UAL - 유나이티드 항공 홀딩스, Inc. - 옵션 체인

유나이티드 항공 홀딩스, Inc.
US ˙ NasdaqGS ˙ US9100471096

만기
Puts 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
UAL20260612P00060000 60.00 0.00 0.03 0.00 0 31 138.36% -0.00 0.00 -0.01 0.00 -0.00
UAL20260612P00065000 65.00 0.00 0.03 0.00 0 30 119.92% -0.00 0.00 -0.01 0.00 -0.00
UAL20260612P00070000 70.00 0.00 0.03 0.00 0 37 102.73% -0.00 0.00 -0.01 0.00 -0.00
UAL20260612P00075000 75.00 0.00 0.08 0.00 0 108 96.86% -0.01 0.00 -0.02 0.00 -0.00
UAL20260612P00077000 77.00 0.00 0.72 0.00 0 5 110.09% -0.02 0.00 -0.05 0.01 -0.00
UAL20260612P00078000 78.00 0.00 0.80 0.00 0 1 118.99% -0.04 0.00 -0.09 0.01 -0.00
UAL20260612P00079000 79.00 0.00 1.05 0.00 0 7 123.29% -0.05 0.01 -0.12 0.02 -0.00
UAL20260612P00080000 80.00 0.00 0.84 0.37 1 169 111.95% -0.04 0.01 -0.09 0.01 -0.00
UAL20260612P00081000 81.00 0.00 1.15 0.38 1 18 111.35% -0.05 0.01 -0.10 0.02 -0.00
UAL20260612P00082000 82.00 0.00 1.15 0.00 0 13 108.26% -0.05 0.01 -0.11 0.02 -0.00
UAL20260612P00083000 83.00 0.00 2.16 0.00 0 23 134.32% -0.10 0.01 -0.23 0.03 -0.00
UAL20260612P00084000 84.00 0.00 1.15 0.00 0 65 103.98% -0.06 0.01 -0.12 0.02 -0.00
UAL20260612P00085000 85.00 0.03 0.10 0.05 29 27 67.80% -0.02 0.00 -0.02 0.01 -0.00
UAL20260612P00086000 86.00 0.00 0.49 0.00 0 46 74.44% -0.03 0.01 -0.05 0.01 -0.00
UAL20260612P00087000 87.00 0.00 0.60 0.00 0 52 75.22% -0.04 0.01 -0.06 0.01 -0.00
UAL20260612P00088000 88.00 0.05 0.52 0.06 1 45 70.36% -0.04 0.01 -0.06 0.01 -0.00
UAL20260612P00089000 89.00 0.00 0.45 0.00 0 42 61.91% -0.03 0.01 -0.04 0.01 -0.00
UAL20260612P00090000 90.00 0.03 0.61 0.14 8 148 63.61% -0.05 0.01 -0.06 0.02 -0.00
UAL20260612P00091000 91.00 0.00 0.83 0.22 1 118 61.43% -0.05 0.01 -0.06 0.02 -0.00
UAL20260612P00092000 92.00 0.01 0.89 0.11 11 22 66.37% -0.08 0.01 -0.09 0.02 -0.00
UAL20260612P00093000 93.00 0.00 0.63 0.33 11 156 59.24% -0.08 0.02 -0.08 0.02 -0.00
UAL20260612P00094000 94.00 0.20 1.00 0.47 8 117 62.62% -0.11 0.02 -0.11 0.03 -0.00
UAL20260612P00095000 95.00 0.34 0.65 0.52 38 125 58.73% -0.12 0.02 -0.11 0.03 -0.00
UAL20260612P00096000 96.00 0.26 0.75 0.60 17 64 57.18% -0.14 0.02 -0.12 0.03 -0.00
UAL20260612P00097000 97.00 0.14 1.00 0.66 3 42 51.88% -0.14 0.03 -0.11 0.04 -0.00
UAL20260612P00098000 98.00 0.73 1.03 0.91 45 559 54.61% -0.19 0.03 -0.14 0.04 -0.00
UAL20260612P00099000 99.00 0.91 1.26 1.11 56 56 54.76% -0.22 0.04 -0.16 0.05 -0.00
UAL20260612P00100000 100.00 1.17 1.50 1.35 32 202 53.81% -0.26 0.04 -0.17 0.05 -0.01
UAL20260612P00101000 101.00 1.47 1.83 1.80 12 54 55.07% -0.31 0.04 -0.19 0.05 -0.01
UAL20260612P00102000 102.00 0.98 2.63 1.91 1 36 49.28% -0.34 0.05 -0.18 0.06 -0.01
UAL20260612P00103000 103.00 1.86 3.75 2.74 1 40 60.31% -0.40 0.04 -0.23 0.06 -0.01
UAL20260612P00104000 104.00 2.49 3.30 3.04 7 68 55.98% -0.44 0.05 -0.22 0.06 -0.01
UAL20260612P00105000 105.00 2.91 3.90 3.25 35 88 54.60% -0.49 0.05 -0.22 0.06 -0.01
UAL20260612P00106000 106.00 3.50 4.80 3.92 11 60 57.16% -0.53 0.05 -0.23 0.06 -0.01
UAL20260612P00107000 107.00 4.15 5.10 4.55 73 54 54.52% -0.58 0.05 -0.22 0.06 -0.01
UAL20260612P00108000 108.00 4.80 5.80 5.34 236 375 53.11% -0.63 0.05 -0.20 0.06 -0.01
UAL20260612P00109000 109.00 5.15 6.65 0.00 0 41 55.25% -0.67 0.04 -0.20 0.06 -0.01
UAL20260612P00110000 110.00 6.00 7.20 6.41 1 141 54.52% -0.71 0.04 -0.19 0.05 -0.01
UAL20260612P00111000 111.00 6.50 8.25 7.23 4 46 53.42% -0.75 0.04 -0.17 0.05 -0.01
UAL20260612P00112000 112.00 6.90 9.05 0.00 0 69 48.94% -0.81 0.04 -0.14 0.04 -0.01
UAL20260612P00113000 113.00 8.40 10.10 0.00 0 60 59.46% -0.79 0.03 -0.17 0.04 -0.01
UAL20260612P00114000 114.00 9.25 10.80 10.04 45 19 52.05% -0.86 0.03 -0.12 0.04 -0.01
UAL20260612P00115000 115.00 9.30 11.15 11.25 4 76 61.26% -0.84 0.03 -0.15 0.04 -0.01
UAL20260612P00116000 116.00 10.40 12.55 0.00 0 15 45.14% -0.94 0.02 -0.06 0.02 -0.01
UAL20260612P00117000 117.00 11.35 13.40 12.05 1 6 71.93% -0.84 0.02 -0.18 0.04 -0.01
UAL20260612P00118000 118.00 12.15 14.55 0.00 0 11 78.18% -0.83 0.02 -0.20 0.04 -0.01
UAL20260612P00119000 119.00 13.10 15.35 0.00 0 0 83.07% -0.83 0.02 -0.21 0.04 -0.01
UAL20260612P00120000 120.00 14.20 16.30 0.00 0 371 81.05% -0.86 0.02 -0.18 0.03 -0.01
UAL20260612P00121000 121.00 14.60 17.45 0.00 0 0 97.80% -0.82 0.02 -0.25 0.04 -0.02
UAL20260612P00122000 122.00 15.40 19.20 0.00 0 0 109.77% -0.80 0.02 -0.30 0.04 -0.02
UAL20260612P00123000 123.00 16.30 20.20 0.00 0 4 107.30% -0.82 0.02 -0.27 0.04 -0.02
UAL20260612P00124000 124.00 17.30 20.90 0.00 0 3 114.45% -0.82 0.02 -0.30 0.04 -0.02
UAL20260612P00125000 125.00 18.25 22.00 0.00 0 0 112.80% -0.83 0.01 -0.28 0.04 -0.02
UAL20260612P00126000 126.00 19.25 22.80 0.00 0 0 116.09% -0.84 0.01 -0.28 0.04 -0.02
UAL20260612P00127000 127.00 20.70 23.40 0.00 0 0 106.37% -0.87 0.01 -0.22 0.03 -0.02
UAL20260612P00128000 128.00 21.50 24.60 0.00 0 0 115.47% -0.86 0.01 -0.25 0.03 -0.02
UAL20260612P00129000 129.00 22.50 25.70 0.00 0 0 119.98% -0.86 0.01 -0.26 0.03 -0.02
UAL20260612P00130000 130.00 23.50 26.70 0.00 0 0 124.46% -0.86 0.01 -0.27 0.03 -0.02
UAL20260612P00131000 131.00 24.30 28.15 0.00 0 0 137.21% -0.84 0.01 -0.32 0.04 -0.02
UAL20260612P00132000 132.00 25.30 28.35 0.00 0 0 125.79% -0.87 0.01 -0.25 0.03 -0.02
UAL20260612P00133000 133.00 26.30 29.40 0.00 0 0 130.21% -0.87 0.01 -0.26 0.03 -0.02
UAL20260612P00134000 134.00 27.65 30.45 0.00 0 0 133.03% -0.88 0.01 -0.27 0.03 -0.02
UAL20260612P00135000 135.00 28.25 32.15 0.00 0 0 146.34% -0.86 0.01 -0.32 0.04 -0.02
Calls 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
UAL20260612C00060000 60.00 43.70 46.90 0.00 0 0 213.31% 0.97 0.00 -0.11 0.01 0.01
UAL20260612C00065000 65.00 38.65 41.90 0.00 0 0 188.52% 0.97 0.00 -0.12 0.01 0.01
UAL20260612C00070000 70.00 33.60 36.95 0.00 0 1 163.06% 0.96 0.00 -0.11 0.01 0.01
UAL20260612C00075000 75.00 28.00 32.00 0.00 0 0 126.78% 0.97 0.00 -0.07 0.01 0.02
UAL20260612C00077000 77.00 26.65 29.85 0.00 0 0 131.63% 0.96 0.00 -0.11 0.02 0.02
UAL20260612C00078000 78.00 25.80 29.00 0.00 0 19 127.05% 0.95 0.00 -0.11 0.02 0.02
UAL20260612C00079000 79.00 24.85 27.85 0.00 0 31 132.65% 0.94 0.01 -0.15 0.02 0.02
UAL20260612C00080000 80.00 23.95 26.85 25.56 1 2 127.90% 0.94 0.01 -0.15 0.02 0.02
UAL20260612C00081000 81.00 22.85 25.90 24.57 1 1 123.19% 0.94 0.01 -0.14 0.02 0.02
UAL20260612C00082000 82.00 21.80 24.90 0.00 0 29 112.00% 0.94 0.01 -0.12 0.02 0.02
UAL20260612C00083000 83.00 20.05 23.20 0.00 0 1 103.31% 0.95 0.01 -0.10 0.02 0.02
UAL20260612C00084000 84.00 19.95 22.90 0.00 0 10 110.43% 0.93 0.01 -0.14 0.02 0.02
UAL20260612C00085000 85.00 18.90 21.90 0.00 0 80 96.10% 0.94 0.01 -0.10 0.02 0.02
UAL20260612C00086000 86.00 17.90 20.95 0.00 0 20 93.09% 0.94 0.01 -0.11 0.02 0.02
UAL20260612C00087000 87.00 16.85 19.95 0.00 0 0 80.59% 0.95 0.01 -0.08 0.02 0.02
UAL20260612C00088000 88.00 16.05 18.95 0.00 0 116 87.92% 0.92 0.01 -0.12 0.02 0.02
UAL20260612C00089000 89.00 15.00 17.90 0.00 0 25 71.11% 0.95 0.01 -0.07 0.02 0.02
UAL20260612C00090000 90.00 14.40 16.30 15.30 5 129 72.46% 0.93 0.01 -0.09 0.02 0.02
UAL20260612C00091000 91.00 13.15 15.40 0.00 0 429 86.37% 0.88 0.01 -0.16 0.03 0.02
UAL20260612C00092000 92.00 12.70 13.70 13.38 20 260 84.68% 0.87 0.02 -0.17 0.03 0.02
UAL20260612C00093000 93.00 11.25 13.50 0.00 0 408 76.85% 0.87 0.02 -0.16 0.03 0.02
UAL20260612C00094000 94.00 11.00 12.45 11.45 1 372 65.15% 0.88 0.02 -0.12 0.03 0.02
UAL20260612C00095000 95.00 10.40 11.45 10.30 5 373 60.64% 0.88 0.02 -0.12 0.03 0.02
UAL20260612C00096000 96.00 8.55 10.80 0.00 0 324 68.93% 0.82 0.02 -0.17 0.04 0.02
UAL20260612C00097000 97.00 7.70 9.95 0.00 0 63 68.47% 0.80 0.03 -0.19 0.04 0.02
UAL20260612C00098000 98.00 6.90 9.85 0.00 0 166 68.49% 0.77 0.03 -0.21 0.05 0.02
UAL20260612C00099000 99.00 6.35 8.25 0.00 0 14 64.87% 0.75 0.03 -0.20 0.05 0.02
UAL20260612C00100000 100.00 5.60 7.30 7.33 37 271 58.58% 0.73 0.04 -0.19 0.05 0.02
UAL20260612C00101000 101.00 4.95 6.50 5.67 2 4 64.91% 0.67 0.04 -0.23 0.06 0.01
UAL20260612C00102000 102.00 4.20 5.50 4.88 25 31 51.38% 0.66 0.05 -0.19 0.06 0.01
UAL20260612C00103000 103.00 3.60 4.95 4.25 4 32 53.64% 0.61 0.05 -0.20 0.06 0.01
UAL20260612C00104000 104.00 3.20 5.05 4.30 7 47 58.62% 0.56 0.04 -0.23 0.06 0.01
UAL20260612C00105000 105.00 3.15 4.10 3.40 9 55 57.09% 0.52 0.04 -0.23 0.06 0.01
UAL20260612C00106000 106.00 2.65 3.20 3.10 34 128 54.36% 0.47 0.05 -0.22 0.06 0.01
UAL20260612C00107000 107.00 2.19 2.87 2.02 26 55 51.07% 0.42 0.05 -0.20 0.06 0.01
UAL20260612C00108000 108.00 1.53 2.44 2.00 64 117 51.99% 0.37 0.05 -0.20 0.06 0.01
UAL20260612C00109000 109.00 1.13 2.64 1.84 22 12 55.03% 0.34 0.04 -0.20 0.06 0.01
UAL20260612C00110000 110.00 1.20 1.58 1.28 84 260 50.43% 0.28 0.04 -0.17 0.05 0.01
UAL20260612C00111000 111.00 0.65 1.68 1.37 22 102 48.16% 0.23 0.04 -0.14 0.05 0.01
UAL20260612C00112000 112.00 0.83 1.28 1.50 1 79 54.44% 0.23 0.04 -0.16 0.05 0.00
UAL20260612C00113000 113.00 0.62 0.89 0.90 4 303 51.83% 0.18 0.03 -0.13 0.04 0.00
UAL20260612C00114000 114.00 0.28 0.95 0.70 24 199 51.89% 0.15 0.03 -0.12 0.04 0.00
UAL20260612C00115000 115.00 0.18 0.85 0.63 32 278 52.59% 0.13 0.03 -0.11 0.03 0.00
UAL20260612C00116000 116.00 0.11 0.82 0.56 12 281 59.62% 0.14 0.02 -0.13 0.04 0.00
UAL20260612C00117000 117.00 0.06 0.73 0.00 0 8 62.63% 0.13 0.02 -0.13 0.03 0.00
UAL20260612C00118000 118.00 0.04 0.68 0.32 40 54 56.63% 0.09 0.02 -0.09 0.03 0.00
UAL20260612C00119000 119.00 0.20 0.95 0.40 2 10 64.23% 0.10 0.02 -0.11 0.03 0.00
UAL20260612C00120000 120.00 0.00 0.73 0.13 50 166 61.30% 0.08 0.02 -0.08 0.02 0.00
UAL20260612C00121000 121.00 0.00 2.13 0.00 0 4 66.98% 0.09 0.02 -0.10 0.02 0.00
UAL20260612C00122000 122.00 0.00 1.91 0.00 0 10 69.43% 0.08 0.01 -0.10 0.02 0.00
UAL20260612C00123000 123.00 0.00 2.26 0.00 0 5 80.19% 0.10 0.01 -0.13 0.03 0.00
UAL20260612C00124000 124.00 0.00 2.24 0.00 0 0 83.14% 0.10 0.01 -0.14 0.03 0.00
UAL20260612C00125000 125.00 0.01 1.96 0.00 0 678 76.33% 0.07 0.01 -0.09 0.02 0.00
UAL20260612C00126000 126.00 0.00 1.35 0.00 0 8 84.88% 0.08 0.01 -0.12 0.02 0.00
UAL20260612C00127000 127.00 0.00 2.21 0.00 0 2 87.61% 0.08 0.01 -0.12 0.02 0.00
UAL20260612C00128000 128.00 0.00 1.88 0.39 1 2 85.68% 0.07 0.01 -0.10 0.02 0.00
UAL20260612C00129000 129.00 0.00 1.23 0.38 1 1 90.19% 0.07 0.01 -0.11 0.02 0.00
UAL20260612C00130000 130.00 0.01 1.04 0.00 0 88 82.04% 0.05 0.01 -0.07 0.02 0.00
UAL20260612C00131000 131.00 0.00 2.19 0.00 0 1 102.50% 0.09 0.01 -0.15 0.02 0.00
UAL20260612C00132000 132.00 0.00 1.95 0.00 0 0 86.68% 0.04 0.01 -0.07 0.01 0.00
UAL20260612C00133000 133.00 0.05 0.84 0.13 2 38 89.31% 0.04 0.01 -0.07 0.01 0.00
UAL20260612C00134000 134.00 0.00 1.36 0.00 0 1 100.81% 0.06 0.01 -0.11 0.02 0.00
UAL20260612C00135000 135.00 0.00 2.18 0.00 0 65 108.08% 0.07 0.01 -0.13 0.02 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:UAL1 €90.40
AT:UAL €90.60
IT:1UAL €98.20
GB:0LIU US$106.01
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center