UPS option chain United Parcel Service, Inc.
Cboe delayed options data · के अनुसार 18:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.0% (88.39–105.80) · ATM IV 35.7% · P/C ओपन इंटरेस्ट 0.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 41.45 | 43.60 | 9 | 106.9% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0500 | 1 | 73.2% | -0.00 | 0.0005 | -0.003 | ||
| 36.75 | 39.15 | 112.7% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.1000 | 12 | 67.9% | -0.01 | 0.0008 | -0.004 | |||
| 30.95 | 34.15 | 78.4% | 1.00 | 0.0007 | 0.000 | 65 | 0 | 0.1000 | 30 | 57.4% | -0.01 | 0.0014 | -0.005 | |||
| 26.25 | 29.20 | 73.4% | 0.99 | 0.0012 | -0.000 | 70 | 0 | 0.1600 | 47 | 50.7% | -0.01 | 0.0024 | -0.007 | |||
| 21.30 | 24.30 | 7 | 62.7% | 0.99 | 0.0026 | -0.003 | 75 | 0.0700 | 0.1400 | 4 | 201 | 42.7% | -0.02 | 0.0045 | -0.010 | |
| 17.10 | 18.55 | 88 | 50.3% | 0.97 | 0.0064 | -0.010 | 80 | 0.2300 | 0.2700 | 5 | 633 | 38.9% | -0.05 | 0.0098 | -0.018 | |
| 12.30 | 13.95 | 203 | 44.0% | 0.92 | 0.0155 | -0.025 | 85 | 0.6600 | 0.7400 | 15 | 1,598 | 37.4% | -0.13 | 0.0197 | -0.034 | |
| 11.20 | 13.05 | 41.2% | 0.90 | 0.0180 | -0.029 | 86 | 0.8000 | 0.9400 | 6 | 37.5% | -0.15 | 0.0221 | -0.038 | |||
| 10.25 | 12.25 | 40.5% | 0.88 | 0.0206 | -0.034 | 87 | 0.9800 | 1.08 | 29 | 37.0% | -0.17 | 0.0245 | -0.042 | |||
| 9.40 | 10.90 | 36.1% | 0.85 | 0.0233 | -0.038 | 88 | 1.17 | 1.29 | 2 | 36.8% | -0.20 | 0.0270 | -0.046 | |||
| 8.60 | 10.10 | 36.4% | 0.83 | 0.0260 | -0.043 | 89 | 1.36 | 1.54 | 36.4% | -0.23 | 0.0293 | -0.049 | ||||
| 8.05 | 9.25 | 359 | 37.5% | 0.80 | 0.0287 | -0.047 | 90 | 1.67 | 1.79 | 132 | 7,335 | 36.4% | -0.26 | 0.0315 | -0.053 | |
| 7.25 | 8.65 | 37.9% | 0.77 | 0.0314 | -0.051 | 91 | 1.91 | 2.12 | 4 | 36.1% | -0.30 | 0.0336 | -0.056 | |||
| 6.70 | 7.90 | 38.6% | 0.73 | 0.0338 | -0.055 | 92 | 2.24 | 2.43 | 35.8% | -0.33 | 0.0354 | -0.058 | ||||
| 6.10 | 7.20 | 38.6% | 0.70 | 0.0360 | -0.058 | 93 | 2.58 | 2.83 | 4 | 35.7% | -0.37 | 0.0369 | -0.060 | |||
| 5.40 | 6.55 | 38.2% | 0.66 | 0.0380 | -0.061 | 94 | 3.00 | 3.25 | 6 | 35.6% | -0.41 | 0.0381 | -0.062 | |||
| 5.05 | 5.30 | 10 | 5,169 | 36.1% | 0.62 | 0.0395 | -0.063 | 95 | 3.50 | 3.70 | 58 | 2,402 | 35.7% | -0.45 | 0.0390 | -0.062 |
| 4.45 | 5.15 | 37.9% | 0.58 | 0.0408 | -0.065 | 96 | 3.95 | 4.20 | 3 | 35.4% | -0.48 | 0.0395 | -0.063 | |||
| 3.95 | 4.45 | 37.0% | 0.54 | 0.0414 | -0.066 | 97 | 4.30 | 4.70 | 38 | 34.3% | -0.52 | 0.0396 | -0.062 | |||
| 3.45 | 3.75 | 17 | 35.9% | 0.50 | 0.0417 | -0.066 | 98 | 4.95 | 5.30 | 7 | 34.7% | -0.56 | 0.0392 | -0.062 | ||
| 3.05 | 3.30 | 12 | 36.0% | 0.46 | 0.0414 | -0.065 | 99 | 5.60 | 5.95 | 34.9% | -0.60 | 0.0385 | -0.060 | |||
| 2.65 | 2.81 | 291 | 18.5K | 35.5% | 0.42 | 0.0408 | -0.064 | 100 | 6.35 | 6.55 | 4 | 2,050 | 35.1% | -0.64 | 0.0375 | -0.058 |
| 2.26 | 2.54 | 2 | 35.8% | 0.38 | 0.0397 | -0.062 | 101 | 6.55 | 7.75 | 35.2% | -0.67 | 0.0361 | -0.056 | |||
| 1.91 | 2.05 | 1 | 34.7% | 0.34 | 0.0383 | -0.060 | 102 | 7.50 | 8.50 | 36.5% | -0.71 | 0.0345 | -0.053 | |||
| 1.65 | 1.84 | 176 | 35.2% | 0.30 | 0.0366 | -0.057 | 103 | 8.00 | 9.25 | 35.1% | -0.74 | 0.0327 | -0.050 | |||
| 1.37 | 1.72 | 16 | 35.8% | 0.27 | 0.0346 | -0.053 | 104 | 8.70 | 9.50 | 31.5% | -0.77 | 0.0307 | -0.046 | |||
| 1.19 | 1.28 | 140 | 6,201 | 34.8% | 0.24 | 0.0324 | -0.050 | 105 | 9.60 | 10.55 | 43 | 588 | 33.4% | -0.80 | 0.0286 | -0.043 |
| 1.00 | 1.22 | 4 | 35.6% | 0.21 | 0.0301 | -0.046 | 106 | 10.25 | 11.30 | 36 | 31.2% | -0.82 | 0.0265 | -0.039 | ||
| 0.8300 | 0.9400 | 11 | 34.9% | 0.18 | 0.0277 | -0.042 | 107 | 11.10 | 12.75 | 35.5% | -0.84 | 0.0242 | -0.035 | |||
| 0.6900 | 0.8000 | 1 | 34.9% | 0.16 | 0.0253 | -0.038 | 108 | 11.90 | 14.20 | 39.3% | -0.87 | 0.0220 | -0.031 | |||
| 0.5400 | 0.8000 | 1 | 35.7% | 0.13 | 0.0229 | -0.034 | 109 | 12.80 | 15.10 | 39.8% | -0.89 | 0.0198 | -0.028 | |||
| 0.4500 | 0.5700 | 143 | 7,731 | 34.7% | 0.12 | 0.0205 | -0.030 | 110 | 13.75 | 14.70 | 176 | 25.8% | -0.90 | 0.0177 | -0.024 | |
| 0.3300 | 0.8400 | 3 | 37.9% | 0.10 | 0.0183 | -0.027 | 111 | 14.55 | 16.70 | 38.0% | -0.92 | 0.0157 | -0.021 | |||
| 0.2800 | 0.4500 | 35.1% | 0.08 | 0.0162 | -0.024 | 112 | 15.55 | 17.75 | 40.2% | -0.93 | 0.0139 | -0.018 | ||||
| 0.2300 | 0.4500 | 1 | 36.2% | 0.07 | 0.0142 | -0.021 | 113 | 16.45 | 18.45 | 37.5% | -0.94 | 0.0123 | -0.016 | |||
| 0.1700 | 0.2300 | 158 | 3,578 | 35.2% | 0.05 | 0.0110 | -0.017 | 115 | 18.40 | 19.95 | 1 | 100 | 30.6% | -0.96 | 0.0095 | -0.012 |
| 0.0500 | 0.1000 | 44 | 4,798 | 35.7% | 0.03 | 0.0059 | -0.009 | 120 | 23.20 | 25.35 | 15 | 42.5% | -0.98 | 0.0051 | -0.005 | |
| 0 | 0.1000 | 624 | 39.0% | 0.01 | 0.0034 | -0.006 | 125 | 27.25 | 30.70 | 51 | -0.99 | 0.0030 | -0.002 | |||
| 0 | 0.2800 | 772 | 50.8% | 0.01 | 0.0020 | -0.004 | 130 | 32.60 | 35.70 | 30 | 49.2% | -0.99 | 0.0018 | 0.000 | ||
| 0 | 0.2700 | 75 | 55.8% | 0.01 | 0.0013 | -0.003 | 135 | 36.95 | 40.65 | -0.99 | 0.0012 | 0.000 | ||||
| 0 | 0.2700 | 543 | 60.7% | 0.00 | 0.0009 | -0.002 | 140 | 42.50 | 45.35 | 4 | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.0700 | 53 | 55.2% | 0.00 | 0.0006 | -0.002 | 145 | 47.05 | 50.60 | -1.00 | 0.0006 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs