UPS opsiyon zinciri United Parcel Service, Inc.

Vade Cboe delayed options data · itibarıyla 15:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.7% (90.50–107.86) · ATM IV 35.3% · P/C açık pozisyon 0.32

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
43.00	45.55		9		1.00	0.0003	0.000	55	0	0.0500		1	76.5%	-0.00	0.0006	-0.004
37.90	40.75			72.4%	1.00	0.0004	0.000	60	0	0.1000		12	71.4%	-0.01	0.0009	-0.005
33.15	35.60			68.8%	1.00	0.0007	0.000	65	0	0.1000		30	60.7%	-0.01	0.0014	-0.006
28.00	30.75			55.4%	0.99	0.0012	-0.001	70	0	0.1600	2	47	54.2%	-0.01	0.0022	-0.008
23.35	25.80		7	59.3%	0.99	0.0022	-0.003	75	0.0500	0.1400		207	45.5%	-0.02	0.0038	-0.010
19.30	20.35	3	88	55.6%	0.98	0.0048	-0.008	80	0.1500	0.2300	10	637	40.5%	-0.04	0.0075	-0.016
13.45	15.45	200	203	29.5%	0.94	0.0114	-0.019	85	0.4400	0.5300	8	1,601	37.8%	-0.09	0.0154	-0.029
12.90	14.55			37.9%	0.93	0.0134	-0.023	86	0.4900	1.08		6	40.9%	-0.11	0.0176	-0.032
11.85	13.75			37.4%	0.91	0.0157	-0.026	87	0.6100	1.26		29	40.7%	-0.13	0.0198	-0.036
11.00	12.75			36.5%	0.90	0.0181	-0.031	88	0.7400	0.9000	1	2	36.3%	-0.15	0.0222	-0.040
10.10	11.90			36.4%	0.88	0.0207	-0.035	89	0.9100	1.10	6	1	36.3%	-0.18	0.0246	-0.043
9.40	11.00	3	359	37.0%	0.85	0.0234	-0.039	90	1.15	1.30	164	7,392	36.3%	-0.20	0.0270	-0.047
8.70	10.15			37.4%	0.83	0.0261	-0.044	91	1.26	1.70		4	36.4%	-0.23	0.0294	-0.051
7.70	9.35			35.8%	0.80	0.0288	-0.048	92	1.46	1.92		5	35.6%	-0.26	0.0316	-0.054
7.15	8.65			37.3%	0.77	0.0314	-0.053	93	1.80	2.21		4	35.6%	-0.30	0.0336	-0.057
6.90	7.75			38.7%	0.73	0.0339	-0.057	94	2.06	2.52	2	11	35.0%	-0.33	0.0354	-0.060
6.30	6.75	13	5,162	37.2%	0.70	0.0361	-0.060	95	2.70	2.82	28	2,431	35.8%	-0.37	0.0369	-0.062
5.25	6.35			36.4%	0.66	0.0380	-0.063	96	2.79	3.35	5	8	34.7%	-0.41	0.0381	-0.063
5.05	5.50			37.0%	0.62	0.0395	-0.065	97	3.20	3.70	2	27	34.0%	-0.45	0.0389	-0.064
4.40	4.95	9	15	36.6%	0.58	0.0407	-0.067	98	3.70	4.25	1	7	34.1%	-0.49	0.0393	-0.065
3.95	4.30	136	11	36.2%	0.54	0.0413	-0.068	99	4.30	4.80			34.4%	-0.53	0.0394	-0.064
3.50	3.70	321	18.4K	35.8%	0.49	0.0415	-0.068	100	5.00	5.30	3	2,050	34.5%	-0.56	0.0390	-0.063
3.05	3.30	105	2	35.8%	0.45	0.0413	-0.067	101	5.15	5.95			32.5%	-0.60	0.0383	-0.062
2.64	3.05	63	3	36.4%	0.41	0.0406	-0.066	102	6.05	6.55			33.3%	-0.64	0.0372	-0.060
2.29	2.65	146	181	36.3%	0.37	0.0396	-0.064	103	6.55	7.40			33.0%	-0.67	0.0359	-0.057
1.96	2.28	205	16	36.0%	0.34	0.0381	-0.061	104	7.50	8.15			34.2%	-0.71	0.0343	-0.054
1.67	1.81	120	6,298	35.1%	0.30	0.0365	-0.058	105	8.15	8.80		607	33.0%	-0.74	0.0325	-0.051
1.43	1.55	79	237	35.0%	0.27	0.0345	-0.055	106	8.65	10.70		19	37.7%	-0.77	0.0306	-0.047
1.20	1.30	48	15	34.8%	0.24	0.0323	-0.051	107	9.35	11.80			38.9%	-0.80	0.0285	-0.043
1.01	1.12	25	1	34.9%	0.21	0.0300	-0.047	108	10.15	12.60			38.8%	-0.82	0.0263	-0.040
0.4800	1.03	2	1	32.9%	0.18	0.0276	-0.043	109	11.00	13.50			39.4%	-0.85	0.0240	-0.036
0.7000	0.7800	30	7,762	34.7%	0.15	0.0251	-0.038	110	11.85	14.20		176	38.3%	-0.87	0.0218	-0.032
0.5500	0.8400		3	36.0%	0.13	0.0227	-0.035	111	12.70	15.25			39.5%	-0.89	0.0196	-0.028
0.2500	0.7500			34.4%	0.11	0.0203	-0.031	112	13.30	16.05			36.4%	-0.90	0.0176	-0.025
0.2000	0.7000		1	35.2%	0.10	0.0181	-0.028	113	14.45	17.05			39.5%	-0.92	0.0156	-0.022
0.2400	0.3300	18	3,496	34.7%	0.07	0.0142	-0.022	115	16.45	18.55		100	37.8%	-0.94	0.0123	-0.017
0.1000	0.1500	6	4,778	36.0%	0.04	0.0077	-0.013	120	21.25	23.30		15	38.2%	-0.97	0.0067	-0.009
0.0100	0.1000		627	37.3%	0.02	0.0044	-0.008	125	26.00	28.60		51	46.1%	-0.98	0.0040	-0.004
0	0.1000		772	41.9%	0.01	0.0028	-0.006	130	30.75	33.65		30	47.6%	-0.99	0.0025	-0.001
0	0.1200		75	47.9%	0.01	0.0018	-0.004	135	35.65	38.60			47.9%	-0.99	0.0017	0.000
0	0.2700		543	58.6%	0.01	0.0013	-0.003	140	41.40	43.55		4	71.6%	-0.99	0.0012	0.000
0	0.0700		53	53.4%	0.00	0.0009	-0.003	145	45.65	48.50			54.8%	-1.00	0.0008	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

UPS opsiyon zinciri United Parcel Service, Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim