UAL cadeia de opções United Airlines Holdings, Inc.

Expiração Cboe delayed options data · em 15:38 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±8.5% (99.05–117.35) · IV ATM 50.6% · P/C open interest 1.08

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
51.35	55.15	7	10		1.00	0.0000	0.000	55	0	0.0500		277	123.3%	-0.00	0.0000	-0.000
47.50	50.30		63	158.3%	1.00	0.0001	0.000	60	0	0.0100		318	93.4%	-0.00	0.0001	-0.001
41.65	45.30		76		1.00	0.0001	0.000	65	0	0.3900		1,024	124.2%	-0.00	0.0001	-0.001
39.50	42.85		35	110.5%	1.00	0.0001	0.000	67.5	0	0.9600		617	136.4%	-0.00	0.0001	-0.001
37.30	38.70		466		1.00	0.0002	0.000	70	0	0.5900		1,400	116.2%	-0.00	0.0002	-0.002
35.30	37.05		24	94.6%	1.00	0.0004	0.000	72.5	0	0.7600		189	113.5%	-0.00	0.0004	-0.002
32.00	35.25		45	84.2%	1.00	0.0005	0.000	75	0	0.0300		926	66.7%	-0.00	0.0005	-0.003
29.20	32.85		37		1.00	0.0008	-0.001	77.5	0	0.0400		484	63.2%	-0.00	0.0008	-0.004
26.70	30.25		674		0.99	0.0012	-0.003	80	0	0.0400	5	3,060	57.7%	-0.01	0.0012	-0.006
24.25	27.80		35		0.99	0.0018	-0.005	82.5	0	0.3800		1,138	72.0%	-0.01	0.0018	-0.009
22.10	25.35	1	102	63.0%	0.99	0.0028	-0.009	85	0	0.3100		2,116	63.0%	-0.01	0.0028	-0.012
19.30	22.80		134		0.98	0.0042	-0.014	87.5	0	0.1400		2,097	49.8%	-0.02	0.0042	-0.017
17.15	20.45	1	2,002	53.8%	0.97	0.0062	-0.021	90	0	0.3600	12	1,204	51.8%	-0.03	0.0063	-0.023
14.30	18.05		351	40.1%	0.95	0.0092	-0.029	92.5	0.0500	0.4500	2	1,494	48.6%	-0.05	0.0092	-0.032
12.35	15.00		912	34.0%	0.93	0.0133	-0.041	95	0.2200	0.6500	127	2,283	48.0%	-0.07	0.0134	-0.042
10.00	13.40		486	44.9%	0.89	0.0190	-0.055	97.5	0.3100	0.8500	84	4,142	44.3%	-0.11	0.0191	-0.057
8.20	11.35	3	1,028	47.4%	0.83	0.0258	-0.074	100	0.6900	1.25	277	5,687	44.0%	-0.17	0.0259	-0.076
7.20	10.00		12	41.0%	0.80	0.0285	-0.082	101	0	2.39	2	13	44.1%	-0.20	0.0287	-0.084
6.25	9.75	2	2	43.5%	0.77	0.0311	-0.091	102	0.1000	2.71	12	28	43.6%	-0.23	0.0314	-0.092
5.50	8.80			41.8%	0.74	0.0335	-0.098	103	1.24	3.35	36	52	51.6%	-0.26	0.0338	-0.100
5.60	7.35			42.0%	0.70	0.0357	-0.105	104	1.83	3.60	5	34	52.5%	-0.30	0.0360	-0.107
5.70	6.55	26	2,285	42.3%	0.66	0.0375	-0.111	105	2.10	3.45	95	1,598	48.6%	-0.34	0.0378	-0.113
3.70	7.15	7	7	44.5%	0.62	0.0390	-0.116	106	2.52	3.30	64	151	45.5%	-0.38	0.0393	-0.117
3.85	5.40		106	41.3%	0.58	0.0401	-0.119	107	2.87	3.40	52	104	42.9%	-0.42	0.0405	-0.120
3.90	6.05	8	34	50.7%	0.54	0.0408	-0.121	108	3.35	5.00	107	310	50.4%	-0.46	0.0412	-0.122
3.45	4.95	29	99	47.5%	0.50	0.0412	-0.122	109	3.85	5.55	129	146	50.2%	-0.50	0.0416	-0.123
3.00	3.45	91	2,496	43.0%	0.46	0.0411	-0.121	110	4.40	6.00	48	3,076	48.2%	-0.54	0.0415	-0.122
2.68	4.00	96	117	48.1%	0.42	0.0406	-0.118	111	5.10	6.60	20	83	48.6%	-0.58	0.0411	-0.120
2.32	2.75	59	59	43.2%	0.38	0.0397	-0.115	112	5.65	6.05	4	197	42.9%	-0.62	0.0402	-0.116
1.90	3.55	54	63	49.6%	0.34	0.0384	-0.111	113	4.70	8.15	1	85	41.1%	-0.66	0.0390	-0.112
1.62	2.45	81	312	45.1%	0.31	0.0368	-0.105	114	5.40	8.65		180	39.7%	-0.70	0.0374	-0.106
1.35	1.74	85	4,324	42.2%	0.27	0.0349	-0.099	115	6.75	9.55	2	2,719	44.6%	-0.73	0.0355	-0.100
0.2000	1.80	4	50	37.6%	0.24	0.0328	-0.092	116	7.55	10.05	1	28	43.1%	-0.77	0.0333	-0.093
0.2400	1.31	50	259	36.8%	0.21	0.0305	-0.085	117	8.35	10.25	2	46	38.2%	-0.80	0.0310	-0.086
0.2100	2.01	12	54	45.0%	0.18	0.0280	-0.078	118	9.20	11.95		68	45.5%	-0.82	0.0286	-0.078
0.1300	1.00	10	34	38.1%	0.16	0.0256	-0.071	119	10.10	12.85		29	46.6%	-0.85	0.0261	-0.071
0.3000	0.8900	145	2,651	41.0%	0.14	0.0231	-0.064	120	11.00	13.70	32	2,315	47.0%	-0.87	0.0238	-0.064
0	1.57	1	38	47.2%	0.12	0.0208	-0.057	121	11.90	14.65		3	48.0%	-0.89	0.0216	-0.057
0.2600	0.5000		69	40.5%	0.10	0.0186	-0.051	122	12.85	15.30			46.1%	-0.91	0.0196	-0.052
0.3000	1.31	25	56	52.3%	0.09	0.0165	-0.046	123	13.75	16.30			47.2%	-0.92	0.0177	-0.047
0.1500	0.8300		14	47.5%	0.08	0.0146	-0.041	124	13.95	17.60			41.8%	-0.94	0.0159	-0.044
0.1000	0.6400	83	1,767	46.3%	0.06	0.0130	-0.037	125	15.35	18.20		1,103	43.7%	-0.95	0.0145	-0.041
0	0.6000		11	46.1%	0.06	0.0115	-0.033	126	15.95	19.55			44.5%	-0.96	0.0133	-0.037
0.1000	0.3800	16	4,398	51.0%	0.03	0.0073	-0.023	130	20.50	23.45		165	60.1%	-0.98	0.0086	-0.025
0	0.3800		1,213	56.9%	0.02	0.0046	-0.017	135	24.85	28.35		1		-0.99	0.0037	-0.018
0	0.4300	6	3,294	65.8%	0.02	0.0032	-0.014	140	30.55	33.45	1	4	78.8%	-1.00	0.0014	-0.015
0	0.2100	101	1,957	65.3%	0.01	0.0023	-0.012	145	35.55	38.15			80.8%	-1.00	0.0005	-0.015
0	0.0100	19	2,787	51.5%	0.01	0.0017	-0.010	150	39.85	43.35				-1.00	0.0000	-0.015
0	0.0400		395	63.8%	0.01	0.0013	-0.009	155	44.85	48.45			74.9%	-1.00	0.0000	-0.015
0	0.1500		339	79.9%	0.01	0.0010	-0.007	160	49.85	53.25				-1.00	0.0000	-0.015

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

UAL cadeia de opções United Airlines Holdings, Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia