UPS option chain United Parcel Service, Inc.
Cboe delayed options data · के अनुसार 00:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.7% (98.66–108.34) · ATM IV 23.6% · P/C open interest 0.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 41.75 | 44.55 | 1.00 | 0.0006 | 0.000 | 60 | 0 | 0.6200 | 122.1% | -0.00 | 0.0006 | -0.006 | |||||
| 36.80 | 40.35 | 0.99 | 0.0008 | 0.000 | 65 | 0 | 0.6200 | 106.5% | -0.01 | 0.0008 | -0.007 | |||||
| 32.55 | 35.05 | 77.6% | 0.99 | 0.0012 | 0.000 | 70 | 0 | 0.6200 | 91.8% | -0.01 | 0.0012 | -0.007 | ||||
| 26.80 | 29.25 | 0.99 | 0.0018 | 0.000 | 75 | 0 | 0.6200 | 78.0% | -0.01 | 0.0018 | -0.009 | |||||
| 21.80 | 24.65 | 0.99 | 0.0028 | 0.000 | 80 | 0 | 0.6300 | 65.1% | -0.01 | 0.0028 | -0.010 | |||||
| 16.85 | 19.50 | 0.98 | 0.0048 | -0.002 | 85 | 0 | 0.6300 | 52.4% | -0.02 | 0.0048 | -0.011 | |||||
| 13.35 | 15.70 | 0.97 | 0.0078 | -0.006 | 89 | 0 | 0.7100 | 3 | 43.8% | -0.03 | 0.0079 | -0.013 | ||||
| 12.35 | 14.60 | 0.97 | 0.0090 | -0.007 | 90 | 0 | 0.6700 | 25 | 40.7% | -0.03 | 0.0091 | -0.013 | ||||
| 11.35 | 13.30 | 0.96 | 0.0104 | -0.008 | 91 | 0 | 0.2300 | 11 | 30.4% | -0.04 | 0.0105 | -0.014 | ||||
| 10.45 | 12.45 | 0.96 | 0.0122 | -0.009 | 92 | 0.0500 | 0.2500 | 1 | 27 | 29.8% | -0.04 | 0.0124 | -0.015 | |||
| 9.50 | 11.60 | 0.95 | 0.0146 | -0.011 | 93 | 0 | 0.2400 | 1 | 21 | 26.4% | -0.05 | 0.0148 | -0.016 | |||
| 8.65 | 10.70 | 0.94 | 0.0177 | -0.013 | 94 | 0.0300 | 0.2500 | 4 | 62 | 25.1% | -0.06 | 0.0180 | -0.018 | |||
| 7.75 | 9.70 | 1 | 0.93 | 0.0218 | -0.016 | 95 | 0.0200 | 0.4000 | 1 | 66 | 25.1% | -0.08 | 0.0221 | -0.021 | ||
| 6.80 | 8.45 | 0.90 | 0.0269 | -0.020 | 96 | 0.2000 | 0.3800 | 4 | 67 | 24.8% | -0.10 | 0.0273 | -0.024 | |||
| 6.05 | 7.65 | 1 | 16.7% | 0.88 | 0.0329 | -0.025 | 97 | 0.3000 | 0.5500 | 1 | 41 | 25.0% | -0.12 | 0.0333 | -0.029 | |
| 5.20 | 6.80 | 18.7% | 0.84 | 0.0396 | -0.031 | 98 | 0.4500 | 0.5800 | 37 | 23.8% | -0.16 | 0.0401 | -0.034 | |||
| 5.00 | 5.85 | 1 | 2 | 23.1% | 0.80 | 0.0464 | -0.036 | 99 | 0.5800 | 0.9600 | 7 | 47 | 24.6% | -0.21 | 0.0471 | -0.039 |
| 4.50 | 5.00 | 17 | 24.2% | 0.75 | 0.0529 | -0.042 | 100 | 0.8100 | 1.01 | 2 | 115 | 23.2% | -0.26 | 0.0537 | -0.044 | |
| 3.80 | 4.35 | 24.4% | 0.69 | 0.0585 | -0.047 | 101 | 1.08 | 1.33 | 2 | 47 | 23.2% | -0.31 | 0.0594 | -0.049 | ||
| 3.15 | 3.60 | 64 | 32 | 23.7% | 0.63 | 0.0629 | -0.050 | 102 | 1.44 | 1.70 | 39 | 23.2% | -0.38 | 0.0640 | -0.052 | |
| 2.58 | 3.05 | 66 | 68 | 23.8% | 0.56 | 0.0658 | -0.053 | 103 | 1.84 | 2.21 | 61 | 23.5% | -0.44 | 0.0671 | -0.054 | |
| 2.07 | 2.48 | 3 | 68 | 23.4% | 0.50 | 0.0670 | -0.053 | 104 | 2.23 | 2.66 | 91 | 22.7% | -0.51 | 0.0684 | -0.054 | |
| 1.64 | 2.02 | 12 | 360 | 23.4% | 0.43 | 0.0664 | -0.052 | 105 | 2.79 | 3.30 | 1 | 5 | 23.0% | -0.58 | 0.0680 | -0.053 |
| 1.31 | 1.57 | 1 | 240 | 23.2% | 0.37 | 0.0640 | -0.050 | 106 | 3.25 | 3.90 | 22 | 21.9% | -0.65 | 0.0660 | -0.050 | |
| 0.9600 | 1.25 | 3 | 56 | 23.0% | 0.30 | 0.0600 | -0.046 | 107 | 4.00 | 4.65 | 45 | 22.4% | -0.71 | 0.0623 | -0.046 | |
| 0.7100 | 0.9400 | 2 | 551 | 22.8% | 0.25 | 0.0547 | -0.041 | 108 | 4.75 | 5.35 | 22.0% | -0.77 | 0.0571 | -0.041 | ||
| 0.5000 | 0.7600 | 1 | 129 | 22.9% | 0.20 | 0.0483 | -0.035 | 109 | 5.55 | 7.25 | 10 | 29.3% | -0.82 | 0.0507 | -0.035 | |
| 0.3300 | 0.6100 | 6 | 274 | 22.9% | 0.15 | 0.0413 | -0.030 | 110 | 6.35 | 8.10 | 5 | 29.8% | -0.87 | 0.0434 | -0.029 | |
| 0.2600 | 0.3800 | 2 | 385 | 22.5% | 0.12 | 0.0346 | -0.026 | 111 | 7.25 | 8.85 | 25 | 29.8% | -0.90 | 0.0362 | -0.024 | |
| 0.0100 | 0.5000 | 2 | 59 | 20.1% | 0.09 | 0.0286 | -0.022 | 112 | 7.95 | 9.80 | 29.2% | -0.93 | 0.0345 | -0.019 | ||
| 0.0300 | 0.3200 | 4 | 384 | 23.0% | 0.08 | 0.0239 | -0.019 | 113 | 8.60 | 10.75 | 27.2% | -0.95 | 0.0312 | -0.017 | ||
| 0.0200 | 0.3000 | 18 | 24.4% | 0.06 | 0.0201 | -0.017 | 114 | 9.05 | 12.35 | 2 | 29.8% | -0.97 | 0.0278 | -0.018 | ||
| 0.0200 | 0.3100 | 4 | 245 | 26.3% | 0.06 | 0.0171 | -0.016 | 115 | 10.50 | 12.65 | 27.9% | -0.98 | 0.0236 | -0.018 | ||
| 0.0500 | 0.2000 | 1 | 137 | 26.5% | 0.05 | 0.0147 | -0.015 | 116 | 11.85 | 13.65 | 34.9% | -0.98 | 0.0174 | -0.022 | ||
| 0 | 0.6800 | 44 | 34.8% | 0.04 | 0.0128 | -0.014 | 117 | 12.70 | 14.65 | 34.8% | -0.99 | 0.0129 | -0.025 | |||
| 0 | 0.7000 | 25 | 36.9% | 0.04 | 0.0112 | -0.013 | 118 | 13.50 | 15.90 | 37.4% | -0.99 | 0.0097 | -0.028 | |||
| 0 | 0.7100 | 21 | 38.8% | 0.03 | 0.0099 | -0.012 | 119 | 14.80 | 16.65 | 39.9% | -1.00 | 0.0072 | -0.029 | |||
| 0 | 0.2000 | 130 | 31.5% | 0.03 | 0.0088 | -0.012 | 120 | 15.60 | 17.65 | 38.5% | -1.00 | 0.0054 | -0.032 | |||
| 0 | 0.6800 | 11 | 41.9% | 0.03 | 0.0079 | -0.011 | 121 | 16.55 | 18.65 | 39.2% | -1.00 | 0.0040 | -0.034 | |||
| 0 | 0.6400 | 8 | 47.9% | 0.02 | 0.0053 | -0.010 | 125 | 20.55 | 22.65 | 45.5% | -1.00 | 0.0007 | -0.039 | |||
| 0 | 0.6300 | 55.3% | 0.01 | 0.0036 | -0.008 | 130 | 25.55 | 27.65 | 53.0% | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.6200 | 62.3% | 0.01 | 0.0026 | -0.007 | 135 | 30.55 | 32.90 | 65.6% | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.2000 | 57.4% | 0.01 | 0.0019 | -0.006 | 140 | 35.70 | 37.65 | 70.5% | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.2600 | 65.4% | 0.01 | 0.0015 | -0.006 | 145 | 40.50 | 42.65 | 71.1% | -1.00 | 0.0000 | -0.046 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs