UBER optieketen Uber Technologies, Inc.
Cboe delayed options data · per 06:38 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 ±4.4% (73.56–80.40) · ATM IV 35.2% · P/C open interest 0.67
| 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 | |
| 25.50 | 28.35 | 171.9% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.2500 | 7 | 138.3% | -0.00 | 0.0001 | -0.000 | |||
| 20.00 | 23.80 | 2 | 146.3% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 2.13 | 40 | 178.8% | -0.00 | 0.0004 | -0.001 | ||
| 19.30 | 22.55 | 132.7% | 1.00 | 0.0004 | 0.000 | 56 | 0 | 2.13 | 171.4% | -0.00 | 0.0004 | -0.001 | ||||
| 17.95 | 21.75 | 124.6% | 1.00 | 0.0006 | 0.000 | 57 | 0 | 2.13 | 164.1% | -0.00 | 0.0006 | -0.001 | ||||
| 16.80 | 20.80 | 122.1% | 1.00 | 0.0008 | 0.000 | 58 | 0 | 2.13 | 3 | 156.9% | -0.00 | 0.0008 | -0.002 | |||
| 16.50 | 19.60 | 122.2% | 1.00 | 0.0010 | -0.000 | 59 | 0 | 2.13 | 24 | 149.7% | -0.00 | 0.0010 | -0.002 | |||
| 15.70 | 17.90 | 53 | 99.3% | 1.00 | 0.0013 | -0.001 | 60 | 0 | 2.13 | 75 | 142.7% | -0.00 | 0.0013 | -0.003 | ||
| 15.00 | 17.00 | 4 | 106.9% | 1.00 | 0.0017 | -0.001 | 61 | 0 | 2.13 | 29 | 135.6% | -0.00 | 0.0017 | -0.003 | ||
| 14.30 | 15.90 | 1 | 25 | 106.3% | 1.00 | 0.0022 | -0.002 | 62 | 0 | 2.13 | 67 | 128.7% | -0.00 | 0.0022 | -0.004 | |
| 12.95 | 14.90 | 1 | 8 | 90.7% | 0.99 | 0.0030 | -0.004 | 63 | 0 | 1.50 | 28 | 108.8% | -0.01 | 0.0030 | -0.005 | |
| 12.10 | 13.95 | 1 | 90.2% | 0.99 | 0.0040 | -0.005 | 64 | 0 | 0.1500 | 25 | 60.3% | -0.01 | 0.0040 | -0.006 | ||
| 11.00 | 12.95 | 1 | 4 | 81.8% | 0.99 | 0.0054 | -0.007 | 65 | 0 | 0.0600 | 40 | 309 | 48.4% | -0.01 | 0.0055 | -0.008 |
| 9.95 | 11.95 | 5 | 6 | 74.7% | 0.98 | 0.0074 | -0.009 | 66 | 0 | 0.1500 | 31 | 51.5% | -0.02 | 0.0075 | -0.011 | |
| 9.35 | 10.35 | 1 | 22 | 63.9% | 0.98 | 0.0103 | -0.013 | 67 | 0 | 0.1800 | 1 | 58 | 48.7% | -0.02 | 0.0104 | -0.014 |
| 8.35 | 9.65 | 44 | 65.4% | 0.97 | 0.0143 | -0.017 | 68 | 0.0200 | 0.1000 | 4 | 95 | 41.0% | -0.03 | 0.0144 | -0.018 | |
| 7.10 | 8.85 | 46 | 58.5% | 0.95 | 0.0200 | -0.023 | 69 | 0 | 0.1600 | 10 | 37 | 38.8% | -0.05 | 0.0202 | -0.024 | |
| 6.10 | 8.05 | 2 | 471 | 56.4% | 0.93 | 0.0277 | -0.031 | 70 | 0.1100 | 0.2300 | 542 | 252 | 40.6% | -0.07 | 0.0279 | -0.032 |
| 5.55 | 6.10 | 2 | 52 | 40.7% | 0.90 | 0.0378 | -0.041 | 71 | 0.1800 | 0.2400 | 63 | 254 | 37.6% | -0.10 | 0.0381 | -0.042 |
| 4.65 | 5.40 | 1 | 151 | 42.3% | 0.86 | 0.0500 | -0.053 | 72 | 0.1800 | 0.3900 | 456 | 789 | 35.5% | -0.14 | 0.0503 | -0.054 |
| 3.85 | 4.65 | 3 | 232 | 42.5% | 0.80 | 0.0630 | -0.067 | 73 | 0.4500 | 0.5200 | 139 | 890 | 36.3% | -0.20 | 0.0635 | -0.068 |
| 3.10 | 3.65 | 60 | 114 | 38.6% | 0.73 | 0.0754 | -0.080 | 74 | 0.6500 | 0.7800 | 305 | 801 | 35.8% | -0.27 | 0.0760 | -0.081 |
| 2.48 | 2.98 | 81 | 792 | 39.0% | 0.65 | 0.0854 | -0.090 | 75 | 0.9400 | 1.13 | 343 | 2,759 | 35.7% | -0.35 | 0.0861 | -0.091 |
| 1.90 | 2.10 | 593 | 1,347 | 35.8% | 0.56 | 0.0914 | -0.096 | 76 | 1.36 | 1.55 | 183 | 532 | 36.2% | -0.44 | 0.0922 | -0.097 |
| 1.37 | 1.60 | 1,496 | 755 | 35.3% | 0.47 | 0.0924 | -0.097 | 77 | 1.85 | 2.02 | 305 | 200 | 35.1% | -0.53 | 0.0932 | -0.098 |
| 1.03 | 1.16 | 749 | 1,020 | 35.5% | 0.38 | 0.0884 | -0.093 | 78 | 1.92 | 2.67 | 115 | 76 | 29.8% | -0.62 | 0.0890 | -0.093 |
| 0.7300 | 0.8600 | 404 | 392 | 36.0% | 0.30 | 0.0802 | -0.085 | 79 | 3.05 | 3.40 | 187 | 266 | 35.1% | -0.71 | 0.0808 | -0.085 |
| 0.5200 | 0.6000 | 1,217 | 1,655 | 36.2% | 0.23 | 0.0695 | -0.073 | 80 | 3.65 | 4.15 | 53 | 227 | 32.5% | -0.78 | 0.0701 | -0.074 |
| 0.3500 | 0.4200 | 116 | 360 | 36.4% | 0.17 | 0.0577 | -0.061 | 81 | 4.15 | 4.95 | 8 | -0.84 | 0.0587 | -0.061 | ||
| 0.2000 | 0.3700 | 165 | 377 | 37.7% | 0.12 | 0.0462 | -0.049 | 82 | 5.05 | 6.35 | 41 | 34.9% | -0.88 | 0.0478 | -0.050 | |
| 0.1600 | 0.2000 | 427 | 299 | 37.4% | 0.09 | 0.0358 | -0.038 | 83 | 5.70 | 7.75 | 2 | 5 | 40.5% | -0.92 | 0.0381 | -0.040 |
| 0.0800 | 0.1600 | 55 | 171 | 37.8% | 0.06 | 0.0269 | -0.029 | 84 | 6.25 | 8.75 | 2 | -0.95 | 0.0300 | -0.032 | ||
| 0.0600 | 0.1000 | 592 | 2,800 | 38.3% | 0.04 | 0.0198 | -0.021 | 85 | 7.20 | 10.50 | 35 | 54.7% | -0.97 | 0.0227 | -0.024 | |
| 0.0500 | 0.0800 | 31 | 105 | 40.2% | 0.03 | 0.0143 | -0.015 | 86 | 8.15 | 11.55 | 1 | 59.0% | -0.99 | 0.0151 | -0.016 | |
| 0.0100 | 0.1300 | 33 | 33 | 44.0% | 0.02 | 0.0103 | -0.011 | 87 | 9.15 | 11.70 | 1 | -0.99 | 0.0082 | -0.012 | ||
| 0 | 0.1100 | 29 | 96 | 45.4% | 0.01 | 0.0073 | -0.008 | 88 | 10.50 | 12.70 | 1 | 50.6% | -1.00 | 0.0034 | -0.010 | |
| 0 | 0.0900 | 20 | 7 | 46.9% | 0.01 | 0.0053 | -0.006 | 89 | 11.50 | 13.20 | 1 | -1.00 | 0.0009 | -0.010 | ||
| 0.0100 | 0.0800 | 4 | 266 | 49.8% | 0.01 | 0.0038 | -0.004 | 90 | 12.20 | 14.50 | 1 | -1.00 | 0.0002 | -0.010 | ||
| 0 | 0.0100 | 40.4% | 0.00 | 0.0028 | -0.003 | 91 | 13.15 | 15.70 | 1 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 129 | 49.3% | 0.00 | 0.0010 | -0.001 | 95 | 17.15 | 19.70 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 106 | 59.7% | 0.00 | 0.0004 | -0.001 | 100 | 22.15 | 24.40 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0500 | 1 | 4 | 81.7% | 0.00 | 0.0002 | -0.000 | 105 | 27.15 | 29.65 | -1.00 | 0.0000 | -0.010 | |||
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 11, 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