-0.102
4.00	6.65	2	2	41.5%	0.64	0.0393	-0.105	102	0.6600	3.15	18	18	35.0%	-0.36	0.0396	-0.107
4.55	6.35			49.0%	0.60	0.0406	-0.109	103	1.39	4.95	2	43	45.0%	-0.41	0.0410	-0.110
3.70	5.85			50.5%	0.56	0.0415	-0.111	104	2.40	4.05	15	31	40.4%	-0.45	0.0419	-0.113
3.45	4.50	11	2,301	43.7%	0.52	0.0419	-0.112	105	3.55	4.15	326	1,596	41.3%	-0.49	0.0424	-0.114
2.12	4.70	6	6	43.2%	0.47	0.0419	-0.112	106	4.35	5.05	73	109	45.3%	-0.53	0.0424	-0.113
1.14	3.65	117	106	36.5%	0.43	0.0415	-0.110	107	4.45	6.35	7	74	48.9%	-0.57	0.0420	-0.112
1.91	2.55	24	30	38.9%	0.39	0.0406	-0.108	108	5.10	6.85	7	218	46.1%	-0.61	0.0411	-0.109
0.8800	3.45	42	88	42.1%	0.35	0.0393	-0.104	109	4.95	7.90	10	54	43.7%	-0.65	0.0398	-0.105
1.50	2.11	502	2,488	41.3%	0.32	0.0377	-0.099	110	6.05	7.45	31	3,087	39.0%	-0.69	0.0382	-0.100
0.4300	2.63	21	80	41.2%	0.28	0.0357	-0.094	111	5.75	9.80	11	83	42.7%	-0.73	0.0363	-0.095
1.23	2.22	6	25	47.0%	0.25	0.0336	-0.088	112	8.20	8.90		195	42.9%	-0.76	0.0342	-0.088
0	3.10	5	9	47.8%	0.22	0.0313	-0.082	113	8.00	10.65	10	85	42.6%	-0.79	0.0319	-0.082
0.4800	1.28	6	241	40.7%	0.19	0.0288	-0.075	114	8.70	11.75	1	180	43.8%	-0.82	0.0295	-0.076
0.5500	1.04	85	4,284	41.8%	0.17	0.0264	-0.068	115	10.55	11.35	195	2,719	41.8%	-0.84	0.0272	-0.069
0.2000	1.60	17	50	46.2%	0.14	0.0240	-0.062	116	10.65	13.10		28	42.8%	-0.87	0.0248	-0.063
0.2200	0.6500	5	245	39.2%	0.12	0.0216	-0.056	117	11.45	14.00		45	41.9%	-0.89	0.0226	-0.057
0.2900	0.5000	1	49	40.4%	0.11	0.0193	-0.050	118	12.30	14.90	1	68	40.9%	-0.90	0.0205	-0.052
0.0400	0.6000	5	30	37.1%	0.09	0.0172	-0.045	119	13.90	15.85		29	49.9%	-0.92	0.0185	-0.047
0.2600	0.3400	39	2,554	41.6%	0.08	0.0153	-0.040	120	13.95	16.50	33	2,316		-0.93	0.0166	-0.043
0	0.8800	4	37	47.8%	0.07	0.0135	-0.036	121	15.40	17.70		3	45.5%	-0.95	0.0147	-0.039
0	0.5700		69	45.1%	0.06	0.0119	-0.032	122	16.35	18.45			40.2%	-0.96	0.0135	-0.035
0.1500	0.6200	5	37	50.2%	0.05	0.0106	-0.029	123	17.85	20.05			60.4%	-0.97	0.0122	-0.031
0	0.5800		14	49.0%	0.04	0.0093	-0.026	124	18.35	20.70			50.3%	-0.97	0.0108	-0.027
0.1000	0.3900	103	1,769	49.1%	0.04	0.0083	-0.023	125	19.30	21.80	1	1,103	53.1%	-0.98	0.0096	-0.025
0	0.3200		11	46.9%	0.03	0.0073	-0.021	126	20.30	22.45			44.1%	-0.98	0.0084	-0.022
0.0500	0.1700	26	4,401	50.0%	0.02	0.0048	-0.015	130	24.70	26.10	50	165	53.4%	-1.00	0.0035	-0.015
0	0.1100	5	1,213	51.9%	0.01	0.0031	-0.011	135	29.30	31.75	5	1	69.2%	-1.00	0.0008	-0.013
0.0100	0.4400	74	3,300	71.8%	0.01	0.0021	-0.009	140	34.25	37.30		3	87.2%	-1.00	0.0000	-0.013
0	0.3500		1,957	75.6%	0.01	0.0015	-0.007	145	39.40	41.70			85.7%	-1.00	0.0000	-0.013
0	0.0100		2,803	54.9%	0.01	0.0011	-0.006	150	44.30	47.45			106.2%	-1.00	0.0000	-0.013
0	0.0400		395	67.5%	0.00	0.0008	-0.005	155	48.50	52.45			94.7%	-1.00	0.0000	-0.013

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

UAL catena di opzioni United Airlines Holdings, Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia