UBER option chain Uber Technologies, Inc.
Cboe delayed options data · के अनुसार 06:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.9% (71.64–82.31) · ATM IV 34.5% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 24.60 | 28.70 | 1 | 71.5% | 0.99 | 0.0012 | -0.001 | 50 | 0 | 1.21 | 118.1% | -0.01 | 0.0012 | -0.004 | |||
| 20.45 | 23.75 | 89.4% | 0.99 | 0.0023 | -0.004 | 55 | 0 | 0.2000 | 11 | 67.3% | -0.01 | 0.0023 | -0.006 | |||
| 19.50 | 22.75 | 87.5% | 0.99 | 0.0027 | -0.004 | 56 | 0 | 0.8100 | 34 | 83.8% | -0.01 | 0.0027 | -0.006 | |||
| 18.50 | 21.75 | 82.4% | 0.99 | 0.0031 | -0.005 | 57 | 0 | 0.8100 | 12 | 79.9% | -0.01 | 0.0032 | -0.007 | |||
| 17.30 | 20.80 | 78.4% | 0.99 | 0.0037 | -0.006 | 58 | 0 | 0.8100 | 76.1% | -0.01 | 0.0037 | -0.008 | ||||
| 16.30 | 19.75 | 75.4% | 0.98 | 0.0043 | -0.006 | 59 | 0 | 0.8100 | 21 | 72.4% | -0.02 | 0.0043 | -0.008 | |||
| 15.50 | 18.75 | 15 | 71.5% | 0.98 | 0.0051 | -0.007 | 60 | 0 | 0.2800 | 23 | 55.0% | -0.02 | 0.0051 | -0.009 | ||
| 14.30 | 17.30 | 52.4% | 0.98 | 0.0060 | -0.008 | 61 | 0 | 1.37 | 1 | 74.6% | -0.02 | 0.0060 | -0.010 | |||
| 13.35 | 16.35 | 52.1% | 0.97 | 0.0072 | -0.010 | 62 | 0 | 1.00 | 21 | 64.8% | -0.03 | 0.0072 | -0.011 | |||
| 12.75 | 15.70 | 63.2% | 0.97 | 0.0086 | -0.011 | 63 | 0 | 0.7500 | 1 | 56.6% | -0.03 | 0.0086 | -0.013 | |||
| 12.15 | 14.15 | 57.0% | 0.96 | 0.0103 | -0.013 | 64 | 0 | 0.7500 | 13 | 53.1% | -0.04 | 0.0104 | -0.014 | |||
| 11.50 | 13.10 | 2 | 2 | 57.5% | 0.95 | 0.0125 | -0.015 | 65 | 0.0700 | 0.1700 | 6 | 111 | 38.4% | -0.05 | 0.0126 | -0.016 |
| 10.25 | 12.10 | 1 | 50.2% | 0.94 | 0.0152 | -0.017 | 66 | 0 | 0.2200 | 1 | 16 | 34.9% | -0.06 | 0.0154 | -0.018 | |
| 9.30 | 11.30 | 20 | 49.7% | 0.93 | 0.0186 | -0.020 | 67 | 0.1400 | 0.2700 | 5 | 458 | 36.5% | -0.07 | 0.0188 | -0.021 | |
| 8.70 | 10.25 | 2 | 49.8% | 0.91 | 0.0228 | -0.023 | 68 | 0.2600 | 0.3200 | 8 | 77 | 36.4% | -0.09 | 0.0230 | -0.024 | |
| 7.50 | 9.45 | 66 | 45.6% | 0.89 | 0.0276 | -0.027 | 69 | 0.3100 | 0.4300 | 9 | 133 | 35.3% | -0.11 | 0.0279 | -0.028 | |
| 6.85 | 7.80 | 1 | 52 | 38.4% | 0.86 | 0.0331 | -0.032 | 70 | 0.4800 | 0.5800 | 13 | 335 | 35.7% | -0.14 | 0.0334 | -0.033 |
| 6.20 | 7.00 | 1 | 18 | 39.6% | 0.82 | 0.0388 | -0.038 | 71 | 0.4700 | 0.7300 | 14 | 379 | 33.4% | -0.18 | 0.0392 | -0.039 |
| 5.40 | 6.35 | 1 | 67 | 39.9% | 0.78 | 0.0444 | -0.043 | 72 | 0.7900 | 0.9800 | 35 | 279 | 34.6% | -0.23 | 0.0449 | -0.044 |
| 4.70 | 5.35 | 4 | 20 | 37.5% | 0.73 | 0.0495 | -0.048 | 73 | 1.06 | 1.26 | 13 | 405 | 34.6% | -0.27 | 0.0500 | -0.049 |
| 4.05 | 4.45 | 22 | 35.8% | 0.67 | 0.0539 | -0.052 | 74 | 1.38 | 1.61 | 27 | 168 | 34.7% | -0.33 | 0.0545 | -0.053 | |
| 3.45 | 3.80 | 54 | 120 | 35.5% | 0.62 | 0.0573 | -0.055 | 75 | 1.75 | 1.99 | 29 | 2,367 | 34.5% | -0.39 | 0.0580 | -0.056 |
| 2.88 | 3.30 | 28 | 202 | 35.8% | 0.56 | 0.0594 | -0.057 | 76 | 2.17 | 2.37 | 4 | 95 | 33.9% | -0.45 | 0.0603 | -0.058 |
| 2.42 | 2.66 | 300 | 279 | 35.0% | 0.50 | 0.0603 | -0.058 | 77 | 2.64 | 2.95 | 55 | 63 | 34.1% | -0.51 | 0.0612 | -0.058 |
| 2.00 | 2.24 | 41 | 138 | 35.2% | 0.44 | 0.0597 | -0.057 | 78 | 3.15 | 3.45 | 1 | 169 | 33.2% | -0.57 | 0.0608 | -0.058 |
| 1.63 | 1.85 | 44 | 2,272 | 35.2% | 0.38 | 0.0578 | -0.055 | 79 | 3.75 | 4.15 | 50 | 33.5% | -0.62 | 0.0590 | -0.056 | |
| 1.28 | 1.43 | 2,846 | 881 | 34.3% | 0.33 | 0.0547 | -0.052 | 80 | 4.40 | 4.90 | 71 | 33.7% | -0.68 | 0.0560 | -0.053 | |
| 1.04 | 1.22 | 24 | 143 | 35.1% | 0.28 | 0.0508 | -0.048 | 81 | 5.10 | 5.60 | 5 | 33.1% | -0.73 | 0.0521 | -0.049 | |
| 0.8200 | 0.9200 | 193 | 290 | 34.6% | 0.23 | 0.0462 | -0.044 | 82 | 4.85 | 6.35 | 9 | 20.5% | -0.78 | 0.0476 | -0.045 | |
| 0.6700 | 0.7300 | 29 | 140 | 35.0% | 0.20 | 0.0413 | -0.040 | 83 | 6.45 | 7.15 | 29.3% | -0.82 | 0.0427 | -0.041 | ||
| 0.3300 | 0.6500 | 7 | 525 | 33.8% | 0.16 | 0.0364 | -0.035 | 84 | 7.20 | 8.25 | 2 | 30.1% | -0.85 | 0.0378 | -0.036 | |
| 0.4000 | 0.4700 | 19 | 665 | 35.4% | 0.13 | 0.0316 | -0.031 | 85 | 8.05 | 10.10 | 41.5% | -0.88 | 0.0333 | -0.032 | ||
| 0.1100 | 0.7500 | 35 | 164 | 38.0% | 0.11 | 0.0273 | -0.027 | 86 | 8.90 | 10.30 | 30.4% | -0.91 | 0.0292 | -0.028 | ||
| 0.1400 | 0.5500 | 22 | 257 | 38.2% | 0.09 | 0.0234 | -0.024 | 87 | 9.25 | 11.25 | -0.93 | 0.0258 | -0.025 | |||
| 0.1600 | 0.4000 | 20 | 113 | 38.7% | 0.08 | 0.0200 | -0.021 | 88 | 10.20 | 12.20 | -0.94 | 0.0230 | -0.023 | |||
| 0 | 1.15 | 22 | 49.5% | 0.06 | 0.0171 | -0.019 | 89 | 11.20 | 13.15 | -0.96 | 0.0208 | -0.022 | ||||
| 0 | 0.3600 | 425 | 39.3% | 0.05 | 0.0146 | -0.016 | 90 | 12.20 | 14.15 | -0.97 | 0.0180 | -0.020 | ||||
| 0.0300 | 0.2000 | 4 | 38.0% | 0.04 | 0.0126 | -0.015 | 91 | 12.95 | 16.55 | 49.3% | -0.98 | 0.0151 | -0.018 | |||
| 0.0100 | 0.1600 | 2 | 163 | 43.4% | 0.03 | 0.0072 | -0.010 | 95 | 16.45 | 20.55 | -1.00 | 0.0044 | -0.010 | |||
| 0 | 0.1600 | 37 | 51.3% | 0.01 | 0.0041 | -0.007 | 100 | 21.45 | 25.40 | -1.00 | 0.0003 | -0.009 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs