UPS opsiyon zinciri United Parcel Service, Inc.

Vade Cboe delayed options data · itibarıyla 18:45 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: ±8.9% (90.17–107.83) · ATM IV 36.0% · 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
42.60	45.65		9		1.00	0.0002	0.000	55	0	0.0500		1	76.5%	-0.00	0.0004	-0.003
37.50	40.65				1.00	0.0003	0.000	60	0	0.1000		12	71.4%	-0.00	0.0007	-0.004
32.95	35.70			74.6%	1.00	0.0005	0.000	65	0	0.1000		30	60.7%	-0.01	0.0011	-0.005
27.80	30.70			48.8%	1.00	0.0010	0.000	70	0	0.0800	2	47	49.3%	-0.01	0.0019	-0.006
23.15	25.80		7	59.1%	0.99	0.0019	-0.002	75	0.0500	0.1100	12	207	44.2%	-0.02	0.0035	-0.009
18.50	20.35	3	88	44.6%	0.98	0.0047	-0.007	80	0.1500	0.2300	15	637	40.5%	-0.04	0.0074	-0.015
13.85	15.45	200	203	40.8%	0.94	0.0117	-0.020	85	0.4900	0.5800	13	1,601	38.8%	-0.10	0.0157	-0.030
12.90	14.55			40.3%	0.93	0.0138	-0.024	86	0.4900	1.08		6	40.8%	-0.11	0.0179	-0.033
11.85	13.55			37.2%	0.91	0.0161	-0.028	87	0.7200	0.8500		29	38.2%	-0.14	0.0201	-0.037
11.00	12.65			37.3%	0.89	0.0185	-0.032	88	0.8500	0.9600	64	2	37.4%	-0.16	0.0224	-0.041
10.10	11.75			36.6%	0.87	0.0210	-0.037	89	1.04	1.14	99	1	37.3%	-0.18	0.0248	-0.045
10.00	10.40	7	359	38.3%	0.85	0.0237	-0.042	90	1.27	1.35	193	7,392	37.3%	-0.21	0.0271	-0.049
8.70	10.10			38.2%	0.82	0.0263	-0.046	91	1.46	1.60	7	4	36.8%	-0.24	0.0293	-0.053
7.70	9.25			36.2%	0.79	0.0289	-0.051	92	1.75	1.88	11	5	36.8%	-0.27	0.0314	-0.056
7.15	8.50			37.3%	0.76	0.0314	-0.055	93	2.06	2.23	29	4	36.9%	-0.30	0.0333	-0.059
6.70	7.70			38.2%	0.73	0.0337	-0.059	94	2.40	2.73	2	11	37.5%	-0.34	0.0350	-0.062
6.25	6.55	23	5,162	36.7%	0.69	0.0357	-0.062	95	2.72	2.97	37	2,431	36.3%	-0.38	0.0364	-0.064
5.55	6.30			38.2%	0.65	0.0376	-0.065	96	3.20	3.40	8	8	36.5%	-0.41	0.0376	-0.065
4.95	5.30	1		36.2%	0.61	0.0390	-0.067	97	3.65	3.85	5	27	36.3%	-0.45	0.0383	-0.066
4.35	4.75	18	15	36.0%	0.57	0.0401	-0.068	98	4.05	4.40	2	7	36.0%	-0.49	0.0388	-0.066
3.85	4.15	176	11	35.6%	0.53	0.0407	-0.069	99	4.55	5.10	1		36.5%	-0.53	0.0388	-0.066
3.40	3.65	465	18.4K	35.6%	0.49	0.0410	-0.069	100	5.15	5.55	9	2,050	35.9%	-0.57	0.0385	-0.064
3.05	3.25	108	2	36.1%	0.45	0.0408	-0.068	101	5.75	6.20	16		35.9%	-0.60	0.0379	-0.063
2.58	2.92	85	3	36.0%	0.41	0.0402	-0.067	102	6.25	7.05	5		36.1%	-0.64	0.0369	-0.060
2.21	2.46	200	181	35.4%	0.37	0.0392	-0.064	103	6.55	7.95			35.2%	-0.68	0.0357	-0.058
1.89	2.17	228	16	35.5%	0.34	0.0379	-0.062	104	7.75	8.45			36.4%	-0.71	0.0341	-0.055
1.64	1.78	155	6,298	35.1%	0.30	0.0362	-0.058	105	8.15	10.00		607	38.8%	-0.74	0.0324	-0.051
1.38	1.50	86	237	34.9%	0.27	0.0343	-0.055	106	9.05	10.65		19	38.9%	-0.77	0.0304	-0.047
1.14	1.28	48	15	34.6%	0.23	0.0322	-0.051	107	9.35	11.80			38.1%	-0.80	0.0283	-0.043
0.9800	1.07	27	1	34.7%	0.20	0.0298	-0.047	108	10.20	12.60			38.3%	-0.83	0.0261	-0.039
0.7800	0.9100	3	1	34.5%	0.18	0.0274	-0.042	109	11.10	13.50			39.1%	-0.85	0.0239	-0.035
0.6800	0.7800	56	7,762	34.8%	0.15	0.0249	-0.038	110	12.45	14.20		176	41.5%	-0.87	0.0216	-0.032
0.5100	0.8400		3	35.9%	0.13	0.0225	-0.034	111	12.85	15.45			41.0%	-0.89	0.0195	-0.028
0.2500	0.7500			34.7%	0.11	0.0202	-0.031	112	13.80	16.10			39.8%	-0.90	0.0174	-0.025
0.3500	0.6900	15	1	36.8%	0.10	0.0180	-0.028	113	14.50	17.25			40.4%	-0.92	0.0155	-0.022
0.2300	0.3200	22	3,496	34.6%	0.07	0.0142	-0.022	115	16.60	18.55		100	37.6%	-0.94	0.0122	-0.017
0.1000	0.1500	7	4,778	36.2%	0.04	0.0078	-0.013	120	21.40	23.25		15	36.3%	-0.97	0.0069	-0.009
0	0.1000		627	37.0%	0.02	0.0046	-0.009	125	26.35	28.80		51	52.5%	-0.98	0.0041	-0.005
0	0.1000		772	42.1%	0.01	0.0029	-0.006	130	31.30	34.05		30	62.2%	-0.99	0.0026	-0.002
0	0.1200		75	48.0%	0.01	0.0020	-0.005	135	36.05	38.95			63.4%	-0.99	0.0018	0.000
0	0.2700		543	58.8%	0.01	0.0014	-0.004	140	41.40	43.95		4	75.1%	-0.99	0.0013	0.000
0	0.0700		53	53.6%	0.01	0.0010	-0.003	145	46.05	48.90			74.6%	-1.00	0.0009	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