UPS 期权链 United Parcel Service, Inc.
Cboe delayed options data · 截至 06:41 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 ±2.8% (100.12–105.88) · ATM IV 22.1% · P/C 未平仓量 1.04
| 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 | |
| 42.70 | 44.55 | 208.6% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.2500 | 163.6% | -0.00 | 0.0001 | -0.002 | ||||
| 37.10 | 39.85 | 169.6% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.6200 | 164.7% | -0.00 | 0.0002 | -0.003 | ||||
| 32.10 | 34.85 | 145.6% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 0.6200 | 141.8% | -0.00 | 0.0004 | -0.003 | ||||
| 27.10 | 29.85 | 123.1% | 1.00 | 0.0006 | -0.001 | 75 | 0 | 0.6200 | 120.2% | -0.00 | 0.0006 | -0.004 | ||||
| 22.15 | 24.75 | 100.2% | 1.00 | 0.0011 | -0.002 | 80 | 0 | 0.2500 | 100 | 84.3% | -0.00 | 0.0011 | -0.005 | |||
| 17.20 | 19.60 | 77.0% | 0.99 | 0.0021 | -0.004 | 85 | 0 | 0.6000 | 79.3% | -0.01 | 0.0021 | -0.006 | ||||
| 13.30 | 15.60 | 64.2% | 0.99 | 0.0040 | -0.007 | 89 | 0 | 0.6300 | 64.6% | -0.01 | 0.0040 | -0.008 | ||||
| 12.15 | 14.75 | 60.3% | 0.99 | 0.0048 | -0.007 | 90 | 0 | 0.6400 | 51 | 61.0% | -0.01 | 0.0048 | -0.009 | |||
| 11.20 | 13.60 | 54.1% | 0.99 | 0.0058 | -0.008 | 91 | 0 | 0.6400 | 84 | 57.1% | -0.01 | 0.0058 | -0.010 | |||
| 10.60 | 12.05 | 46.5% | 0.98 | 0.0071 | -0.009 | 92 | 0 | 0.0700 | 8 | 32 | 34.9% | -0.02 | 0.0071 | -0.011 | ||
| 9.15 | 11.75 | 48.6% | 0.98 | 0.0088 | -0.011 | 93 | 0 | 0.6700 | 33 | 50.0% | -0.02 | 0.0089 | -0.012 | |||
| 8.65 | 10.70 | 52.4% | 0.98 | 0.0113 | -0.012 | 94 | 0 | 0.6900 | 33 | 46.4% | -0.02 | 0.0113 | -0.013 | |||
| 7.80 | 9.25 | 1 | 43.5% | 0.97 | 0.0147 | -0.014 | 95 | 0.0100 | 0.0900 | 5 | 129 | 27.9% | -0.03 | 0.0148 | -0.015 | |
| 6.85 | 7.65 | 3 | 2 | 28.2% | 0.96 | 0.0197 | -0.017 | 96 | 0 | 0.6000 | 23 | 37.0% | -0.04 | 0.0198 | -0.018 | |
| 5.70 | 6.75 | 4 | 6 | 23.4% | 0.95 | 0.0274 | -0.022 | 97 | 0.0500 | 0.0900 | 2 | 80 | 23.3% | -0.05 | 0.0276 | -0.023 |
| 4.85 | 5.85 | 9 | 9 | 25.6% | 0.92 | 0.0390 | -0.029 | 98 | 0.1000 | 0.2100 | 7 | 111 | 24.1% | -0.08 | 0.0394 | -0.030 |
| 4.10 | 4.95 | 4 | 5 | 26.8% | 0.88 | 0.0549 | -0.041 | 99 | 0.1500 | 0.2800 | 1 | 78 | 22.5% | -0.12 | 0.0554 | -0.042 |
| 3.25 | 3.80 | 117 | 22.3% | 0.81 | 0.0731 | -0.054 | 100 | 0.3100 | 0.5000 | 19 | 137 | 23.2% | -0.19 | 0.0740 | -0.055 | |
| 2.48 | 2.93 | 36 | 19 | 21.3% | 0.73 | 0.0907 | -0.067 | 101 | 0.5400 | 0.7200 | 16 | 236 | 22.8% | -0.27 | 0.0919 | -0.068 |
| 1.80 | 2.31 | 34 | 177 | 21.8% | 0.63 | 0.1043 | -0.077 | 102 | 0.8000 | 1.20 | 10 | 153 | 23.3% | -0.37 | 0.1058 | -0.078 |
| 1.34 | 1.71 | 112 | 155 | 22.3% | 0.53 | 0.1112 | -0.081 | 103 | 1.30 | 1.40 | 98 | 125 | 21.9% | -0.48 | 0.1127 | -0.082 |
| 0.8000 | 1.13 | 35 | 102 | 20.7% | 0.41 | 0.1094 | -0.079 | 104 | 1.78 | 2.20 | 22 | 63 | 23.3% | -0.59 | 0.1109 | -0.080 |
| 0.5900 | 0.7400 | 148 | 249 | 21.4% | 0.31 | 0.0995 | -0.070 | 105 | 2.43 | 2.79 | 15 | 735 | 22.8% | -0.70 | 0.1010 | -0.071 |
| 0.3300 | 0.4900 | 27 | 241 | 21.2% | 0.22 | 0.0838 | -0.058 | 106 | 3.20 | 3.55 | 2 | 60 | 23.1% | -0.79 | 0.0861 | -0.059 |
| 0.2100 | 0.3300 | 53 | 94 | 21.9% | 0.15 | 0.0655 | -0.045 | 107 | 3.70 | 4.40 | 6 | 17 | 18.4% | -0.86 | 0.0693 | -0.047 |
| 0.1500 | 0.2600 | 35 | 100 | 23.6% | 0.10 | 0.0487 | -0.035 | 108 | 4.00 | 5.70 | 6 | 6 | -0.92 | 0.0540 | -0.039 | |
| 0.0200 | 0.1700 | 3 | 93 | 22.4% | 0.07 | 0.0360 | -0.028 | 109 | 4.85 | 6.35 | 40 | 3 | -0.95 | 0.0416 | -0.032 | |
| 0.0200 | 0.1100 | 142 | 204 | 23.5% | 0.05 | 0.0272 | -0.023 | 110 | 6.10 | 7.45 | 1 | -0.97 | 0.0319 | -0.027 | ||
| 0 | 0.6300 | 77 | 37.2% | 0.04 | 0.0210 | -0.020 | 111 | 6.60 | 8.40 | -0.98 | 0.0230 | -0.022 | ||||
| 0 | 0.3400 | 30 | 34.8% | 0.03 | 0.0166 | -0.018 | 112 | 7.70 | 9.50 | 25 | -0.99 | 0.0168 | -0.019 | |||
| 0 | 0.4000 | 110 | 39.0% | 0.03 | 0.0134 | -0.016 | 113 | 8.45 | 10.65 | -0.99 | 0.0122 | -0.017 | ||||
| 0 | 0.1500 | 39 | 34.5% | 0.02 | 0.0110 | -0.014 | 114 | 9.35 | 11.40 | -0.99 | 0.0085 | -0.016 | ||||
| 0.0100 | 0.0700 | 1 | 239 | 33.4% | 0.02 | 0.0091 | -0.013 | 115 | 10.45 | 12.85 | -1.00 | 0.0060 | -0.015 | |||
| 0 | 0.1000 | 51 | 36.9% | 0.02 | 0.0077 | -0.012 | 116 | 11.80 | 13.65 | -1.00 | 0.0043 | -0.014 | ||||
| 0 | 0.6300 | 27 | 55.4% | 0.02 | 0.0066 | -0.011 | 117 | 12.40 | 14.65 | -1.00 | 0.0031 | -0.014 | ||||
| 0 | 0.6300 | 2 | 58.2% | 0.01 | 0.0056 | -0.010 | 118 | 13.50 | 15.40 | -1.00 | 0.0023 | -0.014 | ||||
| 0 | 0.6300 | 60.9% | 0.01 | 0.0049 | -0.010 | 119 | 14.40 | 16.40 | -1.00 | 0.0017 | -0.014 | |||||
| 0 | 0.6200 | 52 | 63.4% | 0.01 | 0.0043 | -0.009 | 120 | 15.50 | 17.40 | -1.00 | 0.0012 | -0.014 | ||||
| 0 | 0.6200 | 66.0% | 0.01 | 0.0038 | -0.009 | 121 | 16.50 | 18.40 | -1.00 | 0.0008 | -0.013 | |||||
| 0 | 0.2500 | 64.3% | 0.01 | 0.0024 | -0.007 | 125 | 20.40 | 22.65 | -1.00 | 0.0002 | -0.013 | |||||
| 0 | 0.6200 | 87.9% | 0.00 | 0.0015 | -0.005 | 130 | 25.40 | 27.65 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.6200 | 99.0% | 0.00 | 0.0010 | -0.004 | 135 | 30.40 | 32.65 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.6200 | 109.4% | 0.00 | 0.0007 | -0.004 | 140 | 35.40 | 37.65 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.5200 | 115.7% | 0.00 | 0.0005 | -0.003 | 145 | 40.80 | 42.75 | -1.00 | 0.0000 | -0.013 | |||||
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。