UPS chaîne d'options United Parcel Service, Inc.
Cboe delayed options data · au 21:55 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±1.1% (102.55–104.92) · ATM IV 27.0% · P/C open interest 0.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 42.30 | 44.30 | 1 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0500 | 399.9% | 0.00 | 0.0000 | 0.000 | ||||
| 37.00 | 39.05 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.6200 | 492.5% | 0.00 | 0.0000 | 0.000 | |||||
| 32.10 | 34.05 | 1 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 251.6% | 0.00 | 0.0000 | 0.000 | ||||
| 27.10 | 29.00 | 1 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.6200 | 360.3% | 0.00 | 0.0000 | 0.000 | ||||
| 21.90 | 24.35 | 1 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 9 | 171.0% | 0.00 | 0.0000 | 0.000 | |||
| 17.10 | 18.95 | 1 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.0100 | 8 | 133.7% | -0.00 | 0.0001 | -0.000 | |||
| 13.35 | 15.30 | 1.00 | 0.0004 | 0.000 | 89 | 0 | 0.6200 | 194.7% | -0.00 | 0.0004 | -0.001 | |||||
| 12.15 | 14.35 | 77 | 1.00 | 0.0006 | 0.000 | 90 | 0 | 0.2500 | 41 | 151.5% | -0.00 | 0.0006 | -0.001 | |||
| 11.10 | 13.00 | 11 | 1.00 | 0.0010 | 0.000 | 91 | 0 | 0.3100 | 9 | 147.7% | -0.00 | 0.0010 | -0.002 | |||
| 10.10 | 12.05 | 3 | 1.00 | 0.0016 | 0.000 | 92 | 0 | 0.6200 | 7 | 160.6% | -0.00 | 0.0016 | -0.003 | |||
| 9.05 | 11.35 | 3 | 1.00 | 0.0025 | 0.000 | 93 | 0 | 0.0100 | 16 | 76.9% | -0.00 | 0.0025 | -0.004 | |||
| 7.95 | 10.05 | 3 | 0.99 | 0.0038 | -0.002 | 94 | 0 | 0.6200 | 39 | 137.8% | -0.01 | 0.0038 | -0.006 | |||
| 6.95 | 9.05 | 455 | 0.99 | 0.0055 | -0.004 | 95 | 0 | 0.0200 | 108 | 68.2% | -0.01 | 0.0055 | -0.009 | |||
| 5.90 | 8.35 | 0.99 | 0.0081 | -0.008 | 96 | 0 | 0.4600 | 42 | 106.0% | -0.01 | 0.0081 | -0.012 | ||||
| 5.10 | 7.40 | 0.99 | 0.0117 | -0.012 | 97 | 0 | 0.6300 | 25 | 103.6% | -0.01 | 0.0117 | -0.015 | ||||
| 4.65 | 6.45 | 54.9% | 0.98 | 0.0173 | -0.017 | 98 | 0 | 0.0300 | 4 | 44 | 48.6% | -0.02 | 0.0173 | -0.019 | ||
| 3.85 | 5.40 | 1 | 1 | 59.0% | 0.97 | 0.0261 | -0.023 | 99 | 0 | 0.0800 | 12 | 288 | 47.9% | -0.03 | 0.0261 | -0.025 |
| 2.86 | 3.95 | 9 | 35 | 0.96 | 0.0419 | -0.031 | 100 | 0.0100 | 0.0600 | 14 | 600 | 38.0% | -0.04 | 0.0419 | -0.033 | |
| 1.95 | 2.97 | 8 | 2 | 0.93 | 0.0758 | -0.048 | 101 | 0.0300 | 0.0500 | 48 | 333 | 29.7% | -0.07 | 0.0758 | -0.049 | |
| 1.44 | 1.97 | 20 | 467 | 32.2% | 0.85 | 0.1571 | -0.114 | 102 | 0.0700 | 0.1500 | 116 | 411 | 26.7% | -0.15 | 0.1571 | -0.115 |
| 0.8100 | 1.22 | 330 | 217 | 33.3% | 0.65 | 0.2630 | -0.340 | 103 | 0.1900 | 0.4400 | 143 | 346 | 24.6% | -0.35 | 0.2652 | -0.340 |
| 0.3200 | 0.4200 | 228 | 671 | 26.4% | 0.37 | 0.2674 | -0.355 | 104 | 0.6800 | 0.9500 | 108 | 500 | 27.5% | -0.64 | 0.2801 | -0.359 |
| 0.1000 | 0.1400 | 479 | 917 | 27.4% | 0.16 | 0.1660 | -0.117 | 105 | 1.22 | 1.94 | 29 | 553 | 23.1% | -0.86 | 0.1758 | -0.133 |
| 0.0100 | 0.0500 | 121 | 973 | 27.0% | 0.06 | 0.0743 | -0.037 | 106 | 2.15 | 2.73 | 41 | 181 | -0.96 | 0.0670 | -0.071 | |
| 0.0100 | 0.0200 | 130 | 1,751 | 31.4% | 0.02 | 0.0319 | -0.014 | 107 | 2.82 | 3.80 | 208 | 119 | -0.99 | 0.0218 | -0.058 | |
| 0 | 0.0100 | 204 | 1,129 | 33.4% | 0.01 | 0.0150 | -0.007 | 108 | 4.00 | 4.90 | 1 | -1.00 | 0.0076 | -0.055 | ||
| 0 | 0.2200 | 5 | 485 | 65.5% | 0.01 | 0.0076 | -0.004 | 109 | 4.80 | 6.00 | -1.00 | 0.0030 | -0.055 | |||
| 0 | 0.0100 | 18 | 552 | 45.9% | 0.00 | 0.0042 | -0.002 | 110 | 6.10 | 7.90 | 113.1% | -1.00 | 0.0012 | -0.054 | ||
| 0 | 0.0100 | 16 | 398 | 51.9% | 0.00 | 0.0024 | -0.001 | 111 | 6.95 | 7.85 | -1.00 | 0.0005 | -0.054 | |||
| 0 | 0.2200 | 16 | 166 | 57.8% | 0.00 | 0.0015 | -0.001 | 112 | 8.10 | 9.90 | 134.4% | -1.00 | 0.0003 | -0.054 | ||
| 0 | 0.0100 | 1 | 460 | 63.5% | 0.00 | 0.0009 | -0.001 | 113 | 9.00 | 10.90 | 140.1% | -1.00 | 0.0001 | -0.054 | ||
| 0 | 0.0100 | 91 | 69.2% | 0.00 | 0.0006 | -0.000 | 114 | 9.55 | 11.90 | 125.3% | -1.00 | 0.0001 | -0.054 | |||
| 0 | 0.1000 | 1 | 557 | 100.1% | 0.00 | 0.0004 | -0.000 | 115 | 10.55 | 12.90 | 133.7% | -1.00 | 0.0000 | -0.054 | ||
| 0 | 0.1600 | 148 | 115.4% | 0.00 | 0.0003 | -0.000 | 116 | 11.55 | 13.85 | 3 | 1 | 138.2% | -1.00 | 0.0000 | -0.054 | |
| 0 | 0.6200 | 42 | 160.5% | 0.00 | 0.0002 | -0.000 | 117 | 12.55 | 14.90 | 150.2% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0200 | 22 | 97.8% | 0.00 | 0.0001 | -0.000 | 118 | 13.85 | 15.90 | 178.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 21 | 176.9% | 0.00 | 0.0001 | -0.000 | 119 | 14.85 | 16.90 | 186.5% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0100 | 25 | 101.3% | 0.00 | 0.0001 | -0.000 | 120 | 15.55 | 17.90 | 173.6% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 17 | 192.8% | 0.00 | 0.0001 | 0.000 | 121 | 16.55 | 18.90 | 181.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 64 | 200.5% | 0.00 | 0.0000 | 0.000 | 122 | 17.55 | 19.90 | 188.6% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 13 | 208.1% | 0.00 | 0.0000 | 0.000 | 123 | 18.55 | 20.90 | 195.9% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 50 | 215.6% | 0.00 | 0.0000 | 0.000 | 124 | 19.55 | 21.90 | 203.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.0300 | 28 | 141.0% | 0.00 | 0.0000 | 0.000 | 125 | 20.55 | 22.90 | 210.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 10 | 230.2% | 0.00 | 0.0000 | 0.000 | 126 | 21.55 | 23.90 | 217.1% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 6 | 237.4% | 0.00 | 0.0000 | 0.000 | 127 | 22.55 | 24.90 | 224.0% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 1 | 244.4% | 0.00 | 0.0000 | 0.000 | 128 | 23.55 | 25.90 | 230.8% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 251.4% | 0.00 | 0.0000 | 0.000 | 129 | 24.55 | 26.90 | 237.5% | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 0.3500 | 19 | 232.3% | 0.00 | 0.0000 | 0.000 | 130 | 25.65 | 27.90 | 253.8% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.3500 | 3 | 263.0% | 0.00 | 0.0000 | 0.000 | 135 | 30.55 | 32.90 | 275.9% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.6200 | 11 | 322.1% | 0.00 | 0.0000 | 0.000 | 140 | 35.60 | 37.90 | 311.7% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 0.1000 | 1 | 268.7% | 0.00 | 0.0000 | 0.000 | 145 | 40.70 | 42.90 | 351.7% | -1.00 | 0.0000 | -0.054 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 04, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs