UPS optieketen United Parcel Service, Inc.
Cboe delayed options data · per 21:55 UTC
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 ±3.7% (99.86–107.60) · ATM IV 22.9% · P/C open interest 1.14
| 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 | |
| 47.25 | 48.70 | 2 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.6200 | 1,554 | 168.1% | -0.00 | 0.0000 | -0.000 | |||
| 42.10 | 44.20 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.6200 | 927 | 147.6% | -0.00 | 0.0001 | -0.000 | ||||
| 37.20 | 39.10 | 2 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.6200 | 799 | 128.6% | -0.00 | 0.0001 | -0.001 | |||
| 32.50 | 34.15 | 10 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.6200 | 1,889 | 110.9% | -0.00 | 0.0002 | -0.001 | |||
| 27.50 | 29.15 | 4 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 0.5500 | 1,710 | 92.0% | -0.00 | 0.0003 | -0.001 | |||
| 23.40 | 24.50 | 1 | 19 | 81.2% | 1.00 | 0.0006 | 0.000 | 80 | 0 | 0.5500 | 2,049 | 76.4% | -0.00 | 0.0006 | -0.002 | |
| 17.35 | 19.50 | 89 | 1.00 | 0.0014 | 0.000 | 85 | 0 | 0.1500 | 3 | 4,949 | 48.6% | -0.00 | 0.0014 | -0.002 | ||
| 13.25 | 15.15 | 0.99 | 0.0028 | 0.000 | 89 | 0 | 0.6600 | 2 | 51.8% | -0.01 | 0.0028 | -0.004 | ||||
| 12.60 | 14.25 | 102 | 0.99 | 0.0036 | 0.000 | 90 | 0.0100 | 0.0500 | 9 | 4,793 | 31.6% | -0.01 | 0.0036 | -0.004 | ||
| 11.15 | 13.15 | 0.99 | 0.0047 | 0.000 | 91 | 0 | 0.6900 | 13 | 46.3% | -0.01 | 0.0048 | -0.005 | ||||
| 10.30 | 12.55 | 0.99 | 0.0064 | -0.001 | 92 | 0 | 0.6900 | 13 | 43.3% | -0.01 | 0.0065 | -0.006 | ||||
| 9.45 | 11.55 | 0.98 | 0.0090 | -0.003 | 93 | 0 | 0.1300 | 2 | 10 | 28.3% | -0.02 | 0.0091 | -0.009 | |||
| 8.35 | 10.20 | 0.97 | 0.0126 | -0.007 | 94 | 0 | 0.1500 | 10 | 26 | 26.7% | -0.03 | 0.0127 | -0.012 | |||
| 7.40 | 9.20 | 1 | 66 | 0.96 | 0.0175 | -0.012 | 95 | 0.0800 | 0.1100 | 10 | 4,660 | 25.3% | -0.05 | 0.0178 | -0.016 | |
| 7.40 | 8.60 | 15 | 32.2% | 0.94 | 0.0238 | -0.018 | 96 | 0.0800 | 0.1700 | 8 | 27 | 24.2% | -0.07 | 0.0240 | -0.021 | |
| 6.40 | 7.25 | 1 | 24.4% | 0.91 | 0.0314 | -0.024 | 97 | 0.1000 | 0.2500 | 2 | 32 | 23.3% | -0.09 | 0.0317 | -0.028 | |
| 4.85 | 6.35 | 0.87 | 0.0402 | -0.032 | 98 | 0.2200 | 0.3800 | 6 | 123 | 23.8% | -0.13 | 0.0407 | -0.035 | |||
| 4.00 | 5.50 | 1 | 1 | 16.4% | 0.83 | 0.0498 | -0.040 | 99 | 0.3400 | 0.5500 | 11 | 54 | 23.6% | -0.17 | 0.0504 | -0.043 |
| 4.15 | 4.70 | 3 | 3,395 | 26.1% | 0.78 | 0.0596 | -0.048 | 100 | 0.5400 | 0.7400 | 102 | 5,020 | 23.4% | -0.23 | 0.0604 | -0.050 |
| 3.40 | 3.95 | 10 | 6 | 25.5% | 0.71 | 0.0688 | -0.055 | 101 | 0.7300 | 1.03 | 26 | 146 | 23.0% | -0.29 | 0.0697 | -0.057 |
| 2.67 | 3.05 | 27 | 91 | 23.4% | 0.64 | 0.0761 | -0.060 | 102 | 1.05 | 1.30 | 29 | 192 | 22.4% | -0.37 | 0.0773 | -0.062 |
| 2.14 | 2.57 | 25 | 162 | 24.3% | 0.56 | 0.0808 | -0.064 | 103 | 1.34 | 1.77 | 374 | 241 | 22.0% | -0.45 | 0.0821 | -0.065 |
| 1.68 | 1.92 | 186 | 154 | 23.6% | 0.48 | 0.0820 | -0.064 | 104 | 1.87 | 2.27 | 24 | 131 | 22.1% | -0.53 | 0.0836 | -0.065 |
| 1.25 | 1.53 | 136 | 4,681 | 23.7% | 0.40 | 0.0798 | -0.062 | 105 | 2.41 | 2.87 | 86 | 5,803 | 21.9% | -0.61 | 0.0816 | -0.063 |
| 0.9200 | 1.13 | 122 | 277 | 23.5% | 0.32 | 0.0746 | -0.057 | 106 | 2.99 | 3.55 | 11 | 90 | 21.2% | -0.69 | 0.0765 | -0.058 |
| 0.5700 | 0.8100 | 24 | 288 | 22.6% | 0.25 | 0.0668 | -0.051 | 107 | 3.70 | 4.30 | 1 | 28 | 20.8% | -0.76 | 0.0688 | -0.050 |
| 0.4300 | 0.5800 | 18 | 401 | 22.9% | 0.19 | 0.0573 | -0.043 | 108 | 4.50 | 6.15 | 168 | 29.4% | -0.82 | 0.0590 | -0.042 | |
| 0.2900 | 0.4200 | 82 | 2,528 | 23.1% | 0.14 | 0.0471 | -0.035 | 109 | 5.30 | 7.05 | 1 | 30.3% | -0.88 | 0.0482 | -0.033 | |
| 0.1500 | 0.3500 | 481 | 6,007 | 23.4% | 0.10 | 0.0375 | -0.028 | 110 | 6.30 | 6.85 | 61 | 1,553 | -0.91 | 0.0415 | -0.025 | |
| 0.0600 | 0.4000 | 11 | 103 | 25.3% | 0.08 | 0.0294 | -0.022 | 111 | 6.70 | 8.75 | 26.5% | -0.95 | 0.0382 | -0.021 | ||
| 0.0400 | 0.2000 | 143 | 150 | 23.9% | 0.06 | 0.0230 | -0.018 | 112 | 7.75 | 9.75 | 50 | 29.6% | -0.97 | 0.0301 | -0.022 | |
| 0.0300 | 0.2100 | 1 | 221 | 26.0% | 0.04 | 0.0181 | -0.015 | 113 | 8.65 | 10.90 | 32.8% | -0.98 | 0.0213 | -0.026 | ||
| 0 | 0.6500 | 145 | 35.2% | 0.04 | 0.0144 | -0.013 | 114 | 9.60 | 11.90 | 34.4% | -0.99 | 0.0111 | -0.033 | |||
| 0.0300 | 0.0800 | 97 | 3,915 | 26.3% | 0.03 | 0.0115 | -0.011 | 115 | 10.80 | 12.85 | 181 | 120 | 39.1% | -1.00 | 0.0051 | -0.038 |
| 0 | 0.3400 | 76 | 34.4% | 0.02 | 0.0094 | -0.010 | 116 | 11.55 | 13.90 | 38.1% | -1.00 | 0.0024 | -0.043 | |||
| 0 | 0.0900 | 23 | 2,712 | 34.0% | 0.01 | 0.0046 | -0.006 | 120 | 15.65 | 17.75 | 1 | 45.4% | -1.00 | 0.0000 | -0.050 | |
| 0 | 0.0700 | 2 | 2,013 | 40.5% | 0.01 | 0.0022 | -0.004 | 125 | 20.55 | 22.90 | 3 | 56.3% | -1.00 | 0.0000 | -0.052 | |
| 0 | 0.0500 | 2 | 2,025 | 45.8% | 0.00 | 0.0012 | -0.003 | 130 | 25.55 | 27.90 | 65.4% | -1.00 | 0.0000 | -0.053 | ||
| 0 | 0.0500 | 573 | 52.3% | 0.00 | 0.0008 | -0.002 | 135 | 30.55 | 32.90 | 73.9% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 0.0500 | 1,362 | 58.6% | 0.00 | 0.0005 | -0.002 | 140 | 35.55 | 37.90 | 82.0% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 0.1300 | 678 | 72.2% | 0.00 | 0.0003 | -0.001 | 145 | 40.70 | 42.65 | 86.1% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 0.0200 | 303 | 64.1% | 0.00 | 0.0002 | -0.001 | 150 | 45.75 | 47.70 | 97.1% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 0.0100 | 141 | 65.1% | 0.00 | 0.0002 | -0.001 | 155 | 50.55 | 52.90 | 104.0% | -1.00 | 0.0000 | -0.053 | |||
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 18, 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.
callsputs