UBER chaîne d'options Uber Technologies, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.8% (70.96–82.99) · ATM IV 34.1% · P/C open interest 0.43
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 24.65 | 28.90 | 1 | 63.3% | 0.99 | 0.0015 | -0.001 | 50 | 0 | 0.7500 | 93.2% | -0.01 | 0.0015 | -0.004 | |||
| 19.65 | 23.75 | 0.99 | 0.0028 | -0.004 | 55 | 0 | 0.3700 | 1 | 65.6% | -0.01 | 0.0029 | -0.006 | ||||
| 15.35 | 18.40 | 50.1% | 0.97 | 0.0060 | -0.008 | 60 | 0 | 1.24 | 2 | 67.2% | -0.03 | 0.0060 | -0.010 | |||
| 14.20 | 16.35 | 58.8% | 0.97 | 0.0083 | -0.010 | 62 | 0 | 0.1700 | 9 | 39.2% | -0.04 | 0.0084 | -0.012 | |||
| 13.20 | 15.25 | 53.9% | 0.96 | 0.0098 | -0.011 | 63 | 0.0200 | 0.2500 | 3 | 35 | 39.9% | -0.04 | 0.0099 | -0.013 | ||
| 12.25 | 14.15 | 49.8% | 0.95 | 0.0117 | -0.013 | 64 | 0.0600 | 0.3500 | 1 | 19 | 40.5% | -0.05 | 0.0118 | -0.015 | ||
| 11.30 | 13.35 | 10 | 49.7% | 0.94 | 0.0140 | -0.015 | 65 | 0.0200 | 0.3700 | 53 | 37.3% | -0.06 | 0.0142 | -0.016 | ||
| 10.45 | 12.40 | 1 | 48.6% | 0.93 | 0.0168 | -0.017 | 66 | 0.2000 | 0.5000 | 13 | 49 | 39.8% | -0.07 | 0.0170 | -0.019 | |
| 9.55 | 11.50 | 12 | 47.1% | 0.91 | 0.0201 | -0.020 | 67 | 0.2100 | 0.3600 | 4 | 114 | 34.8% | -0.09 | 0.0203 | -0.021 | |
| 9.00 | 9.90 | 6 | 42.0% | 0.89 | 0.0239 | -0.024 | 68 | 0.3500 | 0.6700 | 6 | 104 | 37.6% | -0.11 | 0.0242 | -0.025 | |
| 8.10 | 9.00 | 1 | 1 | 40.4% | 0.86 | 0.0281 | -0.027 | 69 | 0.4500 | 0.6700 | 3 | 79 | 35.4% | -0.14 | 0.0284 | -0.029 |
| 7.25 | 8.15 | 3 | 12 | 39.3% | 0.83 | 0.0324 | -0.032 | 70 | 0.6900 | 0.9900 | 21 | 231 | 37.2% | -0.17 | 0.0328 | -0.033 |
| 6.40 | 7.80 | 2 | 41.6% | 0.79 | 0.0368 | -0.036 | 71 | 0.8700 | 1.01 | 5 | 97 | 35.1% | -0.21 | 0.0372 | -0.037 | |
| 5.50 | 6.35 | 20 | 35.0% | 0.75 | 0.0409 | -0.040 | 72 | 1.08 | 1.42 | 10 | 181 | 35.9% | -0.25 | 0.0414 | -0.041 | |
| 5.10 | 5.65 | 8 | 6 | 36.9% | 0.71 | 0.0446 | -0.043 | 73 | 1.37 | 1.63 | 54 | 529 | 35.1% | -0.29 | 0.0452 | -0.044 |
| 4.45 | 5.25 | 4 | 15 | 38.3% | 0.66 | 0.0477 | -0.046 | 74 | 1.70 | 1.95 | 15 | 104 | 34.8% | -0.34 | 0.0484 | -0.047 |
| 3.80 | 4.60 | 6 | 61 | 37.5% | 0.61 | 0.0502 | -0.048 | 75 | 1.90 | 2.53 | 11 | 206 | 34.6% | -0.39 | 0.0509 | -0.049 |
| 3.35 | 3.80 | 55 | 70 | 36.5% | 0.56 | 0.0518 | -0.050 | 76 | 2.48 | 2.77 | 5 | 39 | 34.1% | -0.45 | 0.0527 | -0.051 |
| 2.83 | 3.15 | 48 | 97 | 35.4% | 0.51 | 0.0526 | -0.050 | 77 | 2.80 | 3.25 | 24 | 11 | 32.8% | -0.50 | 0.0535 | -0.051 |
| 2.39 | 2.82 | 41 | 171 | 36.1% | 0.46 | 0.0524 | -0.050 | 78 | 3.50 | 3.80 | 5 | 51 | 33.6% | -0.55 | 0.0534 | -0.051 |
| 2.03 | 2.31 | 3 | 188 | 35.6% | 0.41 | 0.0512 | -0.049 | 79 | 4.05 | 4.45 | 4 | 31 | 33.4% | -0.60 | 0.0524 | -0.050 |
| 1.70 | 1.83 | 101 | 497 | 34.8% | 0.36 | 0.0493 | -0.047 | 80 | 4.70 | 6.10 | 11 | 18 | 39.3% | -0.65 | 0.0506 | -0.048 |
| 1.35 | 1.52 | 67 | 149 | 34.5% | 0.31 | 0.0467 | -0.044 | 81 | 5.40 | 5.90 | 21 | 33.6% | -0.70 | 0.0481 | -0.045 | |
| 1.12 | 1.27 | 42 | 85 | 34.7% | 0.27 | 0.0435 | -0.042 | 82 | 6.10 | 6.80 | 2 | 34.2% | -0.74 | 0.0451 | -0.042 | |
| 0.9300 | 1.25 | 7 | 131 | 36.4% | 0.23 | 0.0400 | -0.038 | 83 | 6.60 | 7.60 | 3 | 31.9% | -0.78 | 0.0417 | -0.039 | |
| 0.7600 | 0.8600 | 14 | 38 | 35.0% | 0.20 | 0.0364 | -0.035 | 84 | 7.40 | 8.65 | 21 | 29.5% | -0.82 | 0.0380 | -0.036 | |
| 0.6500 | 0.8500 | 40 | 133 | 36.8% | 0.17 | 0.0327 | -0.032 | 85 | 8.20 | 9.15 | 3 | 28.2% | -0.85 | 0.0343 | -0.033 | |
| 0.5000 | 0.6100 | 8 | 435 | 35.7% | 0.14 | 0.0291 | -0.029 | 86 | 9.30 | 10.20 | 32.6% | -0.87 | 0.0308 | -0.029 | ||
| 0.4000 | 0.5200 | 2 | 2,260 | 36.0% | 0.12 | 0.0257 | -0.026 | 87 | 9.35 | 11.45 | -0.90 | 0.0274 | -0.026 | |||
| 0.0100 | 0.7400 | 56 | 36.3% | 0.10 | 0.0226 | -0.023 | 88 | 10.25 | 12.35 | -0.92 | 0.0248 | -0.023 | ||||
| 0 | 1.15 | 30 | 43.1% | 0.09 | 0.0198 | -0.021 | 89 | 11.20 | 13.30 | 7 | -0.93 | 0.0223 | -0.021 | |||
| 0.1900 | 0.3000 | 67 | 174 | 36.8% | 0.07 | 0.0174 | -0.019 | 90 | 12.20 | 14.25 | -0.95 | 0.0200 | -0.021 | |||
| 0.1100 | 0.2400 | 26 | 2 | 35.9% | 0.06 | 0.0152 | -0.017 | 91 | 13.15 | 15.55 | -0.96 | 0.0192 | -0.020 | |||
| 0.0100 | 0.2800 | 49 | 41.4% | 0.04 | 0.0091 | -0.011 | 95 | 16.90 | 19.95 | -0.99 | 0.0091 | -0.014 | ||||
| 0 | 0.7500 | 5 | 59.1% | 0.02 | 0.0053 | -0.008 | 100 | 21.45 | 25.55 | -1.00 | 0.0006 | -0.011 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 02, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.