UPS chaîne d'options United Parcel Service, Inc.
Cboe delayed options data · au 09:43 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 ±7.7% (89.90–105.00) · ATM IV 40.3% · P/C open interest 0.72
| 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 | |
| 35.95 | 39.30 | 0.99 | 0.0013 | -0.013 | 60 | 0 | 0.6000 | 113.5% | -0.01 | 0.0013 | -0.013 | |||||
| 31.00 | 34.30 | 0.99 | 0.0018 | -0.015 | 65 | 0 | 0.6100 | 97.6% | -0.01 | 0.0019 | -0.015 | |||||
| 26.00 | 29.35 | 47.4% | 0.98 | 0.0028 | -0.016 | 70 | 0 | 0.6300 | 5 | 82.9% | -0.02 | 0.0028 | -0.016 | |||
| 21.05 | 24.40 | 48.9% | 0.98 | 0.0042 | -0.018 | 75 | 0 | 0.7000 | 70.0% | -0.02 | 0.0043 | -0.018 | ||||
| 16.50 | 19.10 | 44.0% | 0.96 | 0.0073 | -0.021 | 80 | 0.0100 | 0.4600 | 26 | 51.2% | -0.04 | 0.0073 | -0.022 | |||
| 15.55 | 17.85 | 0.96 | 0.0083 | -0.023 | 81 | 0.1000 | 0.2400 | 5 | 3 | 45.4% | -0.04 | 0.0083 | -0.023 | |||
| 14.45 | 16.95 | 0.95 | 0.0095 | -0.025 | 82 | 0.0200 | 0.5100 | 11 | 47.2% | -0.05 | 0.0096 | -0.025 | ||||
| 13.70 | 15.90 | 36.5% | 0.94 | 0.0110 | -0.028 | 83 | 0.1500 | 0.3800 | 5 | 6 | 44.6% | -0.06 | 0.0111 | -0.028 | ||
| 12.85 | 14.95 | 39.2% | 0.93 | 0.0128 | -0.031 | 84 | 0.2000 | 0.4000 | 6 | 3 | 43.2% | -0.07 | 0.0129 | -0.032 | ||
| 12.00 | 14.05 | 41.0% | 0.92 | 0.0149 | -0.035 | 85 | 0.2000 | 0.7000 | 1 | 32 | 44.9% | -0.08 | 0.0149 | -0.036 | ||
| 11.20 | 13.05 | 1 | 41.1% | 0.90 | 0.0172 | -0.040 | 86 | 0.2600 | 0.7700 | 20 | 82 | 43.6% | -0.10 | 0.0173 | -0.041 | |
| 10.35 | 11.50 | 32.3% | 0.88 | 0.0197 | -0.046 | 87 | 0.3600 | 0.8900 | 2 | 122 | 43.2% | -0.12 | 0.0198 | -0.046 | ||
| 9.50 | 11.25 | 40.8% | 0.86 | 0.0224 | -0.052 | 88 | 0.4900 | 0.9100 | 33 | 129 | 41.6% | -0.14 | 0.0225 | -0.052 | ||
| 8.75 | 10.40 | 2 | 41.3% | 0.83 | 0.0251 | -0.058 | 89 | 0.7900 | 1.02 | 50 | 124 | 42.2% | -0.17 | 0.0253 | -0.058 | |
| 7.90 | 9.15 | 37.2% | 0.81 | 0.0278 | -0.064 | 90 | 0.8700 | 1.22 | 18 | 128 | 41.1% | -0.19 | 0.0280 | -0.064 | ||
| 7.10 | 8.55 | 38.5% | 0.78 | 0.0304 | -0.070 | 91 | 1.18 | 1.46 | 26 | 25 | 41.7% | -0.23 | 0.0306 | -0.070 | ||
| 6.75 | 7.85 | 62 | 41.5% | 0.74 | 0.0329 | -0.075 | 92 | 1.49 | 1.70 | 14 | 14 | 41.7% | -0.26 | 0.0331 | -0.076 | |
| 5.85 | 7.45 | 39 | 42.0% | 0.71 | 0.0351 | -0.080 | 93 | 1.69 | 2.21 | 45 | 73 | 42.3% | -0.29 | 0.0354 | -0.081 | |
| 5.25 | 6.20 | 3 | 20 | 38.7% | 0.67 | 0.0370 | -0.084 | 94 | 1.95 | 2.46 | 46 | 55 | 41.1% | -0.33 | 0.0374 | -0.085 |
| 4.75 | 5.55 | 3 | 71 | 39.3% | 0.63 | 0.0387 | -0.088 | 95 | 2.35 | 2.86 | 80 | 57 | 41.3% | -0.37 | 0.0390 | -0.089 |
| 4.50 | 4.90 | 5 | 19 | 40.7% | 0.59 | 0.0400 | -0.090 | 96 | 2.92 | 3.40 | 88 | 17 | 42.7% | -0.41 | 0.0403 | -0.091 |
| 3.45 | 4.35 | 59 | 117 | 37.8% | 0.55 | 0.0408 | -0.092 | 97 | 3.35 | 3.95 | 96 | 16 | 42.9% | -0.45 | 0.0413 | -0.093 |
| 3.00 | 3.85 | 90 | 127 | 38.0% | 0.51 | 0.0413 | -0.092 | 98 | 3.85 | 4.50 | 33 | 1 | 43.0% | -0.49 | 0.0418 | -0.093 |
| 3.05 | 3.35 | 34 | 78 | 40.3% | 0.47 | 0.0413 | -0.091 | 99 | 4.25 | 5.05 | 5 | 42.2% | -0.54 | 0.0418 | -0.093 | |
| 2.66 | 2.95 | 63 | 217 | 40.4% | 0.43 | 0.0409 | -0.090 | 100 | 4.95 | 5.75 | 1 | 1 | 43.3% | -0.58 | 0.0415 | -0.091 |
| 1.98 | 2.51 | 1 | 37 | 38.3% | 0.39 | 0.0401 | -0.087 | 101 | 5.60 | 6.25 | 6 | 42.7% | -0.62 | 0.0408 | -0.088 | |
| 1.67 | 2.25 | 55 | 62 | 38.8% | 0.35 | 0.0390 | -0.084 | 102 | 5.60 | 7.00 | 39.4% | -0.66 | 0.0396 | -0.085 | ||
| 1.45 | 2.07 | 16 | 96 | 39.8% | 0.31 | 0.0375 | -0.080 | 103 | 6.65 | 7.65 | 41.0% | -0.69 | 0.0382 | -0.081 | ||
| 1.05 | 1.63 | 6 | 71 | 37.8% | 0.28 | 0.0356 | -0.074 | 104 | 7.60 | 8.70 | 44.3% | -0.73 | 0.0364 | -0.076 | ||
| 1.14 | 1.36 | 74 | 51 | 39.5% | 0.24 | 0.0336 | -0.069 | 105 | 8.35 | 9.40 | 43.9% | -0.77 | 0.0344 | -0.070 | ||
| 0.8200 | 1.21 | 13 | 39.0% | 0.21 | 0.0312 | -0.063 | 106 | 9.15 | 10.20 | 44.1% | -0.80 | 0.0321 | -0.065 | |||
| 0.6600 | 1.10 | 17 | 31 | 39.5% | 0.18 | 0.0287 | -0.057 | 107 | 10.00 | 11.10 | 1 | 45.1% | -0.83 | 0.0296 | -0.059 | |
| 0.5000 | 0.9600 | 15 | 24 | 39.4% | 0.16 | 0.0261 | -0.051 | 108 | 10.35 | 11.95 | 41.2% | -0.86 | 0.0271 | -0.053 | ||
| 0.4200 | 0.8700 | 35 | 1 | 40.2% | 0.13 | 0.0235 | -0.046 | 109 | 11.75 | 12.85 | 46.2% | -0.88 | 0.0245 | -0.048 | ||
| 0.3600 | 0.5700 | 9 | 156 | 38.7% | 0.11 | 0.0210 | -0.042 | 110 | 11.75 | 13.75 | 37.0% | -0.90 | 0.0221 | -0.044 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 111 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0100 | 0.7000 | 45.7% | 0.06 | 0.0124 | -0.029 | 115 | 17.20 | 19.00 | 55.9% | -0.95 | 0.0130 | -0.031 | ||||
| 0 | 0.7100 | 54.6% | 0.04 | 0.0081 | -0.024 | 120 | 21.45 | 24.25 | 59.1% | -0.97 | 0.0082 | -0.024 | ||||
| 0 | 0.6700 | 62.0% | 0.03 | 0.0058 | -0.021 | 125 | 26.45 | 29.20 | 66.8% | -0.98 | 0.0056 | -0.020 | ||||
| 0 | 0.3500 | 62.0% | 0.03 | 0.0044 | -0.018 | 130 | 31.40 | 34.30 | 75.7% | -0.99 | 0.0040 | -0.017 | ||||
| 0 | 0.6100 | 75.4% | 0.02 | 0.0034 | -0.017 | 135 | 36.40 | 39.20 | 81.3% | -0.99 | 0.0030 | -0.015 | ||||
| 0 | 0.6000 | 81.8% | 0.02 | 0.0028 | -0.016 | 140 | 41.40 | 44.25 | 89.4% | -0.99 | 0.0023 | -0.013 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 145 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 — Nov 06, 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