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 ±23.5% (79.27–127.87) · ATM IV 29.6% · P/C open interest 1.29
| 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 | |
| 46.00 | 51.00 | 21 | 1.00 | 0.0006 | 0.000 | 55 | 0.5400 | 1.15 | 6 | 40.5% | -0.04 | 0.0022 | -0.004 | |||
| 41.00 | 46.00 | 0.99 | 0.0015 | 0.000 | 60 | 0.8300 | 1.07 | 3 | 36.6% | -0.05 | 0.0031 | -0.005 | ||||
| 37.50 | 41.00 | 37.4% | 0.97 | 0.0030 | -0.000 | 65 | 1.25 | 1.51 | 12 | 35.3% | -0.08 | 0.0042 | -0.006 | |||
| 32.50 | 36.25 | 5 | 32.9% | 0.94 | 0.0048 | -0.003 | 70 | 1.81 | 2.12 | 30 | 34.1% | -0.11 | 0.0054 | -0.008 | ||
| 29.00 | 31.55 | 33.9% | 0.90 | 0.0066 | -0.006 | 75 | 2.56 | 2.91 | 165 | 33.1% | -0.14 | 0.0069 | -0.009 | |||
| 25.60 | 26.55 | 24 | 32.2% | 0.86 | 0.0083 | -0.008 | 80 | 3.55 | 3.95 | 15 | 188 | 32.3% | -0.18 | 0.0084 | -0.011 | |
| 21.55 | 22.80 | 4 | 30.8% | 0.80 | 0.0098 | -0.010 | 85 | 4.80 | 5.30 | 27 | 1,051 | 31.6% | -0.23 | 0.0100 | -0.012 | |
| 18.50 | 19.60 | 37 | 31.1% | 0.74 | 0.0113 | -0.012 | 90 | 6.25 | 6.90 | 373 | 30.8% | -0.29 | 0.0114 | -0.013 | ||
| 15.10 | 16.55 | 87 | 30.0% | 0.68 | 0.0125 | -0.013 | 95 | 8.00 | 8.80 | 1 | 412 | 30.1% | -0.35 | 0.0125 | -0.014 | |
| 13.15 | 13.80 | 288 | 30.4% | 0.61 | 0.0133 | -0.014 | 100 | 10.25 | 11.20 | 588 | 29.9% | -0.42 | 0.0133 | -0.014 | ||
| 10.65 | 11.60 | 8 | 239 | 30.0% | 0.55 | 0.0138 | -0.014 | 105 | 12.70 | 13.65 | 284 | 29.3% | -0.48 | 0.0137 | -0.014 | |
| 8.30 | 9.45 | 234 | 29.0% | 0.48 | 0.0139 | -0.015 | 110 | 15.55 | 16.50 | 2 | 97 | 28.9% | -0.54 | 0.0138 | -0.014 | |
| 7.10 | 7.60 | 345 | 29.1% | 0.42 | 0.0137 | -0.014 | 115 | 18.65 | 19.85 | 1 | 143 | 28.8% | -0.60 | 0.0135 | -0.013 | |
| 5.80 | 6.55 | 708 | 29.6% | 0.36 | 0.0132 | -0.014 | 120 | 22.25 | 23.85 | 1 | 79 | 29.5% | -0.66 | 0.0130 | -0.011 | |
| 4.55 | 5.50 | 33 | 230 | 29.5% | 0.31 | 0.0124 | -0.013 | 125 | 26.15 | 27.00 | 17 | 29.0% | -0.71 | 0.0122 | -0.010 | |
| 2.95 | 4.30 | 24 | 241 | 28.1% | 0.27 | 0.0115 | -0.012 | 130 | 29.60 | 31.10 | 46 | 28.5% | -0.76 | 0.0113 | -0.009 | |
| 2.80 | 3.55 | 5 | 57 | 29.0% | 0.23 | 0.0105 | -0.011 | 135 | 33.40 | 36.35 | 29.9% | -0.80 | 0.0104 | -0.007 | ||
| 2.40 | 2.88 | 3 | 117 | 29.3% | 0.19 | 0.0095 | -0.010 | 140 | 37.10 | 39.55 | 44 | 26.7% | -0.83 | 0.0096 | -0.006 | |
| 1.91 | 2.28 | 1 | 25 | 29.2% | 0.16 | 0.0085 | -0.009 | 145 | 41.40 | 44.50 | 18 | 27.4% | -0.87 | 0.0088 | -0.004 | |
| 1.52 | 1.86 | 39 | 29.2% | 0.13 | 0.0075 | -0.008 | 150 | 46.05 | 49.45 | 8 | 28.6% | -0.90 | 0.0078 | -0.003 | ||
| 1.22 | 1.53 | 30 | 29.3% | 0.11 | 0.0066 | -0.007 | 155 | 50.65 | 54.20 | 28.7% | -0.92 | 0.0067 | -0.001 | |||
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 — Sep 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.