UPS 期权链 United Parcel Service, Inc.
Cboe delayed options data · 截至 12:42 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 ±8.2% (89.47–105.42) · ATM IV 36.9% · P/C 未平仓量 0.22
| 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 | |
| 36.00 | 39.35 | 0.99 | 0.0013 | -0.010 | 60 | 0 | 0.6000 | 98.4% | -0.01 | 0.0013 | -0.010 | |||||
| 31.05 | 34.35 | 45.4% | 0.99 | 0.0019 | -0.012 | 65 | 0 | 0.6200 | 84.9% | -0.01 | 0.0019 | -0.012 | ||||
| 26.05 | 29.40 | 43.9% | 0.98 | 0.0028 | -0.013 | 70 | 0 | 0.6500 | 72.4% | -0.02 | 0.0028 | -0.013 | ||||
| 21.15 | 24.50 | 2 | 47.6% | 0.97 | 0.0044 | -0.015 | 75 | 0 | 0.7200 | 61.1% | -0.03 | 0.0044 | -0.015 | |||
| 16.70 | 19.20 | 43.0% | 0.96 | 0.0078 | -0.019 | 80 | 0.0100 | 0.7500 | 4 | 49.4% | -0.04 | 0.0078 | -0.019 | |||
| 15.65 | 18.20 | 39.6% | 0.95 | 0.0089 | -0.021 | 81 | 0.0100 | 0.7600 | 47.1% | -0.05 | 0.0089 | -0.021 | ||||
| 14.75 | 17.05 | 36.2% | 0.94 | 0.0102 | -0.023 | 82 | 0.0100 | 0.7700 | 2 | 44.8% | -0.06 | 0.0102 | -0.023 | |||
| 13.90 | 16.10 | 1 | 37.9% | 0.93 | 0.0117 | -0.025 | 83 | 0.1600 | 0.5100 | 1 | 40.9% | -0.07 | 0.0118 | -0.025 | ||
| 13.05 | 15.15 | 38.6% | 0.92 | 0.0134 | -0.028 | 84 | 0.1500 | 0.6300 | 1 | 12 | 40.0% | -0.08 | 0.0135 | -0.028 | ||
| 12.10 | 14.00 | 34.7% | 0.91 | 0.0154 | -0.031 | 85 | 0.2300 | 0.6500 | 15 | 38.8% | -0.09 | 0.0155 | -0.032 | |||
| 11.40 | 12.65 | 31.6% | 0.89 | 0.0176 | -0.035 | 86 | 0.5000 | 0.8600 | 1 | 6 | 41.2% | -0.11 | 0.0177 | -0.035 | ||
| 10.50 | 11.65 | 8 | 30.6% | 0.87 | 0.0198 | -0.039 | 87 | 0.6100 | 0.8600 | 1 | 70 | 39.5% | -0.13 | 0.0200 | -0.039 | |
| 9.70 | 11.45 | 51 | 37.8% | 0.85 | 0.0222 | -0.043 | 88 | 0.7600 | 0.9500 | 3 | 27 | 38.7% | -0.15 | 0.0224 | -0.044 | |
| 8.80 | 10.10 | 33.0% | 0.82 | 0.0247 | -0.048 | 89 | 0.8200 | 1.31 | 1 | 18 | 39.0% | -0.18 | 0.0249 | -0.048 | ||
| 8.15 | 9.15 | 287 | 33.3% | 0.80 | 0.0271 | -0.052 | 90 | 1.17 | 1.33 | 4 | 92 | 38.5% | -0.20 | 0.0273 | -0.053 | |
| 7.35 | 8.95 | 36.9% | 0.77 | 0.0294 | -0.056 | 91 | 1.37 | 1.59 | 1 | 15 | 38.3% | -0.23 | 0.0297 | -0.057 | ||
| 7.05 | 7.70 | 10 | 2 | 36.3% | 0.74 | 0.0316 | -0.060 | 92 | 1.68 | 1.89 | 43 | 39 | 38.5% | -0.27 | 0.0319 | -0.061 |
| 6.40 | 7.05 | 1 | 36.7% | 0.70 | 0.0336 | -0.064 | 93 | 1.96 | 2.44 | 20 | 57 | 39.5% | -0.30 | 0.0340 | -0.065 | |
| 5.50 | 6.50 | 4 | 36.0% | 0.67 | 0.0353 | -0.067 | 94 | 2.21 | 2.60 | 12 | 39 | 37.9% | -0.34 | 0.0357 | -0.068 | |
| 5.35 | 5.70 | 157 | 605 | 37.3% | 0.63 | 0.0368 | -0.069 | 95 | 2.67 | 3.30 | 6 | 27 | 39.8% | -0.37 | 0.0372 | -0.070 |
| 4.60 | 5.25 | 39 | 22 | 37.0% | 0.59 | 0.0380 | -0.071 | 96 | 2.99 | 3.65 | 6 | 38.8% | -0.41 | 0.0384 | -0.072 | |
| 3.85 | 4.65 | 38 | 24 | 35.7% | 0.55 | 0.0388 | -0.072 | 97 | 3.55 | 3.90 | 3 | 5 | 38.1% | -0.45 | 0.0393 | -0.073 |
| 3.75 | 4.10 | 10 | 24 | 37.2% | 0.51 | 0.0392 | -0.072 | 98 | 4.05 | 4.50 | 36 | 36 | 38.5% | -0.49 | 0.0398 | -0.074 |
| 3.20 | 3.60 | 37 | 37 | 36.5% | 0.47 | 0.0393 | -0.072 | 99 | 4.55 | 5.35 | 25 | 26 | 39.6% | -0.53 | 0.0399 | -0.073 |
| 2.88 | 3.15 | 42 | 689 | 36.8% | 0.44 | 0.0390 | -0.071 | 100 | 5.15 | 5.85 | 8 | 22 | 39.3% | -0.57 | 0.0397 | -0.072 |
| 2.48 | 2.83 | 7 | 19 | 36.9% | 0.40 | 0.0383 | -0.069 | 101 | 5.75 | 6.55 | 39.5% | -0.61 | 0.0391 | -0.071 | ||
| 1.88 | 2.52 | 19 | 27 | 35.8% | 0.36 | 0.0374 | -0.067 | 102 | 6.30 | 7.15 | 2 | 38.7% | -0.65 | 0.0382 | -0.069 | |
| 1.55 | 2.20 | 332 | 382 | 35.5% | 0.33 | 0.0361 | -0.064 | 103 | 7.10 | 7.90 | 2 | 39.6% | -0.68 | 0.0370 | -0.066 | |
| 1.21 | 1.86 | 6 | 51 | 34.7% | 0.29 | 0.0346 | -0.060 | 104 | 7.75 | 8.60 | 39.1% | -0.72 | 0.0356 | -0.062 | ||
| 1.22 | 1.51 | 40 | 146 | 35.4% | 0.26 | 0.0328 | -0.057 | 105 | 7.85 | 9.65 | 14 | 12 | 37.0% | -0.75 | 0.0339 | -0.059 |
| 0.9300 | 1.49 | 30 | 22 | 36.0% | 0.23 | 0.0308 | -0.052 | 106 | 9.30 | 10.55 | 41.6% | -0.78 | 0.0320 | -0.054 | ||
| 0.9300 | 1.13 | 16 | 26 | 36.1% | 0.20 | 0.0286 | -0.048 | 107 | 10.10 | 11.10 | 40.1% | -0.81 | 0.0299 | -0.050 | ||
| 0.6300 | 0.8500 | 3 | 22 | 34.2% | 0.17 | 0.0263 | -0.044 | 108 | 10.10 | 12.25 | 36.5% | -0.84 | 0.0277 | -0.046 | ||
| 0.4300 | 0.7800 | 12 | 21 | 36.0% | 0.13 | 0.0217 | -0.036 | 110 | 11.80 | 14.10 | 36.8% | -0.89 | 0.0232 | -0.038 | ||
| 0.0100 | 0.7200 | 39.8% | 0.07 | 0.0128 | -0.023 | 115 | 16.55 | 19.15 | 43.8% | -0.95 | 0.0136 | -0.025 | ||||
| 0 | 0.7200 | 47.3% | 0.04 | 0.0081 | -0.018 | 120 | 21.40 | 24.25 | 51.2% | -0.98 | 0.0079 | -0.017 | ||||
| 0 | 0.7000 | 54.1% | 0.03 | 0.0056 | -0.015 | 125 | 26.45 | 29.20 | 58.6% | -0.99 | 0.0048 | -0.012 | ||||
| 0 | 0.6500 | 59.8% | 0.02 | 0.0041 | -0.013 | 130 | 31.40 | 34.20 | 64.8% | -0.99 | 0.0031 | -0.009 | ||||
| 0 | 0.6200 | 65.4% | 0.02 | 0.0032 | -0.011 | 135 | 36.35 | 39.20 | 70.4% | -0.99 | 0.0021 | -0.007 | ||||
| 0 | 0.0800 | 7 | 7 | 53.0% | 0.02 | 0.0025 | -0.010 | 140 | 41.35 | 44.20 | 76.5% | -1.00 | 0.0014 | -0.005 | ||
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。