UAL 期权链 United Airlines Holdings, Inc.
Cboe delayed options data · 截至 18:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.5% (99.05–117.35) · ATM IV 50.6% · P/C 未平仓量 1.08
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | 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 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。