UAL optieketen United Airlines Holdings, Inc.
Cboe delayed options data · per 15:44 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±12.0% (86.92–110.67) · ATM IV 51.3% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 46.85 | 51.05 | 3 | 0.99 | 0.0006 | -0.001 | 50 | 0 | 1.77 | 3 | 154.9% | -0.01 | 0.0006 | -0.007 | |||
| 43.05 | 46.05 | 1 | 120.5% | 0.99 | 0.0009 | -0.003 | 55 | 0 | 0.2400 | 1 | 70 | 94.9% | -0.01 | 0.0009 | -0.009 | |
| 37.70 | 41.05 | 3 | 95.4% | 0.99 | 0.0013 | -0.006 | 60 | 0 | 0.2000 | 2 | 38 | 80.1% | -0.01 | 0.0013 | -0.011 | |
| 33.05 | 36.15 | 27 | 91.1% | 0.98 | 0.0020 | -0.009 | 65 | 0.0300 | 0.3100 | 1 | 123 | 74.5% | -0.02 | 0.0020 | -0.014 | |
| 28.10 | 31.30 | 38 | 80.2% | 0.97 | 0.0033 | -0.014 | 70 | 0 | 2.24 | 380 | 94.4% | -0.03 | 0.0033 | -0.018 | ||
| 23.50 | 26.45 | 23 | 73.6% | 0.96 | 0.0054 | -0.022 | 75 | 0.1400 | 0.3100 | 23 | 634 | 54.9% | -0.04 | 0.0055 | -0.025 | |
| 18.85 | 21.80 | 24 | 66.6% | 0.92 | 0.0091 | -0.034 | 80 | 0.4500 | 0.6500 | 12 | 313 | 53.9% | -0.08 | 0.0092 | -0.036 | |
| 16.75 | 19.35 | 6 | 63.1% | 0.90 | 0.0117 | -0.042 | 82.5 | 0.5400 | 0.9300 | 236 | 51.7% | -0.10 | 0.0118 | -0.044 | ||
| 14.60 | 17.30 | 15 | 53 | 61.5% | 0.86 | 0.0146 | -0.051 | 85 | 0.8200 | 1.45 | 45 | 674 | 52.2% | -0.14 | 0.0147 | -0.053 |
| 12.50 | 15.15 | 17 | 58.5% | 0.82 | 0.0177 | -0.061 | 87.5 | 1.41 | 1.79 | 3 | 645 | 51.7% | -0.18 | 0.0178 | -0.063 | |
| 11.85 | 14.75 | 56.6% | 0.81 | 0.0183 | -0.063 | 88 | 1.30 | 1.99 | 1 | 50.8% | -0.19 | 0.0185 | -0.065 | |||
| 11.35 | 14.00 | 57.8% | 0.79 | 0.0196 | -0.067 | 89 | 1.60 | 2.28 | 3 | 51.4% | -0.21 | 0.0197 | -0.069 | |||
| 10.75 | 13.35 | 102 | 41 | 58.6% | 0.77 | 0.0208 | -0.070 | 90 | 1.95 | 2.35 | 1,001 | 1,513 | 50.7% | -0.23 | 0.0209 | -0.072 |
| 9.90 | 12.30 | 55.7% | 0.74 | 0.0219 | -0.074 | 91 | 1.67 | 2.79 | 2 | 48.4% | -0.26 | 0.0221 | -0.076 | |||
| 9.30 | 10.20 | 48.6% | 0.72 | 0.0230 | -0.077 | 92 | 1.84 | 3.25 | 4 | 48.5% | -0.28 | 0.0232 | -0.079 | |||
| 9.05 | 11.55 | 31 | 57.4% | 0.71 | 0.0235 | -0.079 | 92.5 | 2.55 | 3.25 | 15 | 675 | 50.4% | -0.29 | 0.0237 | -0.080 | |
| 8.05 | 9.95 | 47.7% | 0.70 | 0.0240 | -0.080 | 93 | 2.67 | 3.90 | 52.5% | -0.31 | 0.0242 | -0.082 | ||||
| 8.05 | 10.20 | 55.0% | 0.67 | 0.0249 | -0.083 | 94 | 2.70 | 3.65 | 6 | 1 | 47.8% | -0.33 | 0.0252 | -0.084 | ||
| 7.45 | 8.30 | 36 | 48.8% | 0.65 | 0.0258 | -0.085 | 95 | 3.70 | 4.20 | 8 | 674 | 50.9% | -0.36 | 0.0260 | -0.087 | |
| 6.75 | 7.75 | 1 | 48.4% | 0.62 | 0.0265 | -0.087 | 96 | 3.75 | 5.00 | 2 | 32 | 51.3% | -0.38 | 0.0268 | -0.088 | |
| 6.35 | 7.15 | 27 | 48.8% | 0.59 | 0.0271 | -0.088 | 97 | 4.35 | 4.80 | 15 | 59 | 49.0% | -0.41 | 0.0274 | -0.090 | |
| 5.95 | 8.00 | 225 | 53.1% | 0.58 | 0.0274 | -0.089 | 97.5 | 4.65 | 5.30 | 15 | 1,241 | 50.5% | -0.43 | 0.0277 | -0.090 | |
| 5.65 | 6.70 | 12 | 10 | 48.3% | 0.56 | 0.0276 | -0.089 | 98 | 4.70 | 5.55 | 10 | 46 | 49.6% | -0.44 | 0.0279 | -0.090 |
| 5.30 | 6.85 | 13 | 51.7% | 0.54 | 0.0280 | -0.090 | 99 | 5.40 | 6.20 | 1 | 11 | 50.9% | -0.47 | 0.0283 | -0.091 | |
| 4.80 | 5.40 | 184 | 1,022 | 47.2% | 0.51 | 0.0282 | -0.090 | 100 | 5.95 | 6.50 | 2 | 3,183 | 50.1% | -0.50 | 0.0286 | -0.091 |
| 4.65 | 4.90 | 18 | 10 | 48.6% | 0.48 | 0.0284 | -0.089 | 101 | 6.45 | 7.15 | 12 | 50.2% | -0.53 | 0.0287 | -0.090 | |
| 4.20 | 4.45 | 148 | 5 | 48.3% | 0.45 | 0.0283 | -0.088 | 102 | 7.05 | 7.70 | 7 | 49.8% | -0.55 | 0.0288 | -0.089 | |
| 3.85 | 4.05 | 1 | 17 | 47.9% | 0.42 | 0.0282 | -0.087 | 103 | 7.60 | 8.45 | 10 | 50.1% | -0.58 | 0.0286 | -0.088 | |
| 3.45 | 3.70 | 33 | 33 | 47.5% | 0.40 | 0.0279 | -0.085 | 104 | 8.05 | 9.45 | 1 | 4 | 51.1% | -0.61 | 0.0284 | -0.086 |
| 3.05 | 3.30 | 141 | 1,581 | 47.5% | 0.37 | 0.0275 | -0.083 | 105 | 8.75 | 9.55 | 28 | 3,967 | 48.6% | -0.64 | 0.0280 | -0.083 |
| 2.65 | 2.98 | 325 | 9 | 46.5% | 0.34 | 0.0269 | -0.080 | 106 | 8.25 | 10.25 | 42.9% | -0.66 | 0.0274 | -0.081 | ||
| 2.24 | 3.10 | 18 | 47.8% | 0.32 | 0.0262 | -0.077 | 107 | 8.90 | 11.20 | 43.5% | -0.69 | 0.0268 | -0.078 | |||
| 2.05 | 2.43 | 5 | 5 | 46.1% | 0.29 | 0.0254 | -0.074 | 108 | 10.70 | 11.65 | 47.3% | -0.72 | 0.0260 | -0.075 | ||
| 1.81 | 3.60 | 12 | 53.2% | 0.27 | 0.0245 | -0.070 | 109 | 10.05 | 12.65 | 2 | 40.7% | -0.74 | 0.0252 | -0.071 | ||
| 1.59 | 1.90 | 1,108 | 1,182 | 45.5% | 0.25 | 0.0234 | -0.067 | 110 | 11.45 | 13.25 | 24 | 1,096 | 42.9% | -0.76 | 0.0242 | -0.068 |
| 1.40 | 2.11 | 47.8% | 0.22 | 0.0224 | -0.064 | 111 | 11.60 | 14.50 | 41.3% | -0.79 | 0.0231 | -0.064 | ||||
| 1.25 | 1.50 | 12 | 73 | 45.4% | 0.20 | 0.0212 | -0.060 | 112 | 12.40 | 15.65 | 42.9% | -0.81 | 0.0220 | -0.061 | ||
| 1.11 | 1.52 | 15 | 5 | 46.7% | 0.19 | 0.0201 | -0.057 | 113 | 13.25 | 16.95 | 45.9% | -0.83 | 0.0209 | -0.057 | ||
| 0.9900 | 1.34 | 2 | 46.6% | 0.17 | 0.0189 | -0.053 | 114 | 14.10 | 17.70 | 45.0% | -0.84 | 0.0198 | -0.054 | |||
| 0.8300 | 1.07 | 66 | 1,792 | 45.4% | 0.15 | 0.0177 | -0.050 | 115 | 14.70 | 17.75 | 47 | 1,057 | 31.6% | -0.86 | 0.0186 | -0.051 |
| 0.4300 | 0.7500 | 5 | 7,744 | 47.4% | 0.10 | 0.0125 | -0.037 | 120 | 19.50 | 22.25 | 11 | 664 | -0.92 | 0.0136 | -0.037 | |
| 0.2000 | 0.5400 | 6,524 | 49.3% | 0.06 | 0.0086 | -0.027 | 125 | 24.35 | 27.25 | 294 | -0.96 | 0.0100 | -0.028 | |||
| 0.0800 | 0.6300 | 1 | 1,294 | 55.2% | 0.04 | 0.0060 | -0.020 | 130 | 29.35 | 33.40 | 7 | 58.1% | -0.98 | 0.0069 | -0.021 | |
| 0.0400 | 0.6100 | 799 | 60.1% | 0.03 | 0.0043 | -0.016 | 135 | 34.30 | 38.40 | 3 | 63.3% | -0.99 | 0.0038 | -0.015 | ||
| 0.0100 | 1.59 | 1,050 | 78.8% | 0.02 | 0.0031 | -0.012 | 140 | 39.15 | 43.25 | 8 | 58.5% | -1.00 | 0.0015 | -0.013 | ||
| 0 | 0.7100 | 577 | 72.0% | 0.02 | 0.0023 | -0.010 | 145 | 44.10 | 48.35 | 67.1% | -1.00 | 0.0004 | -0.013 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs