UPS цепочка опционов United Parcel Service, Inc.
Cboe delayed options data · по состоянию на 06:43 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±9.0% (88.90–106.40) · ATM IV 35.5% · P/C открытого интереса 0.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 41.05 | 43.95 | 9 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0500 | 1 | 73.6% | -0.00 | 0.0005 | -0.003 | |||
| 36.05 | 39.35 | 74.0% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.1000 | 12 | 68.4% | -0.00 | 0.0008 | -0.004 | |||
| 31.10 | 34.35 | 64.4% | 1.00 | 0.0006 | 0.000 | 65 | 0 | 0.1000 | 30 | 57.9% | -0.01 | 0.0013 | -0.005 | |||
| 26.10 | 29.40 | 54.9% | 0.99 | 0.0011 | 0.000 | 70 | 0 | 0.1600 | 47 | 51.2% | -0.01 | 0.0022 | -0.006 | |||
| 21.15 | 24.50 | 7 | 49.7% | 0.99 | 0.0024 | -0.003 | 75 | 0.0500 | 0.1600 | 8 | 201 | 43.2% | -0.02 | 0.0043 | -0.010 | |
| 17.10 | 18.55 | 88 | 38.3% | 0.97 | 0.0061 | -0.009 | 80 | 0.1700 | 0.3000 | 9 | 633 | 39.0% | -0.05 | 0.0094 | -0.018 | |
| 12.30 | 13.95 | 203 | 37.7% | 0.92 | 0.0149 | -0.025 | 85 | 0.6200 | 0.7400 | 18 | 1,598 | 37.7% | -0.12 | 0.0190 | -0.034 | |
| 11.20 | 13.05 | 35.2% | 0.90 | 0.0172 | -0.029 | 86 | 0.7100 | 0.9400 | 6 | 37.5% | -0.14 | 0.0214 | -0.037 | |||
| 10.30 | 12.25 | 35.9% | 0.88 | 0.0198 | -0.033 | 87 | 0.8700 | 1.08 | 29 | 37.0% | -0.17 | 0.0237 | -0.041 | |||
| 9.45 | 10.90 | 31.4% | 0.86 | 0.0224 | -0.037 | 88 | 1.09 | 1.29 | 2 | 37.1% | -0.19 | 0.0261 | -0.045 | |||
| 8.65 | 10.10 | 32.5% | 0.83 | 0.0251 | -0.042 | 89 | 1.24 | 1.53 | 1 | 36.6% | -0.22 | 0.0285 | -0.049 | |||
| 8.05 | 9.30 | 359 | 34.3% | 0.81 | 0.0278 | -0.046 | 90 | 1.61 | 1.71 | 146 | 7,335 | 36.6% | -0.25 | 0.0307 | -0.052 | |
| 7.25 | 8.65 | 34.9% | 0.78 | 0.0305 | -0.050 | 91 | 1.74 | 2.03 | 4 | 35.8% | -0.29 | 0.0328 | -0.055 | |||
| 6.70 | 7.90 | 35.8% | 0.74 | 0.0330 | -0.054 | 92 | 2.06 | 2.49 | 5 | 36.3% | -0.32 | 0.0348 | -0.058 | |||
| 6.10 | 7.20 | 36.3% | 0.71 | 0.0353 | -0.058 | 93 | 2.39 | 2.83 | 4 | 35.9% | -0.36 | 0.0364 | -0.060 | |||
| 5.40 | 6.55 | 36.0% | 0.67 | 0.0373 | -0.060 | 94 | 2.85 | 3.15 | 11 | 35.7% | -0.39 | 0.0377 | -0.061 | |||
| 5.20 | 5.55 | 31 | 5,169 | 36.1% | 0.63 | 0.0390 | -0.063 | 95 | 3.20 | 3.60 | 62 | 2,402 | 35.2% | -0.43 | 0.0387 | -0.062 |
| 4.45 | 5.00 | 35.4% | 0.59 | 0.0404 | -0.065 | 96 | 3.75 | 4.05 | 8 | 35.3% | -0.47 | 0.0394 | -0.063 | |||
| 3.85 | 4.45 | 35.0% | 0.55 | 0.0413 | -0.065 | 97 | 4.15 | 4.75 | 38 | 35.4% | -0.51 | 0.0396 | -0.063 | |||
| 3.45 | 3.95 | 17 | 35.4% | 0.51 | 0.0418 | -0.066 | 98 | 4.80 | 5.30 | 7 | 35.7% | -0.55 | 0.0395 | -0.062 | ||
| 3.05 | 3.45 | 12 | 35.3% | 0.47 | 0.0417 | -0.065 | 99 | 5.25 | 5.90 | 35.0% | -0.59 | 0.0389 | -0.060 | |||
| 2.72 | 2.90 | 392 | 18.5K | 35.0% | 0.43 | 0.0413 | -0.064 | 100 | 6.00 | 6.35 | 4 | 2,050 | 34.5% | -0.63 | 0.0380 | -0.059 |
| 2.23 | 2.65 | 2 | 34.9% | 0.39 | 0.0403 | -0.062 | 101 | 6.55 | 7.75 | 37.3% | -0.66 | 0.0368 | -0.056 | |||
| 1.92 | 2.36 | 3 | 35.2% | 0.35 | 0.0391 | -0.060 | 102 | 6.95 | 8.50 | 36.1% | -0.70 | 0.0353 | -0.053 | |||
| 1.63 | 2.05 | 181 | 35.2% | 0.31 | 0.0374 | -0.057 | 103 | 7.95 | 9.25 | 37.5% | -0.73 | 0.0335 | -0.050 | |||
| 1.29 | 1.72 | 16 | 34.4% | 0.28 | 0.0355 | -0.054 | 104 | 8.65 | 9.50 | 34.3% | -0.76 | 0.0316 | -0.047 | |||
| 1.19 | 1.39 | 151 | 6,201 | 34.6% | 0.24 | 0.0333 | -0.050 | 105 | 9.45 | 10.55 | 43 | 588 | 35.7% | -0.79 | 0.0294 | -0.043 |
| 0.9900 | 1.15 | 237 | 34.2% | 0.21 | 0.0310 | -0.046 | 106 | 10.25 | 11.30 | 36 | 35.1% | -0.82 | 0.0272 | -0.039 | ||
| 0.8200 | 1.01 | 15 | 34.5% | 0.19 | 0.0286 | -0.042 | 107 | 11.10 | 12.75 | 39.2% | -0.84 | 0.0249 | -0.035 | |||
| 0.6800 | 0.8000 | 1 | 34.1% | 0.16 | 0.0261 | -0.038 | 108 | 11.90 | 14.20 | 43.0% | -0.86 | 0.0227 | -0.032 | |||
| 0.5400 | 0.8000 | 1 | 35.0% | 0.14 | 0.0236 | -0.034 | 109 | 12.80 | 15.10 | 43.7% | -0.88 | 0.0204 | -0.028 | |||
| 0.4700 | 0.6000 | 167 | 7,731 | 34.5% | 0.12 | 0.0212 | -0.031 | 110 | 13.75 | 14.70 | 176 | 34.2% | -0.90 | 0.0183 | -0.025 | |
| 0.3300 | 0.8400 | 3 | 37.2% | 0.10 | 0.0188 | -0.027 | 111 | 14.55 | 16.70 | 43.0% | -0.91 | 0.0162 | -0.022 | |||
| 0.2800 | 0.4500 | 34.6% | 0.09 | 0.0167 | -0.024 | 112 | 15.55 | 17.50 | 43.2% | -0.93 | 0.0144 | -0.019 | ||||
| 0.2300 | 0.4500 | 1 | 35.6% | 0.07 | 0.0146 | -0.021 | 113 | 16.45 | 18.45 | 43.7% | -0.94 | 0.0127 | -0.016 | |||
| 0.1500 | 0.2500 | 158 | 3,578 | 34.7% | 0.05 | 0.0113 | -0.017 | 115 | 18.40 | 19.95 | 1 | 100 | 41.4% | -0.95 | 0.0098 | -0.012 |
| 0.0500 | 0.1300 | 45 | 4,798 | 36.3% | 0.03 | 0.0060 | -0.010 | 120 | 21.80 | 25.20 | 15 | -0.98 | 0.0053 | -0.006 | ||
| 0 | 0.1000 | 3 | 624 | 38.6% | 0.01 | 0.0034 | -0.006 | 125 | 26.80 | 30.75 | 51 | 38.3% | -0.99 | 0.0030 | -0.002 | |
| 0 | 0.2800 | 772 | 50.4% | 0.01 | 0.0020 | -0.004 | 130 | 31.75 | 35.75 | 30 | 42.2% | -0.99 | 0.0018 | 0.000 | ||
| 0 | 0.2700 | 75 | 55.4% | 0.01 | 0.0013 | -0.003 | 135 | 36.65 | 40.75 | 35.7% | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.4700 | 543 | 65.7% | 0.00 | 0.0009 | -0.002 | 140 | 42.50 | 45.75 | 4 | 74.2% | -1.00 | 0.0008 | 0.000 | ||
| 0 | 0.0700 | 53 | 54.8% | 0.00 | 0.0006 | -0.002 | 145 | 46.60 | 50.70 | -1.00 | 0.0006 | 0.000 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы