UPS cadena de opciones United Parcel Service, Inc.
Cboe delayed options data · a fecha de 15:45 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±2.4% (95.11–99.78) · ATM IV 27.6% · P/C interés abierto 0.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 36.50 | 38.05 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0400 | 173.9% | 0.00 | 0.0000 | 0.000 | |||||
| 31.50 | 32.90 | 2 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0400 | 2 | 147.4% | 0.00 | 0.0000 | -0.000 | |||
| 26.50 | 28.00 | 2 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 125.8% | -0.00 | 0.0000 | -0.000 | ||||
| 21.45 | 23.05 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.5900 | 10 | 149.9% | -0.00 | 0.0001 | -0.000 | ||||
| 16.30 | 18.10 | 6 | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.5900 | 22 | 119.2% | -0.00 | 0.0004 | -0.001 | |||
| 15.25 | 17.20 | 1.00 | 0.0006 | 0.000 | 81 | 0 | 0.5900 | 6 | 113.1% | -0.00 | 0.0006 | -0.001 | ||||
| 14.25 | 16.20 | 1.00 | 0.0007 | 0.000 | 82 | 0 | 0.0500 | 22 | 70.5% | -0.00 | 0.0007 | -0.002 | ||||
| 13.20 | 15.40 | 1.00 | 0.0010 | -0.000 | 83 | 0 | 0.0100 | 2 | 55.1% | -0.00 | 0.0010 | -0.002 | ||||
| 12.20 | 15.00 | 76.1% | 1.00 | 0.0013 | -0.001 | 84 | 0 | 0.6000 | 297 | 95.5% | -0.00 | 0.0013 | -0.002 | |||
| 11.25 | 13.60 | 1 | 1.00 | 0.0018 | -0.002 | 85 | 0 | 0.0700 | 1 | 126 | 60.2% | -0.00 | 0.0018 | -0.003 | ||
| 10.20 | 12.65 | 1.00 | 0.0025 | -0.003 | 86 | 0 | 0.0600 | 99 | 54.5% | -0.00 | 0.0026 | -0.004 | ||||
| 9.45 | 11.65 | 53.5% | 0.99 | 0.0039 | -0.005 | 87 | 0 | 0.6100 | 305 | 77.9% | -0.01 | 0.0039 | -0.006 | |||
| 8.55 | 10.65 | 1 | 55.6% | 0.99 | 0.0061 | -0.009 | 88 | 0 | 0.0300 | 4 | 287 | 41.6% | -0.01 | 0.0061 | -0.010 | |
| 7.55 | 9.65 | 1 | 50.4% | 0.98 | 0.0093 | -0.013 | 89 | 0 | 0.2800 | 75 | 54.7% | -0.02 | 0.0093 | -0.015 | ||
| 6.75 | 7.90 | 74 | 0.98 | 0.0137 | -0.019 | 90 | 0.0100 | 0.0500 | 12 | 310 | 37.1% | -0.02 | 0.0137 | -0.020 | ||
| 5.95 | 7.15 | 4 | 34.7% | 0.97 | 0.0196 | -0.025 | 91 | 0 | 0.0600 | 4 | 346 | 32.7% | -0.03 | 0.0197 | -0.026 | |
| 4.60 | 6.50 | 16 | 30.0% | 0.95 | 0.0284 | -0.033 | 92 | 0.0300 | 0.0600 | 3 | 352 | 30.3% | -0.05 | 0.0285 | -0.034 | |
| 3.65 | 4.90 | 174 | 0.93 | 0.0424 | -0.045 | 93 | 0.0500 | 0.1200 | 5 | 299 | 29.2% | -0.07 | 0.0427 | -0.046 | ||
| 3.10 | 4.25 | 113 | 28.6% | 0.88 | 0.0644 | -0.066 | 94 | 0.1200 | 0.2000 | 8 | 286 | 28.2% | -0.12 | 0.0648 | -0.067 | |
| 2.33 | 3.25 | 4 | 469 | 27.0% | 0.81 | 0.0922 | -0.095 | 95 | 0.2600 | 0.3700 | 744 | 940 | 28.2% | -0.19 | 0.0929 | -0.096 |
| 1.93 | 2.27 | 28 | 286 | 28.9% | 0.71 | 0.1191 | -0.123 | 96 | 0.4800 | 0.6100 | 221 | 342 | 27.6% | -0.30 | 0.1202 | -0.124 |
| 1.32 | 1.56 | 30 | 472 | 28.0% | 0.58 | 0.1375 | -0.140 | 97 | 0.8400 | 0.9600 | 256 | 148 | 27.2% | -0.43 | 0.1390 | -0.142 |
| 0.8300 | 0.9700 | 122 | 546 | 26.9% | 0.44 | 0.1399 | -0.140 | 98 | 1.32 | 1.46 | 24 | 33 | 26.7% | -0.57 | 0.1415 | -0.141 |
| 0.4700 | 0.6000 | 66 | 595 | 26.8% | 0.31 | 0.1247 | -0.122 | 99 | 1.82 | 2.13 | 37 | 25.0% | -0.70 | 0.1261 | -0.123 | |
| 0.2500 | 0.3300 | 184 | 6,368 | 26.5% | 0.20 | 0.0983 | -0.092 | 100 | 2.40 | 3.15 | 501 | 1,020 | 25.6% | -0.81 | 0.0994 | -0.093 |
| 0.1200 | 0.1800 | 135 | 2,539 | 26.7% | 0.11 | 0.0685 | -0.060 | 101 | 3.30 | 4.85 | 42.4% | -0.90 | 0.0697 | -0.060 | ||
| 0.0500 | 0.1000 | 113 | 575 | 27.0% | 0.06 | 0.0426 | -0.035 | 102 | 4.15 | 6.05 | 1 | 49.8% | -0.95 | 0.0438 | -0.035 | |
| 0.0200 | 0.1000 | 10 | 194 | 30.1% | 0.03 | 0.0249 | -0.020 | 103 | 5.05 | 7.00 | 53.3% | -0.98 | 0.0245 | -0.020 | ||
| 0.0200 | 0.2000 | 8 | 46 | 38.8% | 0.02 | 0.0146 | -0.011 | 104 | 6.00 | 7.10 | 8 | -0.99 | 0.0120 | -0.015 | ||
| 0 | 0.0400 | 126 | 32.2% | 0.01 | 0.0088 | -0.007 | 105 | 7.00 | 9.00 | 63.7% | -1.00 | 0.0055 | -0.012 | |||
| 0 | 0.0100 | 247 | 30.2% | 0.01 | 0.0054 | -0.005 | 106 | 8.15 | 10.25 | 77.3% | -1.00 | 0.0024 | -0.011 | |||
| 0 | 0.3300 | 249 | 56.3% | 0.00 | 0.0035 | -0.003 | 107 | 9.05 | 10.95 | 74.3% | -1.00 | 0.0010 | -0.011 | |||
| 0 | 0.0300 | 27 | 40.9% | 0.00 | 0.0023 | -0.002 | 108 | 9.80 | 11.65 | 63.7% | -1.00 | 0.0004 | -0.011 | |||
| 0 | 0.0100 | 17 | 39.0% | 0.00 | 0.0016 | -0.002 | 109 | 10.75 | 13.05 | 79.1% | -1.00 | 0.0002 | -0.011 | |||
| 0 | 0.0100 | 331 | 41.8% | 0.00 | 0.0011 | -0.001 | 110 | 11.85 | 14.25 | 91.6% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.5900 | 11 | 82.7% | 0.00 | 0.0008 | -0.001 | 111 | 12.50 | 15.05 | 80.3% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 23 | 87.0% | 0.00 | 0.0006 | -0.001 | 112 | 13.80 | 16.25 | 99.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 91.1% | 0.00 | 0.0004 | -0.001 | 113 | 14.50 | 17.05 | 88.6% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.5900 | 1 | 95.3% | 0.00 | 0.0003 | -0.000 | 114 | 15.50 | 18.05 | 92.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.4400 | 21 | 93.4% | 0.00 | 0.0002 | -0.000 | 115 | 16.85 | 19.25 | 114.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 20 | 103.3% | 0.00 | 0.0002 | -0.000 | 116 | 17.85 | 20.25 | 118.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 10 | 107.2% | 0.00 | 0.0001 | -0.000 | 117 | 18.50 | 21.25 | 112.1% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 111.0% | 0.00 | 0.0001 | -0.000 | 118 | 19.90 | 22.25 | 6 | 128.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 114.8% | 0.00 | 0.0001 | -0.000 | 119 | 20.85 | 23.20 | 6 | 130.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0100 | 68.1% | 0.00 | 0.0001 | -0.000 | 120 | 21.80 | 24.10 | 1 | 129.1% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 136.3% | 0.00 | 0.0000 | 0.000 | 125 | 26.55 | 29.00 | 1 | 133.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 153.0% | 0.00 | 0.0000 | 0.000 | 130 | 31.90 | 34.10 | 16 | 169.3% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5000 | 163.8% | 0.00 | 0.0000 | 0.000 | 135 | 36.85 | 39.05 | 46 | 182.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 183.4% | 0.00 | 0.0000 | 0.000 | 140 | 42.00 | 44.00 | 52 | 201.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 197.4% | 0.00 | 0.0000 | 0.000 | 145 | 46.95 | 49.00 | 22 | 214.6% | -1.00 | 0.0000 | -0.011 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 23, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs