UBER 期权链 Uber Technologies, Inc.
Cboe delayed options data · 截至 15:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.9% (71.13–80.11) · ATM IV 36.2% · P/C 未平仓量 0.85
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 34.85 | 36.85 | 50 | 155.1% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.5900 | 1,920 | 176.4% | -0.00 | 0.0000 | -0.000 | ||
| 32.55 | 35.10 | 461 | 187.4% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.2600 | 413 | 140.7% | -0.00 | 0.0000 | -0.000 | ||
| 30.20 | 32.55 | 2 | 152 | 174.6% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.1400 | 454 | 117.1% | -0.00 | 0.0001 | -0.000 | |
| 27.60 | 29.40 | 43 | 132.4% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.1400 | 88 | 106.1% | -0.00 | 0.0001 | -0.000 | ||
| 25.10 | 26.15 | 355 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0400 | 899 | 81.6% | -0.00 | 0.0002 | -0.001 | |||
| 20.40 | 21.20 | 3 | 270 | 73.7% | 1.00 | 0.0008 | 0.000 | 55 | 0 | 0.0600 | 3,477 | 67.7% | -0.00 | 0.0008 | -0.002 | |
| 15.45 | 16.40 | 855 | 67.6% | 0.99 | 0.0029 | 0.000 | 60 | 0 | 0.0300 | 27.0K | 46.9% | -0.01 | 0.0029 | -0.005 | ||
| 12.70 | 14.40 | 1 | 520 | 64.8% | 0.99 | 0.0054 | -0.001 | 62.5 | 0.0200 | 0.0400 | 27 | 9,636 | 43.1% | -0.01 | 0.0054 | -0.008 |
| 10.55 | 11.30 | 2 | 972 | 47.4% | 0.97 | 0.0104 | -0.007 | 65 | 0.0200 | 0.1300 | 4 | 15.1K | 40.9% | -0.03 | 0.0105 | -0.013 |
| 8.35 | 10.00 | 50.2% | 0.95 | 0.0185 | -0.016 | 67 | 0 | 0.1900 | 21 | 35.6% | -0.05 | 0.0186 | -0.021 | |||
| 7.95 | 9.55 | 927 | 50.5% | 0.94 | 0.0212 | -0.019 | 67.5 | 0.1400 | 0.1900 | 65 | 5,741 | 38.0% | -0.06 | 0.0214 | -0.024 | |
| 7.70 | 8.75 | 47.4% | 0.92 | 0.0243 | -0.023 | 68 | 0.1500 | 0.2500 | 46 | 37.8% | -0.08 | 0.0244 | -0.027 | |||
| 6.70 | 7.65 | 12 | 41.2% | 0.90 | 0.0311 | -0.030 | 69 | 0.2500 | 0.3300 | 135 | 37.3% | -0.11 | 0.0314 | -0.034 | ||
| 6.00 | 6.50 | 25 | 3,650 | 38.8% | 0.86 | 0.0387 | -0.039 | 70 | 0.3900 | 0.4500 | 95 | 13.9K | 37.1% | -0.14 | 0.0390 | -0.042 |
| 4.80 | 5.85 | 2 | 3 | 35.9% | 0.81 | 0.0465 | -0.048 | 71 | 0.5500 | 0.6400 | 13 | 87 | 37.0% | -0.19 | 0.0468 | -0.051 |
| 4.35 | 4.90 | 36 | 37.5% | 0.76 | 0.0540 | -0.056 | 72 | 0.7800 | 0.8700 | 102 | 785 | 36.9% | -0.24 | 0.0544 | -0.059 | |
| 4.05 | 4.55 | 10 | 4,002 | 38.1% | 0.73 | 0.0574 | -0.060 | 72.5 | 0.9100 | 1.00 | 138 | 4,759 | 36.7% | -0.27 | 0.0579 | -0.062 |
| 3.70 | 4.15 | 7 | 5 | 37.5% | 0.70 | 0.0606 | -0.064 | 73 | 1.10 | 1.15 | 155 | 485 | 37.0% | -0.30 | 0.0612 | -0.065 |
| 3.10 | 3.35 | 38 | 23 | 36.5% | 0.64 | 0.0659 | -0.069 | 74 | 1.41 | 1.49 | 533 | 1,385 | 36.4% | -0.36 | 0.0665 | -0.071 |
| 2.61 | 2.68 | 339 | 10.8K | 36.4% | 0.57 | 0.0694 | -0.073 | 75 | 1.82 | 1.91 | 148 | 11.6K | 36.3% | -0.43 | 0.0701 | -0.074 |
| 2.10 | 2.19 | 138 | 333 | 36.5% | 0.50 | 0.0707 | -0.074 | 76 | 2.29 | 2.40 | 148 | 1,553 | 36.0% | -0.50 | 0.0715 | -0.074 |
| 1.64 | 1.74 | 109 | 429 | 36.1% | 0.43 | 0.0698 | -0.073 | 77 | 2.84 | 3.05 | 77 | 367 | 36.5% | -0.57 | 0.0706 | -0.073 |
| 1.45 | 1.56 | 152 | 5,191 | 36.2% | 0.40 | 0.0685 | -0.071 | 77.5 | 3.10 | 3.35 | 28 | 3,933 | 36.0% | -0.61 | 0.0694 | -0.071 |
| 1.28 | 1.38 | 147 | 682 | 36.2% | 0.36 | 0.0667 | -0.069 | 78 | 3.45 | 3.65 | 644 | 35.9% | -0.64 | 0.0677 | -0.069 | |
| 0.9800 | 1.08 | 68 | 451 | 36.3% | 0.30 | 0.0620 | -0.064 | 79 | 4.00 | 4.40 | 10 | 244 | 35.0% | -0.71 | 0.0630 | -0.064 |
| 0.7500 | 0.8100 | 1,554 | 28.7K | 36.3% | 0.25 | 0.0559 | -0.058 | 80 | 4.75 | 5.15 | 9 | 4,688 | 34.6% | -0.76 | 0.0570 | -0.057 |
| 0.5600 | 0.6300 | 114 | 483 | 36.6% | 0.20 | 0.0491 | -0.051 | 81 | 5.50 | 6.10 | 56 | 35.4% | -0.81 | 0.0501 | -0.050 | |
| 0.3900 | 0.5000 | 285 | 536 | 36.7% | 0.16 | 0.0422 | -0.044 | 82 | 6.45 | 6.95 | 41 | 36.6% | -0.85 | 0.0430 | -0.042 | |
| 0.3700 | 0.4300 | 259 | 19.5K | 37.3% | 0.14 | 0.0388 | -0.041 | 82.5 | 6.90 | 7.30 | 537 | 35.3% | -0.87 | 0.0395 | -0.038 | |
| 0.2800 | 0.3600 | 12 | 346 | 36.6% | 0.12 | 0.0355 | -0.037 | 83 | 6.45 | 8.20 | 58 | -0.89 | 0.0361 | -0.035 | ||
| 0.2100 | 0.2600 | 4 | 201 | 36.9% | 0.10 | 0.0294 | -0.032 | 84 | 7.65 | 8.95 | 6 | -0.91 | 0.0305 | -0.028 | ||
| 0.1800 | 0.2000 | 254 | 15.6K | 38.0% | 0.08 | 0.0242 | -0.026 | 85 | 9.05 | 9.95 | 715 | 39.4% | -0.94 | 0.0263 | -0.022 | |
| 0.0800 | 0.1900 | 9 | 280 | 38.0% | 0.06 | 0.0198 | -0.022 | 86 | 9.55 | 11.10 | 11 | -0.95 | 0.0235 | -0.018 | ||
| 0.0100 | 0.1900 | 1 | 108 | 38.5% | 0.05 | 0.0163 | -0.019 | 87 | 10.25 | 12.10 | -0.97 | 0.0201 | -0.017 | |||
| 0.0700 | 0.1200 | 16 | 6,633 | 39.4% | 0.04 | 0.0147 | -0.018 | 87.5 | 11.25 | 12.50 | 695 | -0.97 | 0.0185 | -0.017 | ||
| 0 | 0.1800 | 390 | 40.2% | 0.04 | 0.0134 | -0.016 | 88 | 11.25 | 13.25 | 1 | -0.98 | 0.0170 | -0.017 | |||
| 0.0500 | 0.0800 | 1 | 78 | 40.4% | 0.03 | 0.0110 | -0.014 | 89 | 12.25 | 13.95 | -0.99 | 0.0122 | -0.020 | |||
| 0.0400 | 0.0700 | 22 | 9,159 | 41.6% | 0.03 | 0.0092 | -0.012 | 90 | 13.55 | 14.90 | 495 | -0.99 | 0.0086 | -0.023 | ||
| 0 | 0.1700 | 6 | 47.0% | 0.02 | 0.0076 | -0.010 | 91 | 14.25 | 16.00 | -1.00 | 0.0056 | -0.026 | ||||
| 0 | 0.1000 | 9 | 5,489 | 46.4% | 0.02 | 0.0059 | -0.008 | 92.5 | 15.00 | 17.40 | 3,072 | -1.00 | 0.0023 | -0.030 | ||
| 0.0200 | 0.0400 | 6,607 | 48.2% | 0.01 | 0.0039 | -0.006 | 95 | 18.65 | 19.65 | 96 | -1.00 | 0.0004 | -0.035 | |||
| 0 | 0.1400 | 670 | 59.4% | 0.01 | 0.0027 | -0.005 | 97.5 | 20.75 | 22.45 | 82 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0200 | 4,411 | 50.8% | 0.01 | 0.0019 | -0.004 | 100 | 23.30 | 25.25 | 23 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0300 | 771 | 61.1% | 0.00 | 0.0010 | -0.002 | 105 | 28.50 | 29.70 | 13 | -1.00 | 0.0000 | -0.040 | |||
| 0 | 0.0500 | 1,528 | 72.6% | 0.00 | 0.0006 | -0.001 | 110 | 33.05 | 34.90 | -1.00 | 0.0000 | -0.040 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。