UPS optieketen United Parcel Service, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.4% (88.33–106.58) · ATM IV 35.5% · P/C open interest 0.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 41.00 | 44.30 | 9 | 1.00 | 0.0003 | -0.002 | 55 | 0 | 0.0500 | 1 | 70.5% | -0.00 | 0.0006 | -0.003 | |||
| 36.05 | 39.00 | 1.00 | 0.0004 | -0.002 | 60 | 0 | 0.1000 | 12 | 65.5% | -0.01 | 0.0009 | -0.004 | ||||
| 31.05 | 34.05 | 1.00 | 0.0007 | -0.003 | 65 | 0 | 0.1000 | 30 | 55.4% | -0.01 | 0.0014 | -0.005 | ||||
| 26.05 | 29.40 | 0.99 | 0.0012 | -0.003 | 70 | 0 | 0.2000 | 47 | 50.7% | -0.01 | 0.0023 | -0.006 | ||||
| 21.10 | 24.50 | 7 | 37.1% | 0.99 | 0.0025 | -0.005 | 75 | 0.0700 | 0.1300 | 11 | 201 | 41.1% | -0.02 | 0.0044 | -0.009 | |
| 16.65 | 18.40 | 88 | 0.97 | 0.0064 | -0.012 | 80 | 0.2400 | 0.3500 | 26 | 633 | 39.3% | -0.05 | 0.0096 | -0.017 | ||
| 12.35 | 13.40 | 1 | 203 | 24.9% | 0.91 | 0.0152 | -0.026 | 85 | 0.7000 | 0.7800 | 313 | 1,598 | 37.2% | -0.13 | 0.0190 | -0.033 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.25 | 9.15 | 7 | 359 | 32.1% | 0.80 | 0.0271 | -0.046 | 90 | 1.55 | 1.80 | 322 | 7,335 | 35.4% | -0.26 | 0.0298 | -0.050 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.35 | 5.70 | 294 | 5,169 | 35.4% | 0.63 | 0.0371 | -0.060 | 95 | 3.35 | 3.85 | 421 | 2,402 | 35.7% | -0.43 | 0.0370 | -0.060 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.92 | 3.15 | 666 | 18.5K | 35.1% | 0.44 | 0.0391 | -0.062 | 100 | 6.20 | 6.60 | 142 | 2,050 | 35.4% | -0.62 | 0.0364 | -0.058 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 101 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 102 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.36 | 1.56 | 344 | 6,201 | 34.5% | 0.26 | 0.0325 | -0.050 | 105 | 9.80 | 10.90 | 34 | 588 | 38.6% | -0.77 | 0.0291 | -0.045 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 108 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 109 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.4900 | 0.7500 | 221 | 7,731 | 34.2% | 0.13 | 0.0218 | -0.032 | 110 | 14.05 | 15.10 | 6 | 176 | 39.5% | -0.89 | 0.0190 | -0.028 |
| 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 | ||||||
| 0.1900 | 0.3700 | 13 | 3,578 | 35.2% | 0.06 | 0.0124 | -0.018 | 115 | 17.65 | 20.35 | 20 | 100 | 37.1% | -0.95 | 0.0107 | -0.016 |
| 0.0500 | 0.1500 | 10 | 4,798 | 35.1% | 0.03 | 0.0071 | -0.012 | 120 | 22.50 | 25.40 | 15 | 42.8% | -0.97 | 0.0063 | -0.010 | |
| 0 | 0.3400 | 624 | 44.1% | 0.02 | 0.0044 | -0.008 | 125 | 26.95 | 30.85 | 51 | 47.8% | -0.98 | 0.0040 | -0.007 | ||
| 0 | 0.3300 | 3 | 772 | 49.4% | 0.01 | 0.0029 | -0.006 | 130 | 31.90 | 35.85 | 30 | 53.1% | -0.99 | 0.0027 | -0.006 | |
| 0 | 0.1000 | 75 | 46.1% | 0.01 | 0.0021 | -0.005 | 135 | 36.90 | 40.80 | 58.1% | -0.99 | 0.0019 | -0.005 | |||
| 0 | 0.0900 | 7 | 543 | 49.8% | 0.01 | 0.0015 | -0.004 | 140 | 42.40 | 45.80 | 3 | 4 | 72.5% | -0.99 | 0.0014 | -0.004 |
| 0 | 0.0700 | 53 | 52.3% | 0.01 | 0.0012 | -0.003 | 145 | 47.40 | 50.75 | 77.4% | -0.99 | 0.0011 | -0.003 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.